Dark

FCX20280121P50
FCX Jan 21 2028 50.00 Put (FCX280121P00050000)
option OPRA

EOD

Sep 8, 2026

3.76-13.563%(-0.59)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	4.1000	4.1000	3.7600	3.7600	-13.563%	61	6,090	0.000%
2026-09-01	4.5700	4.5700	4.3500	4.3500	+3.571%	3,011	5,906	-13.563%
2026-08-31	4.2000	4.2000	4.2000	4.2000	+13.514%	2	4,285	-10.476%
2026-08-28	3.7000	3.7000	3.7000	3.7000	-8.416%	5	4,285	+1.622%
2026-08-27	4.0200	4.0400	4.0200	4.0400	-1.463%	11	4,285	-6.931%
2026-08-25	4.1000	4.1000	4.1000	4.1000	-7.865%	2	4,285	-8.293%
2026-08-24	4.4000	4.4500	4.3400	4.4500	-4.301%	25	4,286	-15.506%
2026-08-21	4.6500	4.6500	4.6500	4.6500	-14.679%	10	4,282	-19.140%
2026-08-20	5.4500	5.4500	5.4500	5.4500	-4.386%	12	4,282	-31.009%
2026-08-19	5.4400	5.7000	5.4300	5.7000	-3.390%	22	4,282	-34.035%
2026-08-18	5.9000	5.9000	5.9000	5.9000	+4.425%	10	4,282	-36.271%
2026-08-17	5.6600	5.6600	5.6500	5.6500	+6.604%	3	4,282	-33.451%
2026-08-13	5.7400	5.8600	5.3000	5.3000	-4.505%	39	4,283	-29.057%
2026-08-12	5.5500	5.5500	5.5500	5.5500	+0.543%	10	4,281	-32.252%
2026-08-10	6.0000	6.0500	5.5200	5.5200	-7.227%	6	4,274	-31.884%
2026-08-07	5.9000	5.9500	5.9000	5.9500	-5.556%	44	4,274	-36.807%
2026-08-06	6.3000	6.3000	6.3000	6.3000	+4.132%	6	4,270	-40.317%
2026-08-05	6.0000	6.5500	5.8500	6.0500	-6.347%	35	4,270	-37.851%
2026-08-04	6.4600	6.4600	6.4600	6.4600	-9.650%	1	4,267	-41.796%
2026-07-30	7.1500	7.1500	7.1500	7.1500	-8.333%	4	4,267	-47.413%
2026-07-28	7.8000	7.8000	7.8000	7.8000	-0.637%	5	4,267	-51.795%
2026-07-27	7.8500	7.8500	7.8500	7.8500	+11.348%	1	4,267	-52.102%
2026-07-22	7.0000	7.0500	7.0000	7.0500	-4.472%	29	4,266	-46.667%
2026-07-21	7.4700	7.4700	7.3800	7.3800	-17.079%	7	4,291	-49.051%
2026-07-17	8.9000	8.9000	8.9000	8.9000	+3.009%	1	4,288	-57.753%
2026-07-16	8.5500	8.6400	8.5500	8.6400	+11.484%	6	4,288	-56.481%
2026-07-14	7.9500	7.9500	7.6500	7.7500	-8.284%	5	4,283	-51.484%
2026-07-09	8.4500	8.4500	8.4500	8.4500	-0.588%	10	4,283	-55.503%
2026-07-07	8.5000	8.5000	8.5000	8.5000	+4.938%	6	4,293	-55.765%
2026-06-29	8.1000	8.1000	8.1000	8.1000	-0.491%	10	4,299	-53.580%
2026-06-26	8.0000	8.1400	8.0000	8.1400	-4.235%	188	4,299	-53.808%
2026-06-24	8.5000	8.5000	8.5000	8.5000	+22.478%	17	4,185	-55.765%
2026-06-22	6.9400	6.9400	6.9400	6.9400	-4.144%	1	4,202	-45.821%
2026-06-18	7.0500	7.2400	7.0500	7.2400	+1.972%	8	4,210	-48.066%
2026-06-17	6.5000	7.1000	6.5000	7.1000	+4.412%	11	4,210	-47.042%
2026-06-16	6.7000	6.8000	6.4500	6.8000	-2.857%	3	4,210	-44.706%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-8.497%	1	4,210	-46.286%
2026-06-11	7.9500	7.9500	7.5500	7.6500	-7.831%	37	4,210	-50.850%
2026-06-10	8.0000	8.3000	8.0000	8.3000	-2.353%	2	4,207	-54.699%
2026-06-09	8.5000	8.5000	8.5000	8.5000	+6.250%	25	4,205	-55.765%
2026-06-05	7.4500	8.0000	7.2400	8.0000	+23.077%	153	4,205	-53.000%
