Dark

FCX20280121P20
FCX Jan 21 2028 20.00 Put (FCX280121P00020000)
option OPRA

EOD

Sep 8, 2026

0.25000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2500	0.2500	0.2500	0.2500	0.000%	30	2,038	0.000%
2026-09-04	0.2000	0.2500	0.2000	0.2500	+8.696%	30	2,068	0.000%
2026-08-24	0.2300	0.2300	0.2300	0.2300	-8.000%	200	2,068	+8.696%
2026-08-21	0.2600	0.2600	0.2000	0.2500	-24.242%	420	2,049	0.000%
2026-08-20	0.3000	0.3300	0.2700	0.3300	-8.333%	115	1,671	-24.242%
2026-08-18	0.3800	0.3900	0.3600	0.3600	+9.091%	330	1,561	-30.556%
2026-08-12	0.3500	0.4000	0.3300	0.3300	-5.714%	12	1,624	-24.242%
2026-08-11	0.4100	0.4100	0.3500	0.3500	-12.500%	51	1,636	-28.571%
2026-08-10	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,586	-37.500%
2026-08-07	0.4500	0.4500	0.4000	0.4000	-6.977%	2	1,586	-37.500%
2026-08-05	0.4000	0.4800	0.4000	0.4300	-4.444%	254	1,588	-41.860%
2026-08-04	0.4200	0.5400	0.3900	0.4500	-10.000%	204	1,400	-44.444%
2026-08-03	0.5300	0.5800	0.5000	0.5000	-12.281%	125	1,230	-50.000%
2026-07-31	0.5700	0.5700	0.5700	0.5700	+3.636%	1	1,242	-56.140%
2026-07-30	0.5500	0.5500	0.5500	0.5500	-12.698%	1	1,241	-54.545%
2026-07-29	0.7100	0.7100	0.6300	0.6300	+6.780%	5	1,240	-60.317%
2026-07-28	0.5900	0.5900	0.5900	0.5900	+25.532%	1	1,237	-57.627%
2026-07-22	0.4900	0.6000	0.4600	0.4700	-70.625%	14	1,237	-46.809%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+146.154%	4	1,238	-84.375%
2026-07-07	0.4800	0.6500	0.4800	0.6500	+27.451%	15	1,238	-61.538%
2026-07-06	0.5100	0.5100	0.5100	0.5100	-16.393%	5	1,223	-50.980%
2026-07-02	0.6100	0.6100	0.6100	0.6100	-3.175%	10	1,218	-59.016%
2026-07-01	0.6300	0.6300	0.6300	0.6300	-22.222%	25	1,218	-60.317%
2026-06-29	0.8100	0.8100	0.8100	0.8100	+10.959%	5	1,218	-69.136%
2026-06-25	0.7300	0.7300	0.7300	0.7300	0.000%	5	1,218	-65.753%
2026-06-24	0.7600	0.7600	0.7300	0.7300	+15.873%	2	1,213	-65.753%
2026-06-23	0.6300	0.6300	0.6300	0.6300	+8.621%	5	1,213	-60.317%
2026-06-22	0.5800	0.5800	0.5800	0.5800	+1.754%	5	1,213	-56.897%
2026-06-18	0.5700	0.5700	0.5700	0.5700	-8.065%	5	1,203	-56.140%
2026-06-17	0.6000	0.6200	0.6000	0.6200	+24.000%	7	1,203	-59.677%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-37.500%	10	1,203	-50.000%
2026-06-15	0.7700	0.8000	0.7700	0.8000	+40.351%	7	1,193	-68.750%
2026-06-01	0.5600	0.5700	0.5600	0.5700	-12.308%	10	1,190	-56.140%
2026-05-29	0.5900	0.6500	0.4600	0.6500	+10.169%	15	1,185	-61.538%
2026-05-28	0.7300	0.7300	0.5900	0.5900	-4.839%	15	1,180	-57.627%
2026-05-22	0.6200	0.6200	0.6200	0.6200	+6.897%	1	1,176	-59.677%
2026-05-20	0.4500	0.6700	0.4500	0.5800	-7.937%	15	1,176	-56.897%
