Dark

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

EOD

Jul 22, 2026

12.55+14.612%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.0500	12.5500	12.0500	12.5500	+14.612%	2	1,985	0.000%
2026-07-21	10.7000	10.9500	10.7000	10.9500	+15.263%	19	1,985	+14.612%
2026-07-17	8.5500	10.0000	8.5500	9.5000	+5.556%	13	1,975	+32.105%
2026-07-16	10.1700	10.1700	9.0000	9.0000	-13.211%	61	1,977	+39.444%
2026-07-15	10.3700	10.3700	10.3700	10.3700	-6.154%	3	2,022	+21.022%
2026-07-14	11.0500	11.0500	11.0500	11.0500	+10.944%	3	2,024	+13.575%
2026-07-13	9.9600	9.9600	9.9600	9.9600	-8.118%	15	2,024	+26.004%
2026-07-10	10.8400	10.8400	10.8400	10.8400	+21.117%	1	2,009	+15.775%
2026-07-08	9.6000	9.6000	8.2600	8.9500	-8.016%	31	2,008	+40.223%
2026-07-07	9.7500	9.7500	9.7300	9.7300	-12.263%	6	2,001	+28.983%
2026-07-06	11.0900	11.0900	11.0900	11.0900	+6.226%	1	2,001	+13.165%
2026-07-02	10.2500	10.4400	10.2500	10.4400	-5.520%	11	1,992	+20.211%
2026-07-01	11.2500	11.5000	11.0500	11.0500	-6.037%	9	1,992	+13.575%
2026-06-30	11.9000	12.0500	11.7600	11.7600	+4.813%	12	1,992	+6.718%
2026-06-29	11.2200	11.2200	11.2200	11.2200	-4.511%	10	1,982	+11.854%
2026-06-26	11.6900	11.9300	11.6900	11.7500	-1.674%	79	1,973	+6.809%
2026-06-25	11.9600	12.2500	11.6400	11.9500	+4.367%	32	1,991	+5.021%
2026-06-24	11.0000	11.8100	11.0000	11.4500	-15.185%	69	1,974	+9.607%
2026-06-23	13.2500	13.5000	13.2500	13.5000	-15.625%	4	1,954	-7.037%
2026-06-22	16.0000	16.0000	16.0000	16.0000	+3.226%	4	1,956	-21.563%
2026-06-18	15.9000	15.9000	15.4800	15.5000	-5.488%	28	1,972	-19.032%
2026-06-17	16.5000	18.0000	15.7000	16.4000	-0.606%	46	1,972	-23.476%
2026-06-16	16.2700	16.5000	16.2700	16.5000	+1.227%	2	1,972	-23.939%
2026-06-15	17.2500	17.2500	16.0000	16.3000	+5.161%	37	1,970	-23.006%
2026-06-12	14.8200	15.6500	14.8200	15.5000	+27.049%	521	1,975	-19.032%
2026-06-10	12.7600	12.7600	12.2000	12.2000	-5.058%	60	1,558	+2.869%
2026-06-09	12.9400	12.9400	12.7500	12.8500	+0.391%	8	1,504	-2.335%
2026-06-08	13.1000	13.1000	12.7900	12.8000	+6.136%	200	1,510	-1.953%
2026-06-05	14.2200	14.3100	12.0600	12.0600	-24.625%	227	1,710	+4.063%
2026-06-04	16.0500	17.5000	16.0000	16.0000	+1.911%	6	1,528	-21.563%
2026-06-03	16.4700	16.5000	15.7000	15.7000	-7.647%	21	1,530	-20.064%
2026-06-02	15.0000	17.2500	15.0000	17.0000	+21.864%	28	1,511	-26.176%
2026-06-01	13.1500	13.9500	13.1500	13.9500	+16.153%	8	1,503	-10.036%
2026-05-28	12.0100	12.0100	12.0100	12.0100	+0.083%	10	1,504	+4.496%
2026-05-27	13.6000	13.6000	11.7200	12.0000	-1.639%	18	1,504	+4.583%
2026-05-26	10.9000	12.2000	10.9000	12.2000	+8.444%	2	1,506	+2.869%
2026-05-22	11.2500	11.2500	11.2500	11.2500	-10.714%	1	1,506	+11.556%
2026-05-21	10.8100	12.6000	10.8100	12.6000	+30.570%	2	1,505	-0.397%
2026-05-19	9.8000	9.9500	9.6500	9.6500	-4.076%	6	1,505	+30.052%
2026-05-18	10.0600	10.0600	10.0600	10.0600	-14.746%	1	1,509	+24.751%
