Dark

FCX20250718P40
FCX Jul 18 2025 40.00 Put (FCX250718P00040000)
option OPRA

EOD

Jul 15, 2025

0.0400+100.000%(+0.0200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-15	0.03	0.06	0.03	0.04	+100.000%	27	8,158	0.000%
2025-07-14	0.03	0.07	0.02	0.02	-50.000%	19	8,133	+100.000%
2025-07-11	0.04	0.04	0.04	0.04	-42.857%	10	8,138	0.000%
2025-07-10	0.38	0.38	0.05	0.07	+40.000%	35	8,128	-42.857%
2025-07-09	0.04	0.09	0.04	0.05	+25.000%	41	8,113	-20.000%
2025-07-08	0.21	0.21	0.04	0.04	-63.636%	21	8,128	0.000%
2025-07-07	0.30	0.30	0.09	0.11	0.000%	1,843	8,118	-63.636%
2025-07-03	0.14	0.20	0.10	0.11	-21.429%	41	8,309	-63.636%
2025-07-02	0.18	0.18	0.11	0.14	-41.667%	647	8,309	-71.429%
2025-07-01	0.24	0.27	0.23	0.24	-27.273%	126	8,736	-83.333%
2025-06-30	0.43	0.43	0.29	0.33	+10.000%	43	8,680	-87.879%
2025-06-27	0.33	0.36	0.27	0.30	+11.111%	5,290	8,701	-86.667%
2025-06-26	0.34	0.55	0.24	0.27	-64.000%	1,129	3,585	-85.185%
2025-06-25	0.82	0.90	0.75	0.75	+1.351%	39	3,494	-94.667%
2025-06-24	1.13	1.13	0.72	0.74	-37.288%	359	3,493	-94.595%
2025-06-23	1.65	1.65	1.18	1.18	-21.854%	217	3,326	-96.610%
2025-06-20	1.40	1.55	1.32	1.51	+21.774%	1,118	3,286	-97.351%
2025-06-18	1.24	1.24	1.14	1.24	0.000%	55	3,215	-96.774%
2025-06-17	1.16	1.27	1.16	1.24	+15.888%	451	3,215	-96.774%
2025-06-16	1.15	1.24	0.96	1.07	-33.951%	251	3,023	-96.262%
2025-06-13	1.72	1.72	1.44	1.62	+15.714%	186	2,947	-97.531%
2025-06-12	1.31	1.40	1.26	1.40	-5.405%	51	2,957	-97.143%
2025-06-11	1.43	1.50	1.25	1.48	+37.037%	2,184	3,047	-97.297%
2025-06-10	1.17	1.18	1.04	1.08	+0.935%	80	1,848	-96.296%
2025-06-09	1.30	1.30	0.99	1.07	-24.113%	96	1,834	-96.262%
2025-06-06	1.21	1.41	1.21	1.41	-6.623%	210	1,834	-97.163%
2025-06-05	1.31	1.51	1.16	1.51	-15.642%	146	1,889	-97.351%
2025-06-04	1.77	1.91	1.74	1.79	-14.762%	71	1,905	-97.765%
2025-06-03	2.40	2.40	2.10	2.10	-5.405%	30	1,859	-98.095%
2025-06-02	2.20	2.49	2.20	2.22	-30.625%	129	1,855	-98.198%
2025-05-30	3.19	3.50	3.15	3.20	+16.788%	372	1,792	-98.750%
2025-05-29	2.59	2.81	2.59	2.74	-1.083%	143	1,775	-98.540%
2025-05-28	2.82	2.89	2.77	2.77	+9.486%	15	1,710	-98.556%
2025-05-27	2.60	2.65	2.51	2.53	-24.024%	39	1,701	-98.419%
2025-05-23	3.33	3.33	3.33	3.33	-4.310%	2	1,688	-98.799%
2025-05-22	3.45	3.48	3.45	3.48	+3.881%	5	1,688	-98.851%
2025-05-21	3.14	3.45	3.14	3.35	+2.446%	24	1,685	-98.806%
2025-05-20	3.35	3.35	3.27	3.27	+5.484%	4	1,701	-98.777%
2025-05-19	3.35	3.35	3.10	3.10	-7.463%	31	1,705	-98.710%
