Dark

FCX20280121C80
FCX Jan 21 2028 80.00 Call (FCX280121C00080000)
option OPRA

EOD

Sep 9, 2026

17.90-2.981%(-0.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	19.1000	19.1000	17.5100	17.9000	-2.981%	9	2,094	0.000%
2026-09-08	16.7000	18.7500	16.7000	18.4500	+23.992%	43	2,091	-2.981%
2026-09-03	14.7800	15.1300	14.7800	14.8800	+1.224%	3	2,093	+20.296%
2026-09-02	16.3500	16.3500	14.7000	14.7000	-1.408%	15	2,092	+21.769%
2026-09-01	16.1000	16.1000	14.8800	14.9100	-10.181%	31	2,094	+20.054%
2026-08-31	17.4000	17.4000	16.6000	16.6000	-4.268%	12	2,073	+7.831%
2026-08-28	18.2300	18.2300	17.3400	17.3400	-10.757%	100	2,064	+3.230%
2026-08-27	19.3600	19.6300	19.2500	19.4300	+0.517%	27	2,079	-7.874%
2026-08-26	20.0500	20.0500	19.2900	19.3300	-3.350%	5	2,067	-7.398%
2026-08-25	19.5000	20.0000	18.8500	20.0000	+7.875%	31	2,064	-10.500%
2026-08-24	19.2000	19.3000	18.0900	18.5400	+1.311%	68	2,077	-3.452%
2026-08-21	17.2000	18.6100	17.2000	18.3000	+24.490%	152	2,077	-2.186%
2026-08-20	12.6500	14.7000	12.6500	14.7000	+13.338%	54	2,073	+21.769%
2026-08-19	13.3000	13.8000	12.9700	12.9700	+9.822%	21	2,054	+38.011%
2026-08-18	12.3600	12.3800	11.8100	11.8100	-10.598%	34	2,035	+51.566%
2026-08-17	12.4500	13.3000	12.0000	13.2100	+8.546%	37	2,017	+35.503%
2026-08-14	12.1700	12.1700	12.1700	12.1700	-0.164%	1	1,996	+47.083%
2026-08-13	13.1500	13.2000	12.1900	12.1900	-11.022%	16	1,996	+46.842%
2026-08-12	13.5000	13.7000	13.5000	13.7000	-1.226%	10	1,990	+30.657%
2026-08-11	14.6500	14.6500	13.8500	13.8700	-8.024%	22	1,982	+29.056%
2026-08-10	14.6500	15.0800	14.6500	15.0800	+2.237%	71	1,980	+18.700%
2026-08-06	14.2600	14.7500	14.2600	14.7500	-0.338%	24	1,941	+21.356%
2026-08-05	15.0000	15.2000	14.8000	14.8000	+8.108%	5	1,963	+20.946%
2026-08-04	13.0000	13.6900	13.0000	13.6900	+23.112%	11	1,965	+30.752%
2026-08-03	10.6000	11.1200	10.6000	11.1200	-2.456%	5	1,965	+60.971%
2026-07-30	10.7500	11.4000	10.7500	11.4000	+14.000%	8	1,961	+57.018%
2026-07-29	9.5000	10.0000	9.5000	10.0000	-8.088%	27	1,965	+79.000%
2026-07-27	10.9500	11.0000	10.8800	10.8800	-9.333%	19	1,982	+64.522%
2026-07-23	12.0000	12.0000	12.0000	12.0000	-4.382%	4	1,985	+49.167%
2026-07-22	12.0500	12.5500	12.0500	12.5500	+14.612%	2	1,985	+42.629%
2026-07-21	10.7000	10.9500	10.7000	10.9500	+15.263%	19	1,985	+63.470%
2026-07-17	8.5500	10.0000	8.5500	9.5000	+5.556%	13	1,975	+88.421%
2026-07-16	10.1700	10.1700	9.0000	9.0000	-13.211%	61	1,977	+98.889%
2026-07-15	10.3700	10.3700	10.3700	10.3700	-6.154%	3	2,022	+72.613%
2026-07-14	11.0500	11.0500	11.0500	11.0500	+10.944%	3	2,024	+61.991%
2026-07-13	9.9600	9.9600	9.9600	9.9600	-8.118%	15	2,024	+79.719%