2026-05-15	10.8000	12.1000	10.8000	11.8000	-4.839%	17	1,509	+6.356%
2026-05-14	12.4000	12.4000	12.4000	12.4000	-15.068%	1	1,494	+1.210%
2026-05-13	13.6400	14.9500	13.6400	14.6000	+11.027%	14	1,476	-14.041%
2026-05-12	11.6200	13.1500	11.6200	13.1500	+10.970%	2	1,476	-4.563%
2026-05-11	11.7500	11.9100	11.7500	11.8500	+12.857%	8	1,476	+5.907%
2026-05-08	10.4500	10.5000	10.4500	10.5000	-0.190%	14	1,478	+19.524%
2026-05-07	10.8000	10.8000	10.5200	10.5200	+1.446%	2	1,464	+19.297%
2026-05-06	10.1100	10.3700	10.1100	10.3700	+20.581%	3	1,466	+21.022%
2026-05-05	9.2000	9.2000	8.4600	8.6000	+13.158%	4	1,465	+45.930%
2026-05-04	8.0000	8.0100	7.6000	7.6000	-9.739%	6	1,462	+65.132%
2026-05-01	8.4200	8.4200	8.4200	8.4200	+1.446%	5	1,459	+49.050%
2026-04-30	8.2400	8.3800	8.1800	8.3000	+3.750%	8	1,459	+51.205%
2026-04-29	8.4000	8.4700	8.0000	8.0000	-9.091%	7	1,458	+56.875%
2026-04-28	9.7000	9.7000	8.8000	8.8000	-9.651%	35	1,460	+42.614%
2026-04-27	10.1500	10.1500	9.7400	9.7400	-8.113%	2	1,455	+28.850%
2026-04-24	10.0000	10.8600	10.0000	10.6000	-1.395%	38	1,453	+18.396%
2026-04-23	11.1200	12.5500	10.5000	10.7500	-27.609%	29	1,484	+16.744%
2026-04-22	14.8500	14.8500	14.8500	14.8500	+8.000%	1	1,467	-15.488%
2026-04-21	14.7500	14.7500	13.7000	13.7500	-8.211%	11	1,467	-8.727%
2026-04-20	15.0300	15.5000	14.9000	14.9800	-3.042%	32	1,467	-16.222%
2026-04-17	14.5600	15.4500	14.4000	15.4500	+9.886%	23	1,453	-18.770%
2026-04-16	13.5000	14.0600	13.5000	14.0600	+1.151%	2	1,447	-10.740%
2026-04-15	14.6000	14.6000	13.9000	13.9000	-1.767%	14	1,446	-9.712%
2026-04-14	14.6000	14.6000	14.1500	14.1500	-2.414%	8	1,445	-11.307%
2026-04-13	14.5000	14.5000	14.5000	14.5000	-0.821%	1	1,437	-13.448%
2026-04-10	14.7500	14.7500	14.3300	14.6200	+5.560%	11	1,438	-14.159%
2026-04-09	13.2900	13.8500	13.2900	13.8500	+7.448%	3	1,434	-9.386%
2026-04-08	12.8500	13.1000	12.8500	12.8900	+17.182%	6	1,434	-2.638%
2026-04-02	11.0000	11.0000	11.0000	11.0000	-4.348%	1	1,438	+14.091%
2026-04-01	11.3900	12.0000	11.3900	11.5000	+21.564%	15	1,438	+9.130%
2026-03-31	9.6100	9.6100	9.4600	9.4600	-2.273%	3	1,439	+32.664%
2026-03-27	9.5000	9.6800	9.5000	9.6800	+7.080%	2	1,440	+29.649%
2026-03-26	9.0400	9.0400	9.0400	9.0400	+0.444%	1	1,439	+38.827%
2026-03-24	9.0000	9.0000	9.0000	9.0000	+26.761%	4	1,438	+39.444%
2026-03-20	7.3500	7.3500	7.1000	7.1000	-6.579%	3	1,442	+76.761%
2026-03-19	7.3000	7.6000	7.2900	7.6000	-10.588%	30	1,445	+65.132%
2026-03-18	8.8000	8.8000	8.5000	8.5000	-5.556%	8	1,426	+47.647%
2026-03-13	9.4000	9.4000	8.9500	9.0000	-14.692%	25	1,433	+39.444%
2026-03-12	10.6900	11.7600	10.5500	10.5500	-4.091%	25	1,451	+18.957%
2026-03-11	10.8000	11.0200	10.8000	11.0000	+3.286%	6	1,447	+14.091%
2026-03-10	11.1200	11.1200	10.6500	10.6500	-1.206%	2	1,445	+17.840%
2026-03-09	10.6700	10.7800	9.0500	10.7800	-14.917%	48	1,446	+16.419%