2025-05-15	3.48	3.48	3.35	3.35	+12.795%	100	1,702	-98.806%
2025-05-14	2.97	2.97	2.97	2.97	+13.359%	12	1,602	-98.653%
2025-05-13	2.63	2.67	2.50	2.62	-9.343%	664	1,590	-98.473%
2025-05-12	2.70	2.96	2.70	2.89	-26.835%	517	930	-98.616%
2025-05-09	4.15	4.15	3.95	3.95	-1.250%	94	425	-98.987%
2025-05-08	4.16	4.25	4.00	4.00	-11.111%	40	382	-99.000%
2025-05-07	4.40	4.50	4.40	4.50	+11.111%	7	342	-99.111%
2025-05-06	4.15	4.15	4.05	4.05	-5.374%	17	340	-99.012%
2025-05-05	4.28	4.28	4.28	4.28	+4.390%	2	333	-99.065%
2025-05-02	4.10	4.10	4.10	4.10	-25.455%	12	331	-99.024%
2025-04-30	5.52	5.52	5.50	5.50	+34.146%	10	331	-99.273%
2025-04-28	4.10	4.10	4.10	4.10	-5.747%	1	321	-99.024%
2025-04-25	4.40	4.40	4.35	4.35	-7.249%	12	321	-99.080%
2025-04-24	4.77	5.00	4.67	4.69	-13.148%	16	317	-99.147%
2025-04-23	5.40	5.40	5.40	5.40	-18.797%	1	324	-99.259%
2025-04-22	6.65	6.65	6.65	6.65	-18.405%	5	326	-99.398%
2025-04-21	7.80	8.15	7.80	8.15	+7.947%	22	331	-99.509%
2025-04-17	7.55	7.55	7.55	7.55	-1.948%	10	347	-99.470%
2025-04-11	8.61	8.69	7.70	7.70	-14.917%	28	347	-99.481%
2025-04-10	9.05	9.05	9.05	9.05	-11.965%	2	347	-99.558%
2025-04-08	10.28	10.28	10.28	10.28	-7.803%	10	345	-99.611%
2025-04-04	11.86	11.86	11.05	11.15	+157.506%	24	335	-99.641%
2025-04-02	4.33	4.33	4.33	4.33	-2.257%	2	340	-99.076%
2025-03-31	5.29	5.29	4.43	4.43	+9.383%	12	338	-99.097%
2025-03-28	3.25	4.05	3.25	4.05	+24.615%	272	346	-99.012%
2025-03-27	3.20	3.45	3.12	3.25	+20.818%	81	433	-98.769%
2025-03-26	2.52	2.74	2.52	2.69	+28.708%	58	392	-98.513%
2025-03-25	2.12	2.28	2.09	2.09	-16.064%	30	390	-98.086%
2025-03-24	2.48	2.49	2.46	2.49	-23.385%	39	371	-98.394%
2025-03-21	3.60	3.60	3.25	3.25	+4.839%	74	349	-98.769%
2025-03-20	3.07	3.10	2.86	3.10	-6.061%	5	333	-98.710%
2025-03-19	3.55	3.55	3.15	3.30	-6.780%	28	331	-98.788%
2025-03-18	3.71	3.71	3.54	3.54	-1.667%	9	331	-98.870%
2025-03-17	3.80	3.80	3.60	3.60	-17.241%	52	325	-98.889%
2025-03-14	4.35	4.35	4.35	4.35	-10.309%	10	275	-99.080%
2025-03-13	4.65	4.85	4.40	4.85	-25.954%	27	245	-99.175%
2025-03-10	6.55	6.55	6.55	6.55	+26.448%	50	245	-99.389%
2025-03-07	5.18	5.18	5.18	5.18	+9.053%	8	197	-99.228%
2025-03-06	4.35	4.75	4.35	4.75	+5.556%	26	201	-99.158%
2025-03-05	4.50	4.50	4.50	4.50	-10.891%	1	180	-99.111%
2025-02-28	5.05	5.05	5.05	5.05	+16.092%	4	181	-99.208%
2025-02-26	4.10	4.35	4.10	4.35	0.000%	30	183	-99.080%
2025-02-21	4.35	4.35	4.35	4.35	+2.353%	6	159	-99.080%
2025-02-19	4.25	4.25	4.25	4.25	+11.842%	2	162	-99.059%