2026-06-02	6.3500	7.6000	6.3500	6.5000	-9.722%	35	4,256	-42.154%
2026-06-01	7.4500	7.5000	7.0500	7.2000	+1.551%	2,175	4,261	-47.778%
2026-05-29	7.2900	7.2900	7.0900	7.0900	-5.467%	3	2,431	-46.968%
2026-05-27	7.5000	7.5000	7.4500	7.5000	+1.351%	65	2,428	-49.867%
2026-05-26	7.4500	7.4500	7.4000	7.4000	-5.732%	172	2,363	-49.189%
2026-05-21	7.9000	7.9000	7.8500	7.8500	-5.422%	6	2,203	-52.102%
2026-05-20	8.3000	8.3000	8.3000	8.3000	-1.775%	1	2,203	-54.699%
2026-05-19	8.5000	8.5000	8.4500	8.4500	+5.625%	3	2,165	-55.503%
2026-05-18	7.7000	8.0000	7.7000	8.0000	+3.896%	41	2,165	-53.000%
2026-05-15	7.7500	7.7500	7.7000	7.7000	+3.914%	2	2,165	-51.169%
2026-05-12	7.2000	7.4100	6.9000	7.4100	+4.366%	21	2,164	-49.258%
2026-05-11	7.1000	7.1000	7.1000	7.1000	-6.579%	1	2,157	-47.042%
2026-05-08	7.4500	7.6000	7.4500	7.6000	-11.319%	11	2,157	-50.526%
2026-05-05	8.5700	8.5700	8.5700	8.5700	-4.246%	5	2,156	-56.126%
2026-05-04	9.0000	9.0000	8.9500	8.9500	+5.170%	17	2,151	-57.989%
2026-05-01	8.5100	8.5100	8.5100	8.5100	-2.854%	1	2,150	-55.817%
2026-04-29	8.7600	8.7600	8.7600	8.7600	+9.500%	1	2,150	-57.078%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+1.911%	1	2,149	-53.000%
2026-04-27	8.4500	8.4500	7.8500	7.8500	-0.633%	21	2,148	-52.102%
2026-04-24	7.6800	7.9200	7.2500	7.9000	-2.469%	359	2,158	-52.405%
2026-04-23	7.4500	8.1000	7.2500	8.1000	+31.068%	12	1,907	-53.580%
2026-04-22	6.1800	6.1800	6.1800	6.1800	-7.761%	1	1,903	-39.159%
2026-04-15	6.5000	6.7000	6.5000	6.7000	+5.512%	22	1,903	-43.881%
2026-04-14	6.7500	6.7500	6.3500	6.3500	-3.788%	3	1,924	-40.787%
2026-04-13	6.8000	6.9000	6.6000	6.6000	-7.173%	25	1,923	-43.030%
2026-04-10	7.1100	7.1100	7.1100	7.1100	-5.828%	6	1,914	-47.117%
2026-04-08	7.5000	7.5500	7.4500	7.5500	-13.218%	266	1,908	-50.199%
2026-04-02	9.2000	9.2000	8.7000	8.7000	0.000%	12	1,922	-56.782%
2026-04-01	9.0000	9.0000	8.7000	8.7000	-7.447%	57	1,922	-56.782%
2026-03-31	9.6000	9.8000	9.2500	9.4000	-12.558%	38	1,977	-60.000%
2026-03-30	10.4000	10.7500	10.4000	10.7500	+5.703%	2	1,983	-65.023%
2026-03-27	10.1700	10.1700	10.1700	10.1700	+1.497%	2	1,981	-63.029%
2026-03-26	10.0200	10.0200	10.0200	10.0200	+6.369%	1	1,983	-62.475%
2026-03-25	9.2000	9.6500	9.2000	9.4200	-5.800%	5	1,982	-60.085%
2026-03-23	10.2000	10.4000	10.0000	10.0000	-8.925%	85	1,977	-62.400%
2026-03-20	10.9800	10.9800	10.9800	10.9800	+2.140%	1	1,907	-65.756%
2026-03-19	11.3000	11.3000	10.7500	10.7500	+9.694%	17	1,908	-65.023%
2026-03-18	9.8000	9.8000	9.8000	9.8000	+6.522%	1	1,913	-61.633%
2026-03-16	9.3500	9.3500	9.2000	9.2000	-3.158%	13	1,912	-59.130%
2026-03-13	9.3000	9.5000	9.3000	9.5000	-0.419%	4	1,915	-60.421%
2026-03-12	9.5400	9.5400	9.5400	9.5400	+17.343%	1	1,913	-60.587%
2026-03-10	8.1300	8.1300	8.1300	8.1300	-18.209%	3	1,912	-53.752%