2026-07-10	10.8400	10.8400	10.8400	10.8400	+21.117%	1	2,009	+65.129%
2026-07-08	9.6000	9.6000	8.2600	8.9500	-8.016%	31	2,008	+100.000%
2026-07-07	9.7500	9.7500	9.7300	9.7300	-12.263%	6	2,001	+83.967%
2026-07-06	11.0900	11.0900	11.0900	11.0900	+6.226%	1	2,001	+61.407%
2026-07-02	10.2500	10.4400	10.2500	10.4400	-5.520%	11	1,992	+71.456%
2026-07-01	11.2500	11.5000	11.0500	11.0500	-6.037%	9	1,992	+61.991%
2026-06-30	11.9000	12.0500	11.7600	11.7600	+4.813%	12	1,992	+52.211%
2026-06-29	11.2200	11.2200	11.2200	11.2200	-4.511%	10	1,982	+59.537%
2026-06-26	11.6900	11.9300	11.6900	11.7500	-1.674%	79	1,973	+52.340%
2026-06-25	11.9600	12.2500	11.6400	11.9500	+4.367%	32	1,991	+49.791%
2026-06-24	11.0000	11.8100	11.0000	11.4500	-15.185%	69	1,974	+56.332%
2026-06-23	13.2500	13.5000	13.2500	13.5000	-15.625%	4	1,954	+32.593%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+3.226%	4	1,956	+11.875%
2026-06-18	15.9000	15.9000	15.4800	15.5000	-5.488%	28	1,972	+15.484%
2026-06-17	16.5000	18.0000	15.7000	16.4000	-0.606%	46	1,972	+9.146%
2026-06-16	16.2700	16.5000	16.2700	16.5000	+1.227%	2	1,972	+8.485%
2026-06-15	17.2500	17.2500	16.0000	16.3000	+5.161%	37	1,970	+9.816%
2026-06-12	14.8200	15.6500	14.8200	15.5000	+27.049%	521	1,975	+15.484%
2026-06-10	12.7600	12.7600	12.2000	12.2000	-5.058%	60	1,558	+46.721%
2026-06-09	12.9400	12.9400	12.7500	12.8500	+0.391%	8	1,504	+39.300%
2026-06-08	13.1000	13.1000	12.7900	12.8000	+6.136%	200	1,510	+39.844%
2026-06-05	14.2200	14.3100	12.0600	12.0600	-24.625%	227	1,710	+48.425%
2026-06-04	16.0500	17.5000	16.0000	16.0000	+1.911%	6	1,528	+11.875%
2026-06-03	16.4700	16.5000	15.7000	15.7000	-7.647%	21	1,530	+14.013%
2026-06-02	15.0000	17.2500	15.0000	17.0000	+21.864%	28	1,511	+5.294%
2026-06-01	13.1500	13.9500	13.1500	13.9500	+16.153%	8	1,503	+28.315%
2026-05-28	12.0100	12.0100	12.0100	12.0100	+0.083%	10	1,504	+49.042%
2026-05-27	13.6000	13.6000	11.7200	12.0000	-1.639%	18	1,504	+49.167%
2026-05-26	10.9000	12.2000	10.9000	12.2000	+8.444%	2	1,506	+46.721%
2026-05-22	11.2500	11.2500	11.2500	11.2500	-10.714%	1	1,506	+59.111%
2026-05-21	10.8100	12.6000	10.8100	12.6000	+30.570%	2	1,505	+42.063%
2026-05-19	9.8000	9.9500	9.6500	9.6500	-4.076%	6	1,505	+85.492%
2026-05-18	10.0600	10.0600	10.0600	10.0600	-14.746%	1	1,509	+77.932%
2026-05-15	10.8000	12.1000	10.8000	11.8000	-4.839%	17	1,509	+51.695%
2026-05-14	12.4000	12.4000	12.4000	12.4000	-15.068%	1	1,494	+44.355%
2026-05-13	13.6400	14.9500	13.6400	14.6000	+11.027%	14	1,476	+22.603%
2026-05-12	11.6200	13.1500	11.6200	13.1500	+10.970%	2	1,476	+36.122%
2026-05-11	11.7500	11.9100	11.7500	11.8500	+12.857%	8	1,476	+51.055%
2026-05-08	10.4500	10.5000	10.4500	10.5000	-0.190%	14	1,478	+70.476%