2025-02-18	4.07	4.09	3.78	3.80	+5.556%	14	163	-98.947%
2025-02-14	3.00	3.82	3.00	3.60	-13.253%	30	159	-98.889%
2025-02-13	4.15	4.15	4.15	4.15	-3.037%	1	160	-99.036%
2025-02-12	4.55	4.55	4.28	4.28	+2.638%	5	160	-99.065%
2025-02-10	4.05	4.17	4.05	4.17	-8.352%	2	155	-99.041%
2025-02-07	4.55	4.55	4.55	4.55	-6.186%	2	154	-99.121%
2025-02-06	4.85	4.85	4.85	4.85	-9.346%	6	153	-99.175%
2025-02-05	5.35	5.35	5.35	5.35	+0.943%	3	151	-99.252%
2025-01-29	5.30	5.30	5.30	5.30	-10.473%	1	148	-99.245%
2025-01-28	5.91	5.92	5.91	5.92	+14.951%	5	148	-99.324%
2025-01-27	5.15	5.15	5.15	5.15	+11.472%	3	151	-99.223%
2025-01-24	4.40	4.62	4.40	4.62	+12.683%	14	149	-99.134%
2025-01-23	5.20	5.20	4.10	4.10	+15.493%	27	155	-99.024%
2025-01-22	3.58	3.58	3.55	3.55	+4.412%	13	134	-98.873%
2025-01-21	3.40	3.40	3.40	3.40	-9.333%	2	119	-98.824%
2025-01-15	3.87	3.90	3.75	3.75	-11.765%	6	119	-98.933%
2025-01-14	4.33	4.34	4.25	4.25	+2.410%	4	118	-99.059%
2025-01-08	4.33	4.35	4.15	4.15	-9.783%	12	107	-99.036%
2025-01-06	4.60	4.60	4.60	4.60	-14.019%	10	107	-99.130%
2025-01-03	5.35	5.35	5.35	5.35	+13.830%	16	97	-99.252%
2025-01-02	4.75	4.75	4.70	4.70	-2.083%	7	97	-99.149%
2024-12-31	4.80	4.80	4.80	4.80	-4.573%	15	94	-99.167%
2024-12-30	5.03	5.03	5.03	5.03	+6.342%	1	94	-99.205%
2024-12-27	4.59	4.73	4.54	4.73	+1.720%	30	94	-99.154%
2024-12-20	4.63	4.69	4.63	4.65	-3.125%	3	92	-99.140%
2024-12-19	4.80	4.80	4.80	4.80	+5.263%	1	89	-99.167%
2024-12-18	4.49	4.56	4.49	4.56	+23.243%	2	88	-99.123%
2024-12-16	3.60	3.70	3.60	3.70	+10.448%	45	47	-98.919%
2024-12-13	3.55	3.55	3.35	3.35	+2.446%	18	47	-98.806%
2024-12-12	3.27	3.27	3.27	3.27	+9.365%	3	44	-98.777%
2024-12-11	3.00	3.00	2.99	2.99	-5.079%	3	44	-98.662%
2024-12-06	3.15	3.15	3.15	3.15	+3.279%	6	44	-98.730%
2024-12-05	3.05	3.05	3.05	3.05	+11.314%	15	41	-98.689%
2024-11-25	2.74	2.74	2.74	2.74	-9.868%	1	41	-98.540%
2024-11-22	3.04	3.04	3.04	3.04	-3.797%	6	40	-98.684%
2024-11-13	3.16	3.16	3.16	3.16	-0.629%	3	38	-98.734%
2024-11-12	3.19	3.19	3.18	3.18	+29.796%	5	35	-98.742%
2024-11-08	2.45	2.45	2.45	2.45	+36.111%	2	32	-98.367%
2024-09-26	1.80	1.80	1.80	1.80	-24.051%	10	31	-97.778%
2024-09-24	2.35	2.37	2.35	2.37	-22.295%	4	31	-98.312%
2024-09-23	3.04	3.05	3.04	3.05	-6.154%	2	29	-98.689%
2024-09-20	3.25	3.25	3.25	3.25	-19.753%	28	27	-98.769%
2024-09-13	4.05	4.05	4.05	4.05	-15.625%	2	13	-99.012%
2024-09-11	4.80	4.80	4.80	4.80	+9.091%	10	12	-99.167%
2024-09-04	4.40	4.40	4.40	4.40	0.000%	2	2	-99.091%