2026-03-09	10.0000	10.0000	9.9400	9.9400	+15.046%	27	1,909	-62.173%
2026-03-06	8.5000	8.6400	8.5000	8.6400	+7.063%	3	1,886	-56.481%
2026-03-05	8.0700	8.0700	8.0700	8.0700	-5.059%	1	883	-53.408%
2026-03-03	7.8500	8.7000	7.8500	8.5000	+10.966%	15	882	-55.765%
2026-02-27	7.6600	7.6600	7.6600	7.6600	+9.742%	2	871	-50.914%
2026-02-25	6.7900	7.0500	6.7900	6.9800	+4.962%	14	859	-46.132%
2026-02-24	7.0000	7.0000	6.6500	6.6500	-15.287%	9	859	-43.459%
2026-02-23	7.8500	7.8500	7.8500	7.8500	+5.795%	4	866	-52.102%
2026-02-20	7.7500	7.7500	7.4200	7.4200	-7.250%	3	866	-49.326%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-2.676%	1	865	-53.000%
2026-02-17	8.2200	8.2200	8.2200	8.2200	+15.775%	1	864	-54.258%
2026-02-11	7.1000	7.1000	7.1000	7.1000	-5.960%	1	863	-47.042%
2026-02-09	7.5500	7.5500	7.5500	7.5500	-8.816%	1	862	-50.199%
2026-02-06	8.2800	8.2800	8.2800	8.2800	+7.532%	1	862	-54.589%
2026-02-04	7.9900	7.9900	7.7000	7.7000	+2.667%	3	862	-51.169%
2026-02-03	7.5000	7.5000	7.5000	7.5000	-8.537%	1	859	-49.867%
2026-01-30	8.2000	8.2000	8.2000	8.2000	+9.772%	50	858	-54.146%
2026-01-28	7.4800	7.4800	7.4700	7.4700	-3.737%	10	859	-49.665%
2026-01-26	7.5000	7.7600	7.5000	7.7600	+0.779%	6	849	-51.546%
2026-01-23	7.9000	7.9000	7.5500	7.7000	+0.654%	9	843	-51.169%
2026-01-21	7.4500	7.6500	7.4500	7.6500	-5.904%	134	834	-50.850%
2026-01-16	8.2500	10.0500	8.1300	8.1300	+8.400%	50	702	-53.752%
2026-01-14	7.7500	7.8500	7.5000	7.5000	-4.215%	161	702	-49.867%
2026-01-13	6.0000	7.8300	6.0000	7.8300	+2.621%	2	611	-51.980%
2026-01-12	7.8000	7.8000	7.5300	7.6300	-5.569%	536	609	-50.721%
2026-01-09	8.0000	8.2800	8.0000	8.0800	-9.417%	24	144	-53.465%
2026-01-08	8.8500	8.9200	8.8500	8.9200	+5.813%	5	124	-57.848%
2026-01-06	8.4300	8.4300	8.4300	8.4300	-1.863%	1	126	-55.397%
2026-01-05	8.5900	8.5900	8.5900	8.5900	-4.556%	3	123	-56.228%
2025-12-30	9.0000	9.0000	9.0000	9.0000	-2.703%	1	123	-58.222%
2025-12-29	9.2500	9.2500	9.2500	9.2500	+7.060%	1	123	-59.351%
2025-12-26	8.6400	8.6400	8.6400	8.6400	+1.647%	10	123	-56.481%
2025-12-23	9.1000	9.1000	8.5000	8.5000	-8.994%	12	113	-55.765%
2025-12-22	9.3100	9.3600	9.3100	9.3400	-6.131%	8	101	-59.743%
2025-12-19	9.9000	9.9500	9.9000	9.9500	-7.009%	18	93	-62.211%
2025-12-12	10.1000	10.7000	10.1000	10.7000	+1.422%	18	94	-64.860%
2025-12-11	10.2500	10.5500	10.2500	10.5500	-7.537%	6	76	-64.360%
2025-12-05	11.5000	11.5500	11.2700	11.4100	-11.206%	25	70	-67.046%
2025-10-08	12.8500	12.8500	12.8500	12.8500	-18.979%	1	47	-70.739%
2025-09-30	15.9200	15.9200	15.8600	15.8600	-5.595%	16	46	-76.293%
2025-09-26	16.8000	16.8000	16.8000	16.8000	-1.754%	1	31	-77.619%
2025-09-25	16.6000	17.1000	16.6000	17.1000	+11.039%	6	30	-78.012%
2025-09-24	14.5200	15.4000	14.5200	15.4000	+37.500%	20	24	-75.584%
2025-09-16	11.1000	11.3000	11.1000	11.2000	0.000%	4	4	-66.429%