Dark

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

EOD

Jul 22, 2026

7.05-4.472%(-0.33)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	7.0000	7.0500	7.0000	7.0500	-4.472%	29	4,266	0.000%
2026-07-21	7.4700	7.4700	7.3800	7.3800	-17.079%	7	4,291	-4.472%
2026-07-17	8.9000	8.9000	8.9000	8.9000	+3.009%	1	4,288	-20.787%
2026-07-16	8.5500	8.6400	8.5500	8.6400	+11.484%	6	4,288	-18.403%
2026-07-14	7.9500	7.9500	7.6500	7.7500	-8.284%	5	4,283	-9.032%
2026-07-09	8.4500	8.4500	8.4500	8.4500	-0.588%	10	4,283	-16.568%
2026-07-07	8.5000	8.5000	8.5000	8.5000	+4.938%	6	4,293	-17.059%
2026-06-29	8.1000	8.1000	8.1000	8.1000	-0.491%	10	4,299	-12.963%
2026-06-26	8.0000	8.1400	8.0000	8.1400	-4.235%	188	4,299	-13.391%
2026-06-24	8.5000	8.5000	8.5000	8.5000	+22.478%	17	4,185	-17.059%
2026-06-22	6.9400	6.9400	6.9400	6.9400	-4.144%	1	4,202	+1.585%
2026-06-18	7.0500	7.2400	7.0500	7.2400	+1.972%	8	4,210	-2.624%
2026-06-17	6.5000	7.1000	6.5000	7.1000	+4.412%	11	4,210	-0.704%
2026-06-16	6.7000	6.8000	6.4500	6.8000	-2.857%	3	4,210	+3.676%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-8.497%	1	4,210	+0.714%
2026-06-11	7.9500	7.9500	7.5500	7.6500	-7.831%	37	4,210	-7.843%
2026-06-10	8.0000	8.3000	8.0000	8.3000	-2.353%	2	4,207	-15.060%
2026-06-09	8.5000	8.5000	8.5000	8.5000	+6.250%	25	4,205	-17.059%
2026-06-05	7.4500	8.0000	7.2400	8.0000	+23.077%	153	4,205	-11.875%
2026-06-02	6.3500	7.6000	6.3500	6.5000	-9.722%	35	4,256	+8.462%
2026-06-01	7.4500	7.5000	7.0500	7.2000	+1.551%	2,175	4,261	-2.083%
2026-05-29	7.2900	7.2900	7.0900	7.0900	-5.467%	3	2,431	-0.564%
2026-05-27	7.5000	7.5000	7.4500	7.5000	+1.351%	65	2,428	-6.000%
2026-05-26	7.4500	7.4500	7.4000	7.4000	-5.732%	172	2,363	-4.730%
2026-05-21	7.9000	7.9000	7.8500	7.8500	-5.422%	6	2,203	-10.191%
2026-05-20	8.3000	8.3000	8.3000	8.3000	-1.775%	1	2,203	-15.060%
2026-05-19	8.5000	8.5000	8.4500	8.4500	+5.625%	3	2,165	-16.568%
2026-05-18	7.7000	8.0000	7.7000	8.0000	+3.896%	41	2,165	-11.875%
2026-05-15	7.7500	7.7500	7.7000	7.7000	+3.914%	2	2,165	-8.442%
2026-05-12	7.2000	7.4100	6.9000	7.4100	+4.366%	21	2,164	-4.858%
2026-05-11	7.1000	7.1000	7.1000	7.1000	-6.579%	1	2,157	-0.704%
2026-05-08	7.4500	7.6000	7.4500	7.6000	-11.319%	11	2,157	-7.237%
2026-05-05	8.5700	8.5700	8.5700	8.5700	-4.246%	5	2,156	-17.736%
2026-05-04	9.0000	9.0000	8.9500	8.9500	+5.170%	17	2,151	-21.229%
2026-05-01	8.5100	8.5100	8.5100	8.5100	-2.854%	1	2,150	-17.156%
2026-04-29	8.7600	8.7600	8.7600	8.7600	+9.500%	1	2,150	-19.521%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+1.911%	1	2,149	-11.875%
2026-04-27	8.4500	8.4500	7.8500	7.8500	-0.633%	21	2,148	-10.191%
2026-04-24	7.6800	7.9200	7.2500	7.9000	-2.469%	359	2,158	-10.759%
2026-04-23	7.4500	8.1000	7.2500	8.1000	+31.068%	12	1,907	-12.963%
2026-04-22	6.1800	6.1800	6.1800	6.1800	-7.761%	1	1,903	+14.078%
2026-04-15	6.5000	6.7000	6.5000	6.7000	+5.512%	22	1,903	+5.224%
2026-04-14	6.7500	6.7500	6.3500	6.3500	-3.788%	3	1,924	+11.024%
2026-04-13	6.8000	6.9000	6.6000	6.6000	-7.173%	25	1,923	+6.818%
2026-04-10	7.1100	7.1100	7.1100	7.1100	-5.828%	6	1,914	-0.844%
2026-04-08	7.5000	7.5500	7.4500	7.5500	-13.218%	266	1,908	-6.623%
2026-04-02	9.2000	9.2000	8.7000	8.7000	0.000%	12	1,922	-18.966%
2026-04-01	9.0000	9.0000	8.7000	8.7000	-7.447%	57	1,922	-18.966%
2026-03-31	9.6000	9.8000	9.2500	9.4000	-12.558%	38	1,977	-25.000%
2026-03-30	10.4000	10.7500	10.4000	10.7500	+5.703%	2	1,983	-34.419%
2026-03-27	10.1700	10.1700	10.1700	10.1700	+1.497%	2	1,981	-30.678%