2026-05-19	0.5800	0.6400	0.5800	0.6300	+8.621%	75	1,119	-60.317%
2026-05-15	0.6400	0.6400	0.4500	0.5800	+7.407%	36	1,119	-56.897%
2026-05-13	0.5400	0.5400	0.5400	0.5400	-12.903%	1	1,094	-53.704%
2026-05-11	0.6200	0.6200	0.6200	0.6200	0.000%	1	1,094	-59.677%
2026-05-08	0.6000	0.6200	0.6000	0.6200	-6.061%	30	1,094	-59.677%
2026-05-05	0.6400	0.6700	0.6400	0.6600	+1.538%	85	1,094	-62.121%
2026-05-04	0.6300	0.6500	0.6200	0.6500	-1.515%	8	1,027	-61.538%
2026-05-01	0.6600	0.6600	0.6600	0.6600	0.000%	5	1,021	-62.121%
2026-04-30	0.6200	0.6600	0.6200	0.6600	-2.941%	37	1,021	-62.121%
2026-04-29	0.6500	0.6800	0.6500	0.6800	+9.677%	25	984	-63.235%
2026-04-27	0.6200	0.6200	0.6100	0.6200	+29.167%	15	962	-59.677%
2026-04-17	0.4800	0.4800	0.4800	0.4800	-14.286%	1	947	-47.917%
2026-04-16	0.6000	0.6000	0.5600	0.5600	+7.692%	10	947	-55.357%
2026-04-15	0.5200	0.5200	0.5200	0.5200	-5.455%	100	937	-51.923%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-31.250%	11	881	-54.545%
2026-04-13	0.5100	0.8000	0.5100	0.8000	+42.857%	52	881	-68.750%
2026-04-10	0.5900	0.5900	0.5600	0.5600	-23.288%	20	882	-55.357%
2026-04-08	0.7300	0.7300	0.7300	0.7300	-1.351%	1	882	-65.753%
2026-04-01	0.7400	0.7400	0.7400	0.7400	-9.756%	10	883	-66.216%
2026-03-31	0.8200	0.8200	0.8200	0.8200	-3.529%	2	873	-69.512%
2026-03-30	0.8500	0.8500	0.8500	0.8500	0.000%	2	873	-70.588%
2026-03-26	0.8300	0.8500	0.8300	0.8500	-16.667%	16	871	-70.588%
2026-03-20	0.8500	1.0200	0.8000	1.0200	+45.714%	16	861	-75.490%
2026-03-17	0.7200	0.7200	0.7000	0.7000	+4.478%	22	848	-64.286%
2026-03-16	0.5500	0.7000	0.5500	0.6700	-1.471%	202	827	-62.687%
2026-03-09	0.6800	0.6800	0.6800	0.6800	+4.615%	1	654	-63.235%
2026-03-06	0.5800	0.6500	0.5500	0.6500	+14.035%	12	653	-61.538%
2026-03-05	0.5000	0.5700	0.5000	0.5700	+23.913%	3	651	-56.140%
2026-03-04	0.4600	0.4600	0.4600	0.4600	-13.208%	10	651	-45.652%
2026-03-03	0.5300	0.5300	0.5300	0.5300	-10.169%	2	661	-52.830%
2026-02-26	0.5900	0.5900	0.5900	0.5900	+5.357%	1	661	-57.627%
2026-02-24	0.5600	0.5600	0.5600	0.5600	-20.000%	1	661	-55.357%
2026-02-19	0.6700	0.7000	0.6700	0.7000	+22.807%	3	661	-64.286%
2026-02-17	0.5300	0.5700	0.5300	0.5700	-19.718%	4	661	-56.140%
2026-02-12	1.1600	1.1600	0.7100	0.7100	-52.980%	10	657	-64.789%
2026-02-11	1.5100	1.5100	1.5100	1.5100	+184.906%	1	655	-83.444%
2026-02-04	0.5300	0.5300	0.5300	0.5300	+3.922%	1	655	-52.830%
2026-02-03	0.4500	0.5200	0.4500	0.5100	-13.559%	482	655	-50.980%
2026-01-28	0.6100	0.6100	0.5900	0.5900	-9.231%	30	470	-57.627%
2026-01-22	0.6500	0.6500	0.6500	0.6500	-1.515%	5	500	-61.538%
2026-01-21	0.5500	0.6600	0.5500	0.6600	+11.864%	24	500	-62.121%