2026-05-07	10.8000	10.8000	10.5200	10.5200	+1.446%	2	1,464	+70.152%
2026-05-06	10.1100	10.3700	10.1100	10.3700	+20.581%	3	1,466	+72.613%
2026-05-05	9.2000	9.2000	8.4600	8.6000	+13.158%	4	1,465	+108.140%
2026-05-04	8.0000	8.0100	7.6000	7.6000	-9.739%	6	1,462	+135.526%
2026-05-01	8.4200	8.4200	8.4200	8.4200	+1.446%	5	1,459	+112.589%
2026-04-30	8.2400	8.3800	8.1800	8.3000	+3.750%	8	1,459	+115.663%
2026-04-29	8.4000	8.4700	8.0000	8.0000	-9.091%	7	1,458	+123.750%
2026-04-28	9.7000	9.7000	8.8000	8.8000	-9.651%	35	1,460	+103.409%
2026-04-27	10.1500	10.1500	9.7400	9.7400	-8.113%	2	1,455	+83.778%
2026-04-24	10.0000	10.8600	10.0000	10.6000	-1.395%	38	1,453	+68.868%
2026-04-23	11.1200	12.5500	10.5000	10.7500	-27.609%	29	1,484	+66.512%
2026-04-22	14.8500	14.8500	14.8500	14.8500	+8.000%	1	1,467	+20.539%
2026-04-21	14.7500	14.7500	13.7000	13.7500	-8.211%	11	1,467	+30.182%
2026-04-20	15.0300	15.5000	14.9000	14.9800	-3.042%	32	1,467	+19.493%
2026-04-17	14.5600	15.4500	14.4000	15.4500	+9.886%	23	1,453	+15.858%
2026-04-16	13.5000	14.0600	13.5000	14.0600	+1.151%	2	1,447	+27.312%
2026-04-15	14.6000	14.6000	13.9000	13.9000	-1.767%	14	1,446	+28.777%
2026-04-14	14.6000	14.6000	14.1500	14.1500	-2.414%	8	1,445	+26.502%
2026-04-13	14.5000	14.5000	14.5000	14.5000	-0.821%	1	1,437	+23.448%
2026-04-10	14.7500	14.7500	14.3300	14.6200	+5.560%	11	1,438	+22.435%
2026-04-09	13.2900	13.8500	13.2900	13.8500	+7.448%	3	1,434	+29.242%
2026-04-08	12.8500	13.1000	12.8500	12.8900	+17.182%	6	1,434	+38.867%
2026-04-02	11.0000	11.0000	11.0000	11.0000	-4.348%	1	1,438	+62.727%
2026-04-01	11.3900	12.0000	11.3900	11.5000	+21.564%	15	1,438	+55.652%
2026-03-31	9.6100	9.6100	9.4600	9.4600	-2.273%	3	1,439	+89.218%
2026-03-27	9.5000	9.6800	9.5000	9.6800	+7.080%	2	1,440	+84.917%
2026-03-26	9.0400	9.0400	9.0400	9.0400	+0.444%	1	1,439	+98.009%
2026-03-24	9.0000	9.0000	9.0000	9.0000	+26.761%	4	1,438	+98.889%
2026-03-20	7.3500	7.3500	7.1000	7.1000	-6.579%	3	1,442	+152.113%
2026-03-19	7.3000	7.6000	7.2900	7.6000	-10.588%	30	1,445	+135.526%
2026-03-18	8.8000	8.8000	8.5000	8.5000	-5.556%	8	1,426	+110.588%
2026-03-13	9.4000	9.4000	8.9500	9.0000	-14.692%	25	1,433	+98.889%
2026-03-12	10.6900	11.7600	10.5500	10.5500	-4.091%	25	1,451	+69.668%
2026-03-11	10.8000	11.0200	10.8000	11.0000	+3.286%	6	1,447	+62.727%
2026-03-10	11.1200	11.1200	10.6500	10.6500	-1.206%	2	1,445	+68.075%
2026-03-09	10.6700	10.7800	9.0500	10.7800	-14.917%	48	1,446	+66.048%
2026-03-05	12.9800	12.9800	12.0500	12.6700	-10.142%	5	1,448	+41.279%
2026-03-04	14.1900	14.1900	14.1000	14.1000	+1.952%	3	1,445	+26.950%
2026-03-03	12.3200	13.8300	12.2200	13.8300	-7.181%	5	1,444	+29.429%
2026-03-02	14.5000	14.9000	14.5000	14.9000	+0.744%	11	1,445	+20.134%