2026-03-26	10.0200	10.0200	10.0200	10.0200	+6.369%	1	1,983	-29.641%
2026-03-25	9.2000	9.6500	9.2000	9.4200	-5.800%	5	1,982	-25.159%
2026-03-23	10.2000	10.4000	10.0000	10.0000	-8.925%	85	1,977	-29.500%
2026-03-20	10.9800	10.9800	10.9800	10.9800	+2.140%	1	1,907	-35.792%
2026-03-19	11.3000	11.3000	10.7500	10.7500	+9.694%	17	1,908	-34.419%
2026-03-18	9.8000	9.8000	9.8000	9.8000	+6.522%	1	1,913	-28.061%
2026-03-16	9.3500	9.3500	9.2000	9.2000	-3.158%	13	1,912	-23.370%
2026-03-13	9.3000	9.5000	9.3000	9.5000	-0.419%	4	1,915	-25.789%
2026-03-12	9.5400	9.5400	9.5400	9.5400	+17.343%	1	1,913	-26.101%
2026-03-10	8.1300	8.1300	8.1300	8.1300	-18.209%	3	1,912	-13.284%
2026-03-09	10.0000	10.0000	9.9400	9.9400	+15.046%	27	1,909	-29.074%
2026-03-06	8.5000	8.6400	8.5000	8.6400	+7.063%	3	1,886	-18.403%
2026-03-05	8.0700	8.0700	8.0700	8.0700	-5.059%	1	883	-12.639%
2026-03-03	7.8500	8.7000	7.8500	8.5000	+10.966%	15	882	-17.059%
2026-02-27	7.6600	7.6600	7.6600	7.6600	+9.742%	2	871	-7.963%
2026-02-25	6.7900	7.0500	6.7900	6.9800	+4.962%	14	859	+1.003%
2026-02-24	7.0000	7.0000	6.6500	6.6500	-15.287%	9	859	+6.015%
2026-02-23	7.8500	7.8500	7.8500	7.8500	+5.795%	4	866	-10.191%
2026-02-20	7.7500	7.7500	7.4200	7.4200	-7.250%	3	866	-4.987%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-2.676%	1	865	-11.875%
2026-02-17	8.2200	8.2200	8.2200	8.2200	+15.775%	1	864	-14.234%
2026-02-11	7.1000	7.1000	7.1000	7.1000	-5.960%	1	863	-0.704%
2026-02-09	7.5500	7.5500	7.5500	7.5500	-8.816%	1	862	-6.623%
2026-02-06	8.2800	8.2800	8.2800	8.2800	+7.532%	1	862	-14.855%
2026-02-04	7.9900	7.9900	7.7000	7.7000	+2.667%	3	862	-8.442%
2026-02-03	7.5000	7.5000	7.5000	7.5000	-8.537%	1	859	-6.000%
2026-01-30	8.2000	8.2000	8.2000	8.2000	+9.772%	50	858	-14.024%
2026-01-28	7.4800	7.4800	7.4700	7.4700	-3.737%	10	859	-5.622%
2026-01-26	7.5000	7.7600	7.5000	7.7600	+0.779%	6	849	-9.149%
2026-01-23	7.9000	7.9000	7.5500	7.7000	+0.654%	9	843	-8.442%
2026-01-21	7.4500	7.6500	7.4500	7.6500	-5.904%	134	834	-7.843%
2026-01-16	8.2500	10.0500	8.1300	8.1300	+8.400%	50	702	-13.284%
2026-01-14	7.7500	7.8500	7.5000	7.5000	-4.215%	161	702	-6.000%
2026-01-13	6.0000	7.8300	6.0000	7.8300	+2.621%	2	611	-9.962%
2026-01-12	7.8000	7.8000	7.5300	7.6300	-5.569%	536	609	-7.602%
2026-01-09	8.0000	8.2800	8.0000	8.0800	-9.417%	24	144	-12.748%
2026-01-08	8.8500	8.9200	8.8500	8.9200	+5.813%	5	124	-20.964%
2026-01-06	8.4300	8.4300	8.4300	8.4300	-1.863%	1	126	-16.370%
2026-01-05	8.5900	8.5900	8.5900	8.5900	-4.556%	3	123	-17.928%
2025-12-30	9.0000	9.0000	9.0000	9.0000	-2.703%	1	123	-21.667%
2025-12-29	9.2500	9.2500	9.2500	9.2500	+7.060%	1	123	-23.784%
2025-12-26	8.6400	8.6400	8.6400	8.6400	+1.647%	10	123	-18.403%
2025-12-23	9.1000	9.1000	8.5000	8.5000	-8.994%	12	113	-17.059%
2025-12-22	9.3100	9.3600	9.3100	9.3400	-6.131%	8	101	-24.518%
2025-12-19	9.9000	9.9500	9.9000	9.9500	-7.009%	18	93	-29.146%
2025-12-12	10.1000	10.7000	10.1000	10.7000	+1.422%	18	94	-34.112%
2025-12-11	10.2500	10.5500	10.2500	10.5500	-7.537%	6	76	-33.175%
2025-12-05	11.5000	11.5500	11.2700	11.4100	-11.206%	25	70	-38.212%
2025-10-08	12.8500	12.8500	12.8500	12.8500	-18.979%	1	47	-45.136%
2025-09-30	15.9200	15.9200	15.8600	15.8600	-5.595%	16	46	-55.549%
2025-09-26	16.8000	16.8000	16.8000	16.8000	-1.754%	1	31	-58.036%
2025-09-25	16.6000	17.1000	16.6000	17.1000	+11.039%	6	30	-58.772%
2025-09-24	14.5200	15.4000	14.5200	15.4000	+37.500%	20	24	-54.221%
2025-09-16	11.1000	11.3000	11.1000	11.2000	0.000%	4	4	-37.054%