Dark

FCX20251219P35
FCX Dec 19 2025 35.00 Put (FCX251219P00035000)
option OPRA

EOD

Jul 15, 2025

0.9500+26.667%(+0.2000)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-15	1.01	1.01	0.95	0.95	+26.667%	128	3,300	0.000%
2025-07-10	0.75	0.75	0.75	0.75	-16.667%	1	3,334	+26.667%
2025-07-09	0.89	0.90	0.89	0.90	+5.882%	3	3,334	+5.556%
2025-07-08	0.85	0.85	0.85	0.85	-19.048%	1	3,336	+11.765%
2025-07-07	1.05	1.05	1.05	1.05	+12.903%	3	3,337	-9.524%
2025-07-03	0.93	0.93	0.93	0.93	+1.087%	10	3,337	+2.151%
2025-07-02	0.93	0.93	0.92	0.92	-14.019%	2	3,337	+3.261%
2025-07-01	1.17	1.17	1.07	1.07	-2.727%	103	3,338	-11.215%
2025-06-27	1.15	1.15	1.10	1.10	+0.917%	2	3,237	-13.636%
2025-06-26	1.15	1.15	1.09	1.09	-28.289%	147	3,238	-12.844%
2025-06-24	1.60	1.60	1.52	1.52	-22.051%	28	3,252	-37.500%
2025-06-23	2.00	2.00	1.95	1.95	+1.036%	9	3,249	-51.282%
2025-06-20	1.93	1.93	1.93	1.93	+18.405%	6	3,241	-50.777%
2025-06-16	1.63	1.63	1.63	1.63	-8.427%	1	3,241	-41.718%
2025-06-12	1.75	1.78	1.75	1.78	+11.250%	20	3,241	-46.629%
2025-06-09	1.60	1.60	1.60	1.60	-11.602%	5	3,241	-40.625%
2025-06-06	1.68	1.81	1.68	1.81	-0.549%	12	3,241	-47.514%
2025-06-05	1.75	1.82	1.70	1.82	-13.333%	11	3,236	-47.802%
2025-06-04	2.10	2.10	2.10	2.10	-15.323%	1	3,235	-54.762%
2025-06-02	2.45	2.48	2.45	2.48	-15.932%	7	3,235	-61.694%
2025-05-30	2.88	2.95	2.88	2.95	+13.027%	36	3,238	-67.797%
2025-05-29	2.61	2.61	2.61	2.61	-13.000%	4	3,237	-63.602%
2025-05-22	3.15	3.15	3.00	3.00	+1.695%	25	3,237	-68.333%
2025-05-20	2.95	2.95	2.95	2.95	+5.357%	2	3,237	-67.797%
2025-05-19	2.80	2.80	2.80	2.80	-13.580%	3	3,237	-66.071%
2025-05-16	3.24	3.24	3.24	3.24	+6.230%	2	3,237	-70.679%
2025-05-15	3.05	3.05	3.05	3.05	+15.970%	1	3,238	-68.852%
2025-05-14	2.56	2.63	2.56	2.63	+7.347%	2	3,237	-63.878%
2025-05-13	2.45	2.45	2.45	2.45	-7.547%	11	3,237	-61.224%
2025-05-12	2.68	2.68	2.55	2.65	-24.286%	41	3,245	-64.151%
2025-05-05	3.50	3.50	3.50	3.50	-10.256%	4	3,247	-72.857%
2025-05-01	3.90	3.90	3.90	3.90	+4.000%	100	3,251	-75.641%
2025-04-28	3.75	3.75	3.75	3.75	+1.902%	22	3,351	-74.667%
2025-04-25	3.78	3.78	3.68	3.68	+3.662%	44	3,352	-74.185%
2025-04-24	4.17	4.17	3.55	3.55	-23.160%	102	3,373	-73.239%
