Dark

FCX20251219P28
FCX Dec 19 2025 28.00 Put (FCX251219P00028000)
option OPRA

Inactive

Jul 7, 2025

0.2400-14.286%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-07	0.24	0.24	0.24	0.24	-14.286%	1	1,567	0.000%
2025-07-03	0.28	0.28	0.28	0.28	+3.704%	1	1,566	-14.286%
2025-07-02	0.27	0.27	0.27	0.27	-10.000%	10	1,566	-11.111%
2025-07-01	0.30	0.30	0.30	0.30	-42.308%	1	1,583	-20.000%
2025-06-23	0.52	0.52	0.52	0.52	-10.345%	300	1,584	-53.846%
2025-06-20	0.58	0.58	0.58	0.58	+16.000%	40	1,290	-58.621%
2025-06-18	0.50	0.50	0.50	0.50	+4.167%	2	1,268	-52.000%
2025-06-16	0.48	0.48	0.48	0.48	-5.882%	8	1,268	-50.000%
2025-06-10	0.48	0.51	0.48	0.51	+10.870%	4	1,268	-52.941%
2025-06-09	0.46	0.49	0.45	0.46	-13.208%	90	1,267	-47.826%
2025-06-06	0.55	0.55	0.52	0.53	-5.357%	80	1,259	-54.717%
2025-06-05	0.55	0.56	0.55	0.56	-31.707%	2	1,255	-57.143%
2025-06-02	0.82	0.82	0.82	0.82	-18.000%	27	1,256	-70.732%
2025-05-20	1.00	1.00	1.00	1.00	+12.360%	1	1,283	-76.000%
2025-05-13	0.90	0.90	0.83	0.89	-2.198%	749	1,282	-73.034%
2025-05-12	0.99	0.99	0.91	0.91	-40.909%	335	1,994	-73.626%
2025-05-07	1.54	1.54	1.54	1.54	+15.789%	3	2,170	-84.416%
2025-05-06	1.33	1.33	1.33	1.33	-1.481%	1	2,167	-81.955%
2025-05-05	1.35	1.35	1.35	1.35	-21.965%	20	2,168	-82.222%
2025-04-30	1.73	1.73	1.73	1.73	+23.571%	5	2,188	-86.127%
2025-04-29	1.40	1.40	1.40	1.40	-50.000%	1	2,183	-82.857%
2025-04-21	2.72	2.84	2.71	2.80	+8.949%	87	2,182	-91.429%
2025-04-15	2.57	2.57	2.57	2.57	-2.652%	3	2,142	-90.661%
2025-04-14	2.65	2.65	2.64	2.64	-11.706%	201	2,145	-90.909%
2025-04-11	3.59	3.59	2.99	2.99	-20.267%	100	2,068	-91.973%
2025-04-10	2.97	3.75	2.97	3.75	-15.541%	15	2,024	-93.600%
2025-04-08	3.25	4.44	3.15	4.44	+4.225%	11	2,024	-94.595%
2025-04-07	4.81	4.81	4.25	4.26	+3.902%	498	2,023	-94.366%
2025-04-04	3.57	4.39	3.55	4.10	+241.667%	1,082	2,215	-94.146%
2025-04-02	1.20	1.20	1.20	1.20	-7.692%	1	1,987	-80.000%
2025-04-01	1.30	1.30	1.30	1.30	+5.691%	1	1,988	-81.538%
2025-03-31	1.33	1.33	1.23	1.23	+9.821%	3	1,989	-80.488%
2025-03-28	1.12	1.12	1.12	1.12	+36.585%	10	1,988	-78.571%
2025-03-26	0.82	0.82	0.82	0.82	+20.588%	5	1,988	-70.732%
2025-03-25	0.68	0.68	0.68	0.68	-9.333%	6	1,993	-64.706%
2025-03-24	0.75	0.75	0.75	0.75	-25.000%	6	1,999	-68.000%
2025-03-21	1.00	1.00	1.00	1.00	+8.696%	10	2,004	-76.000%
2025-03-20	0.92	0.92	0.92	0.92	-20.000%	1	1,999	-73.913%
2025-03-17	1.15	1.16	1.15	1.15	-38.172%	15	1,998	-79.130%
2025-03-11	1.86	1.86	1.86	1.86	-10.577%	200	2,003	-87.097%
2025-03-10	1.87	2.08	1.87	2.08	+28.395%	867	1,806	-88.462%
2025-03-07	1.63	1.63	1.62	1.62	+20.896%	194	980	-85.185%
2025-03-05	1.37	1.37	1.34	1.34	-20.710%	60	941	-82.090%
2025-03-04	1.70	1.80	1.69	1.69	+6.289%	19	988	-85.799%
2025-03-03	1.52	1.59	1.52	1.59	+13.571%	70	980	-84.906%