2026-03-05	12.9800	12.9800	12.0500	12.6700	-10.142%	5	1,448	-0.947%
2026-03-04	14.1900	14.1900	14.1000	14.1000	+1.952%	3	1,445	-10.993%
2026-03-03	12.3200	13.8300	12.2200	13.8300	-7.181%	5	1,444	-9.255%
2026-03-02	14.5000	14.9000	14.5000	14.9000	+0.744%	11	1,445	-15.772%
2026-02-27	14.7900	14.7900	14.7900	14.7900	-3.648%	1	1,452	-15.145%
2026-02-26	14.5000	15.3600	14.2000	15.3500	-2.540%	125	1,453	-18.241%
2026-02-25	15.5000	15.7500	15.0000	15.7500	+7.143%	21	1,427	-20.317%
2026-02-24	14.0000	15.1800	13.8500	14.7000	+17.131%	50	1,427	-14.626%
2026-02-23	13.0000	13.0600	12.5500	12.5500	+6.809%	20	1,441	0.000%
2026-02-18	11.7500	11.7500	11.7500	11.7500	+9.302%	1	1,440	+6.809%
2026-02-17	10.5000	10.7500	9.8900	10.7500	-4.867%	26	1,439	+16.744%
2026-02-13	11.3000	11.3000	11.3000	11.3000	-1.739%	1	1,448	+11.062%
2026-02-12	13.0500	13.0500	11.5000	11.5000	-9.591%	2	1,448	+9.130%
2026-02-11	12.2800	12.7200	12.0000	12.7200	+7.705%	5	1,447	-1.336%
2026-02-10	11.7000	12.2000	11.7000	11.8100	-5.971%	13	1,443	+6.266%
2026-02-09	11.8000	12.5600	11.8000	12.5600	+13.460%	10	1,437	-0.080%
2026-02-06	10.5000	11.0700	10.5000	11.0700	+2.500%	26	1,440	+13.369%
2026-02-05	10.2300	10.8000	9.9900	10.8000	-9.167%	4	1,455	+16.204%
2026-02-04	13.0000	13.0000	11.7500	11.8900	-9.924%	15	1,455	+5.551%
2026-02-03	12.7500	13.2000	12.7500	13.2000	+16.918%	14	1,443	-4.924%
2026-02-02	10.8000	11.4000	10.8000	11.2900	+0.356%	6	1,436	+11.160%
2026-01-30	11.5000	12.6500	10.3300	11.2500	-17.883%	223	1,432	+11.556%
2026-01-29	15.0500	15.2500	12.0000	13.7000	+13.977%	289	1,632	-8.394%
2026-01-28	12.4500	12.9000	11.4500	12.0200	+5.810%	25	1,667	+4.409%
2026-01-27	11.5000	11.5000	10.7800	11.3600	-3.319%	13	1,651	+10.475%
2026-01-26	11.4500	12.0000	10.9300	11.7500	+10.329%	315	1,652	+6.809%
2026-01-23	9.4000	10.6500	9.4000	10.6500	+7.576%	112	1,455	+17.840%
2026-01-22	9.9500	10.1700	9.0000	9.9000	-1.980%	33	1,398	+26.768%
2026-01-21	10.4500	10.7500	9.6000	10.1000	+4.663%	111	1,386	+24.257%
2026-01-20	8.9000	9.7300	8.9000	9.6500	+11.949%	267	1,346	+30.052%
2026-01-16	8.9400	9.1000	8.6000	8.6200	-10.395%	40	1,185	+45.592%
2026-01-15	9.0000	9.9500	9.0000	9.6200	-1.333%	25	1,185	+30.457%
2026-01-14	9.2000	9.7500	8.9600	9.7500	+8.333%	142	1,177	+28.718%
2026-01-13	8.8500	9.0000	8.5200	9.0000	+9.756%	139	1,069	+39.444%
2026-01-12	7.9300	8.4000	7.8000	8.2000	+12.483%	92	1,025	+53.049%
2026-01-09	6.7500	7.2900	6.7500	7.2900	+24.615%	48	1,008	+72.154%
2026-01-08	6.4000	6.4000	5.7300	5.8500	-11.364%	10	971	+114.530%
2026-01-07	6.0900	6.6000	6.0900	6.6000	-5.036%	5	965	+90.152%
2026-01-06	6.9500	7.0500	6.6300	6.9500	+15.833%	969	963	+80.576%
2026-01-05	5.7000	6.1400	5.3500	6.0000	+25.000%	64	14	+109.167%
2025-12-31	4.7500	4.8000	4.7500	4.8000	-5.882%	8	14	+161.458%
2025-12-30	5.1000	5.1000	5.1000	5.1000	+6.918%	13	14	+146.078%
2025-12-29	4.7700	4.7700	4.7700	4.7700	0.000%	1	1	+163.103%