2025-04-23	4.54	4.62	4.54	4.62	-9.234%	3	3,365	-79.437%
2025-04-22	5.09	5.09	5.09	5.09	-11.478%	1	3,364	-81.336%
2025-04-16	5.75	5.75	5.75	5.75	+5.119%	5	3,364	-83.478%
2025-04-15	5.84	5.84	5.47	5.47	-7.288%	194	3,364	-82.633%
2025-04-14	5.60	5.90	5.40	5.90	-7.233%	33	3,557	-83.898%
2025-04-11	6.41	6.59	6.35	6.36	+15.636%	78	3,581	-85.063%
2025-04-09	7.93	7.93	5.15	5.50	-31.421%	174	3,575	-82.727%
2025-04-07	9.10	9.25	8.02	8.02	-2.195%	16	3,666	-88.155%
2025-04-04	7.50	8.70	7.50	8.20	+56.190%	72	3,676	-88.415%
2025-04-03	4.00	5.25	4.00	5.25	+49.148%	23	3,705	-81.905%
2025-04-01	3.50	3.52	3.50	3.52	+1.734%	85	3,694	-73.011%
2025-03-31	3.65	3.65	3.46	3.46	+31.061%	603	3,610	-72.543%
2025-03-28	2.64	2.64	2.64	2.64	+3.937%	16	4,063	-64.015%
2025-03-27	2.77	2.77	2.54	2.54	+10.435%	16	4,063	-62.598%
2025-03-26	2.30	2.30	2.30	2.30	+19.171%	30	4,050	-58.696%
2025-03-25	2.11	2.11	1.93	1.93	-8.531%	16	4,050	-50.777%
2025-03-24	2.16	2.16	2.11	2.11	-15.600%	2	4,053	-54.976%
2025-03-20	2.55	2.55	2.42	2.50	0.000%	31	4,052	-62.000%
2025-03-19	2.73	2.73	2.50	2.50	-14.089%	34	4,031	-62.000%
2025-03-18	2.80	2.91	2.80	2.91	+3.929%	24	4,031	-67.354%
2025-03-17	3.10	3.10	2.80	2.80	-16.667%	2	4,031	-66.071%
2025-03-14	3.24	3.36	3.20	3.36	-16.000%	12	4,029	-71.726%
2025-03-12	4.00	4.00	4.00	4.00	-13.978%	20	4,032	-76.250%
2025-03-11	4.84	4.84	4.60	4.65	-3.727%	26	4,032	-79.570%
2025-03-10	4.75	5.00	4.75	4.83	+17.805%	148	4,053	-80.331%
2025-03-07	4.10	4.10	4.10	4.10	+17.143%	20	4,054	-76.829%
2025-03-06	3.55	3.55	3.50	3.50	+7.692%	3	4,054	-72.857%
2025-03-05	3.65	3.65	3.25	3.25	-25.287%	30	4,054	-70.769%
2025-03-04	4.59	4.59	4.35	4.35	+10.127%	6	4,082	-78.161%
2025-03-03	3.95	3.95	3.95	3.95	+8.219%	2	4,079	-75.949%
2025-02-28	3.60	3.65	3.60	3.65	+10.606%	8	4,079	-73.973%
2025-02-27	3.32	3.32	3.30	3.30	+6.452%	2	4,077	-71.212%
2025-02-26	3.25	3.25	3.10	3.10	-12.429%	26	4,077	-69.355%
2025-02-24	3.55	3.55	3.54	3.54	+22.491%	5	4,077	-73.164%
2025-02-20	2.89	2.89	2.89	2.89	-0.345%	8	4,074	-67.128%
2025-02-18	3.02	3.02	2.90	2.90	+4.693%	2	4,074	-67.241%
2025-02-14	2.71	2.77	2.71	2.77	+2.593%	1,938	4,590	-65.704%
2025-02-13	2.81	2.81	2.70	2.70	-20.118%	7	4,589	-64.815%
2025-02-11	3.38	3.38	3.38	3.38	-13.333%	1	4,589	-71.893%