2025-02-28	1.33	1.40	1.33	1.40	-2.098%	146	975	-82.857%
2025-02-25	1.43	1.43	1.43	1.43	+6.716%	50	883	-83.217%
2025-02-21	1.34	1.34	1.34	1.34	+44.086%	2	883	-82.090%
2025-02-14	0.93	0.93	0.93	0.93	+9.412%	4	883	-74.194%
2025-02-13	0.60	0.85	0.60	0.85	-28.571%	2	883	-71.765%
2025-02-11	1.19	1.19	1.19	1.19	+9.174%	1	882	-79.832%
2025-02-10	1.11	1.11	1.09	1.09	-18.045%	2	882	-77.982%
2025-02-06	1.31	1.39	1.31	1.33	-7.639%	4	882	-81.955%
2025-02-03	1.44	1.44	1.44	1.44	-5.263%	25	882	-83.333%
2025-01-31	1.46	1.52	1.46	1.52	+10.949%	14	882	-84.211%
2025-01-30	1.36	1.37	1.36	1.37	+0.735%	12	882	-82.482%
2025-01-28	1.35	1.54	1.35	1.36	+4.615%	23	882	-82.353%
2025-01-27	1.26	1.33	1.25	1.30	+4.839%	41	873	-81.538%
2025-01-23	1.30	1.30	1.23	1.24	+33.333%	12	873	-80.645%
2025-01-21	0.93	0.93	0.93	0.93	-2.105%	1	871	-74.194%
2025-01-17	0.95	0.95	0.95	0.95	-22.764%	2	871	-74.737%
2025-01-10	1.28	1.28	1.21	1.23	+0.820%	52	871	-80.488%
2025-01-07	1.20	1.22	1.20	1.22	-15.862%	10	871	-80.328%
2024-12-30	1.48	1.48	1.45	1.45	+8.209%	18	871	-83.448%
2024-12-27	1.37	1.37	1.31	1.34	+2.290%	52	871	-82.090%
2024-12-26	1.31	1.31	1.31	1.31	-2.239%	1	868	-81.679%
2024-12-23	1.34	1.34	1.34	1.34	-2.899%	1	868	-82.090%
2024-12-20	1.38	1.38	1.38	1.38	-10.968%	1	868	-82.609%
2024-12-19	1.55	1.55	1.55	1.55	+32.479%	1	868	-84.516%
2024-12-17	1.17	1.17	1.17	1.17	+6.364%	1	868	-79.487%
2024-12-16	1.10	1.10	1.10	1.10	+20.879%	15	868	-78.182%
2024-12-11	0.91	0.91	0.91	0.91	-5.208%	1	863	-73.626%
2024-12-02	0.96	0.96	0.96	0.96	+2.128%	1	863	-75.000%
2024-11-19	0.94	0.94	0.94	0.94	-8.738%	22	863	-74.468%
2024-11-15	1.01	1.03	1.01	1.03	+32.051%	50	863	-76.699%
2024-10-25	0.80	0.80	0.78	0.78	-3.704%	36	879	-69.231%
2024-10-03	0.82	0.82	0.81	0.81	-42.143%	18	879	-70.370%
2024-10-02	0.69	1.40	0.69	1.40	+75.000%	18	881	-82.857%
2024-09-26	0.80	0.80	0.80	0.80	-40.299%	1	872	-70.000%
2024-08-28	1.33	1.34	1.33	1.34	-2.899%	24	872	-82.090%
2024-08-16	1.39	1.40	1.38	1.38	-33.010%	128	872	-82.609%
2024-08-08	2.04	2.06	2.04	2.06	+4.569%	75	856	-88.350%
2024-08-05	1.97	1.97	1.97	1.97	+11.299%	5	856	-87.817%
2024-08-02	1.77	1.77	1.77	1.77	+36.154%	10	856	-86.441%
2024-07-24	1.32	1.32	1.30	1.30	+3.175%	3	856	-81.538%
2024-07-23	1.26	1.26	1.26	1.26	+23.529%	5	856	-80.952%
2024-07-18	1.02	1.02	1.02	1.02	+21.429%	5	856	-76.471%
2024-07-15	0.84	0.84	0.84	0.84	+3.704%	1	856	-71.429%
2024-07-12	0.81	0.81	0.81	0.81	-19.000%	10	856	-70.370%
2024-06-28	1.00	1.00	1.00	1.00	+2.041%	4	851	-76.000%
2024-06-27	0.98	0.98	0.98	0.98	+1.031%	1	851	-75.510%
2024-06-25	0.97	0.97	0.97	0.97	+2.105%	5	851	-75.258%
2024-06-24	0.95	0.95	0.95	0.95	-1.042%	4	851	-74.737%
2024-05-30	0.96	0.96	0.96	0.96	+4.348%	1	851	-75.000%
2024-05-28	0.92	0.92	0.92	0.92	-8.000%	2	851	-73.913%