2026-01-16	0.5900	0.5900	0.5900	0.5900	-4.839%	2	524	-57.627%
2026-01-14	0.5800	0.6200	0.5400	0.6200	+6.897%	114	524	-59.677%
2026-01-12	0.6300	0.6600	0.5800	0.5800	-6.452%	101	413	-56.897%
2026-01-09	0.6200	0.6200	0.6200	0.6200	-4.615%	1	434	-59.677%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-5.797%	1	435	-61.538%
2026-01-07	0.7000	0.7000	0.6900	0.6900	+15.000%	103	435	-63.768%
2026-01-02	0.6800	0.6800	0.6000	0.6000	-22.078%	6	332	-58.333%
2025-12-30	0.7700	0.7700	0.7700	0.7700	+10.000%	2	332	-67.532%
2025-12-29	0.7000	0.7300	0.7000	0.7000	+1.449%	8	332	-64.286%
2025-12-26	0.6800	0.7700	0.6400	0.6900	-26.596%	68	331	-63.768%
2025-12-16	0.9200	0.9400	0.7900	0.9400	-1.053%	33	364	-73.404%
2025-12-15	0.7900	0.9500	0.7900	0.9500	+7.955%	3	332	-73.684%
2025-12-11	0.9600	0.9600	0.8700	0.8800	-22.124%	17	332	-71.591%
2025-12-05	1.1300	1.1300	1.1300	1.1300	0.000%	10	333	-77.876%
2025-12-04	1.1500	1.1500	1.0900	1.1300	+5.607%	20	323	-77.876%
2025-12-03	1.1700	1.1700	1.0600	1.0700	-6.140%	17	305	-76.636%
2025-12-02	1.2200	1.2200	1.1400	1.1400	-5.000%	67	299	-78.070%
2025-12-01	1.2000	1.2000	1.2000	1.2000	-5.512%	20	269	-79.167%
2025-11-25	1.3100	1.3100	1.2700	1.2700	-13.014%	30	249	-80.315%
2025-11-24	1.4600	1.4600	1.4600	1.4600	-2.667%	10	219	-82.877%
2025-11-21	1.5000	1.5000	1.5000	1.5000	+13.636%	17	209	-83.333%
2025-11-19	1.4400	1.4400	1.3200	1.3200	-19.018%	30	192	-81.061%
2025-11-17	1.5400	1.6300	1.5300	1.6300	+18.978%	23	162	-84.663%
2025-11-13	1.3700	1.3700	1.3700	1.3700	-8.054%	10	141	-81.752%
2025-11-06	1.5000	1.5000	1.4800	1.4900	+7.971%	5	131	-83.221%
2025-11-04	1.3000	1.3800	1.3000	1.3800	0.000%	24	133	-81.884%
2025-11-03	1.3800	1.3800	1.3800	1.3800	+36.634%	11	98	-81.884%
2025-10-31	1.0100	1.0100	1.0100	1.0100	-29.861%	15	98	-75.248%
2025-10-30	1.4500	1.4600	1.4400	1.4400	+12.500%	3	98	-82.639%
2025-10-29	1.2800	1.2800	1.2800	1.2800	-3.030%	22	96	-80.469%
2025-10-28	1.3200	1.3200	1.3200	1.3200	+3.125%	7	74	-81.061%
2025-10-27	1.2800	1.2800	1.2800	1.2800	0.000%	7	60	-80.469%
2025-10-24	1.2800	1.2800	1.2800	1.2800	-8.571%	7	60	-80.469%
2025-10-23	1.3000	1.4000	1.3000	1.4000	+7.692%	3	53	-82.143%
2025-10-21	1.3500	1.3500	1.3000	1.3000	-4.412%	22	51	-80.769%
2025-10-17	1.3600	1.3600	1.3600	1.3600	+4.615%	2	31	-81.618%
2025-10-15	1.1500	1.3000	1.1500	1.3000	+11.111%	2	30	-80.769%
2025-10-14	1.3300	1.3300	1.1700	1.1700	+17.000%	19	29	-78.632%
2025-10-10	1.1600	1.1600	1.0000	1.0000	0.000%	16	28	-75.000%
2025-10-09	1.0600	1.0600	1.0000	1.0000	-29.577%	22	27	-75.000%
2025-10-02	1.4000	1.4200	1.4000	1.4200	0.000%	5	5	-82.394%