2026-02-27	14.7900	14.7900	14.7900	14.7900	-3.648%	1	1,452	+21.028%
2026-02-26	14.5000	15.3600	14.2000	15.3500	-2.540%	125	1,453	+16.612%
2026-02-25	15.5000	15.7500	15.0000	15.7500	+7.143%	21	1,427	+13.651%
2026-02-24	14.0000	15.1800	13.8500	14.7000	+17.131%	50	1,427	+21.769%
2026-02-23	13.0000	13.0600	12.5500	12.5500	+6.809%	20	1,441	+42.629%
2026-02-18	11.7500	11.7500	11.7500	11.7500	+9.302%	1	1,440	+52.340%
2026-02-17	10.5000	10.7500	9.8900	10.7500	-4.867%	26	1,439	+66.512%
2026-02-13	11.3000	11.3000	11.3000	11.3000	-1.739%	1	1,448	+58.407%
2026-02-12	13.0500	13.0500	11.5000	11.5000	-9.591%	2	1,448	+55.652%
2026-02-11	12.2800	12.7200	12.0000	12.7200	+7.705%	5	1,447	+40.723%
2026-02-10	11.7000	12.2000	11.7000	11.8100	-5.971%	13	1,443	+51.566%
2026-02-09	11.8000	12.5600	11.8000	12.5600	+13.460%	10	1,437	+42.516%
2026-02-06	10.5000	11.0700	10.5000	11.0700	+2.500%	26	1,440	+61.698%
2026-02-05	10.2300	10.8000	9.9900	10.8000	-9.167%	4	1,455	+65.741%
2026-02-04	13.0000	13.0000	11.7500	11.8900	-9.924%	15	1,455	+50.547%
2026-02-03	12.7500	13.2000	12.7500	13.2000	+16.918%	14	1,443	+35.606%
2026-02-02	10.8000	11.4000	10.8000	11.2900	+0.356%	6	1,436	+58.547%
2026-01-30	11.5000	12.6500	10.3300	11.2500	-17.883%	223	1,432	+59.111%
2026-01-29	15.0500	15.2500	12.0000	13.7000	+13.977%	289	1,632	+30.657%
2026-01-28	12.4500	12.9000	11.4500	12.0200	+5.810%	25	1,667	+48.918%
2026-01-27	11.5000	11.5000	10.7800	11.3600	-3.319%	13	1,651	+57.570%
2026-01-26	11.4500	12.0000	10.9300	11.7500	+10.329%	315	1,652	+52.340%
2026-01-23	9.4000	10.6500	9.4000	10.6500	+7.576%	112	1,455	+68.075%
2026-01-22	9.9500	10.1700	9.0000	9.9000	-1.980%	33	1,398	+80.808%
2026-01-21	10.4500	10.7500	9.6000	10.1000	+4.663%	111	1,386	+77.228%
2026-01-20	8.9000	9.7300	8.9000	9.6500	+11.949%	267	1,346	+85.492%
2026-01-16	8.9400	9.1000	8.6000	8.6200	-10.395%	40	1,185	+107.657%
2026-01-15	9.0000	9.9500	9.0000	9.6200	-1.333%	25	1,185	+86.071%
2026-01-14	9.2000	9.7500	8.9600	9.7500	+8.333%	142	1,177	+83.590%
2026-01-13	8.8500	9.0000	8.5200	9.0000	+9.756%	139	1,069	+98.889%
2026-01-12	7.9300	8.4000	7.8000	8.2000	+12.483%	92	1,025	+118.293%
2026-01-09	6.7500	7.2900	6.7500	7.2900	+24.615%	48	1,008	+145.542%
2026-01-08	6.4000	6.4000	5.7300	5.8500	-11.364%	10	971	+205.983%
2026-01-07	6.0900	6.6000	6.0900	6.6000	-5.036%	5	965	+171.212%
2026-01-06	6.9500	7.0500	6.6300	6.9500	+15.833%	969	963	+157.554%
2026-01-05	5.7000	6.1400	5.3500	6.0000	+25.000%	64	14	+198.333%
2025-12-31	4.7500	4.8000	4.7500	4.8000	-5.882%	8	14	+272.917%
2025-12-30	5.1000	5.1000	5.1000	5.1000	+6.918%	13	14	+250.980%
2025-12-29	4.7700	4.7700	4.7700	4.7700	0.000%	1	1	+275.262%