2024-05-21	0.99	1.00	0.99	1.00	-4.762%	41	851	-76.000%
2024-05-16	1.05	1.05	1.05	1.05	+5.000%	4	851	-77.143%
2024-05-15	1.00	1.00	1.00	1.00	-13.793%	12	851	-76.000%
2024-04-30	1.16	1.16	1.16	1.16	-16.547%	10	851	-79.310%
2024-04-08	1.39	1.39	1.39	1.39	-7.333%	14	851	-82.734%
2024-04-05	1.50	1.50	1.50	1.50	-5.660%	20	851	-84.000%
2024-04-03	1.59	1.59	1.59	1.59	-1.242%	3	851	-84.906%
2024-03-28	1.66	1.66	1.61	1.61	-34.286%	8	851	-85.093%
2024-03-08	2.45	2.45	2.45	2.45	+0.410%	2	851	-90.204%
2024-03-07	2.44	2.44	2.44	2.44	-13.167%	2	851	-90.164%
2024-03-05	2.81	2.81	2.81	2.81	+6.439%	1	851	-91.459%
2024-02-21	2.64	2.64	2.64	2.64	-7.368%	3	851	-90.909%
2024-02-13	2.89	2.89	2.85	2.85	+25.551%	3	851	-91.579%
2024-01-26	2.29	2.29	2.27	2.27	-0.439%	53	851	-89.427%
2024-01-02	2.28	2.28	2.20	2.28	+4.110%	12	851	-89.474%
2023-12-27	2.21	2.21	2.19	2.19	-4.783%	162	845	-89.041%
2023-12-22	2.31	2.33	2.30	2.30	-4.959%	10	678	-89.565%
2023-12-20	2.42	2.42	2.42	2.42	+6.608%	63	678	-90.083%
2023-12-19	2.25	2.27	2.25	2.27	-24.333%	58	635	-89.427%
2023-12-05	3.00	3.00	3.00	3.00	-27.007%	1	577	-92.000%
2023-11-01	4.11	4.11	4.11	4.11	+1.232%	1	576	-94.161%
2023-10-30	4.06	4.06	4.06	4.06	-4.695%	6	576	-94.089%
2023-10-23	4.26	4.27	4.26	4.26	+15.135%	4	576	-94.366%
2023-10-10	3.68	3.70	3.68	3.70	-4.884%	16	576	-93.514%
2023-10-06	4.10	4.10	3.85	3.89	-5.122%	16	576	-93.830%
2023-10-05	4.21	4.21	4.10	4.10	+5.128%	2	576	-94.146%
2023-10-02	3.90	3.90	3.90	3.90	+21.118%	1	576	-93.846%
2023-09-19	3.22	3.22	3.22	3.22	+1.577%	17	576	-92.547%
2023-09-14	3.17	3.17	3.17	3.17	-4.805%	3	576	-92.429%
2023-09-11	3.33	3.33	3.33	3.33	-3.478%	1	576	-92.793%
2023-09-07	3.45	3.45	3.45	3.45	+4.545%	1	576	-93.043%
2023-09-06	3.30	3.30	3.30	3.30	+4.762%	10	576	-92.727%
2023-09-05	3.15	3.15	3.15	3.15	0.000%	10	576	-92.381%
2023-09-01	3.15	3.15	3.15	3.15	-5.970%	65	502	-92.381%
2023-08-30	3.35	3.35	3.35	3.35	-0.298%	11	502	-92.836%
2023-08-29	3.36	3.36	3.36	3.36	-9.189%	1	491	-92.857%
2023-08-16	3.70	3.70	3.70	3.70	+14.551%	1	491	-93.514%
2023-08-11	3.25	3.30	3.23	3.23	+2.540%	8	491	-92.570%
2023-08-10	3.15	3.15	3.15	3.15	-1.563%	183	487	-92.381%
2023-08-08	3.20	3.20	3.20	3.20	+10.345%	10	318	-92.500%
2023-07-25	2.80	2.90	2.80	2.90	-4.918%	18	318	-91.724%
2023-07-24	3.05	3.05	3.05	3.05	-12.857%	2	318	-92.131%
2023-07-19	3.50	3.50	3.50	3.50	+2.941%	1	318	-93.143%
2023-07-12	3.40	3.40	3.40	3.40	-5.556%	1	318	-92.941%
2023-06-28	3.60	3.60	3.60	3.60	+1.408%	100	318	-93.333%
2023-06-27	3.55	3.55	3.55	3.55	-4.054%	1	318	-93.239%
2023-06-26	3.70	3.70	3.70	3.70	-3.896%	1	318	-93.514%
2023-06-23	3.80	3.85	3.80	3.85	+5.479%	39	318	-93.766%
2023-06-22	3.84	3.84	3.65	3.65	+4.286%	279	279	-93.425%
2023-06-16	3.50	3.50	3.50	3.50	0.000%	10	0	-93.143%