2025-02-05	3.78	3.90	3.70	3.90	-1.015%	35	4,589	-75.641%
2025-02-03	3.94	3.94	3.94	3.94	-2.716%	1	4,589	-75.888%
2025-01-31	4.00	4.05	4.00	4.05	+11.264%	30	4,589	-76.543%
2025-01-29	3.64	3.64	3.64	3.64	-1.355%	40	4,591	-73.901%
2025-01-27	3.69	3.69	3.69	3.69	+17.143%	1	4,591	-74.255%
2025-01-24	3.10	3.15	3.10	3.15	+7.877%	4	4,590	-69.841%
2025-01-23	3.31	3.31	2.92	2.92	+5.415%	16	4,590	-67.466%
2025-01-22	2.70	2.77	2.70	2.77	+3.745%	6	4,589	-65.704%
2025-01-21	2.63	2.67	2.63	2.67	+3.891%	106	4,589	-64.419%
2025-01-17	2.56	2.57	2.56	2.57	-11.379%	118	4,589	-63.035%
2025-01-16	2.89	2.90	2.89	2.90	-10.769%	3	4,589	-67.241%
2025-01-13	3.28	3.28	3.25	3.25	+3.175%	11	4,589	-70.769%
2025-01-10	3.10	3.15	3.10	3.15	-5.970%	34	4,589	-69.841%
2025-01-07	3.35	3.35	3.35	3.35	+1.515%	10	4,589	-71.642%
2025-01-06	3.15	3.30	3.15	3.30	-12.234%	46	4,589	-71.212%
2025-01-03	3.80	3.80	3.76	3.76	+1.622%	24	4,589	-74.734%
2025-01-02	3.70	3.70	3.70	3.70	+1.370%	1	4,589	-74.324%
2024-12-30	3.62	3.65	3.62	3.65	+7.353%	752	4,589	-73.973%
2024-12-27	3.40	3.40	3.40	3.40	0.000%	8	4,089	-72.059%
2024-12-26	3.35	3.40	3.35	3.40	+1.493%	8	4,089	-72.059%
2024-12-23	3.35	3.35	3.35	3.35	-2.899%	10	4,089	-71.642%
2024-12-20	3.45	3.45	3.45	3.45	-10.156%	12	4,089	-72.464%
2024-12-19	3.45	3.84	3.40	3.84	+28.859%	1,594	4,089	-75.260%
2024-12-18	2.98	2.98	2.98	2.98	+2.759%	1	2,957	-68.121%
2024-12-17	2.94	2.96	2.89	2.90	+31.818%	338	2,957	-67.241%
2024-12-03	2.20	2.20	2.20	2.20	-4.348%	10	2,736	-56.818%
2024-12-02	2.30	2.30	2.30	2.30	-11.538%	1	2,736	-58.696%
2024-11-15	2.60	2.60	2.60	2.60	+6.122%	200	2,735	-63.462%
2024-11-14	2.45	2.45	2.45	2.45	+0.410%	2	2,635	-61.224%
2024-11-13	2.44	2.44	2.44	2.44	+17.874%	2	2,635	-61.066%
2024-11-11	2.13	2.18	2.07	2.07	+18.286%	4	2,634	-54.106%
2024-11-07	1.75	1.75	1.75	1.75	-14.634%	1	2,632	-45.714%
2024-10-30	2.05	2.05	2.05	2.05	-0.485%	1	2,631	-53.659%
2024-10-28	2.06	2.06	2.06	2.06	+3.000%	4	2,630	-53.883%
2024-10-25	2.00	2.00	2.00	2.00	+5.263%	10	2,634	-52.500%
2024-10-18	1.89	1.90	1.89	1.90	-1.042%	20	2,639	-50.000%
2024-10-17	1.92	1.92	1.92	1.92	-5.419%	3	2,631	-50.521%
2024-09-24	2.03	2.03	2.03	2.03	-29.268%	1	2,631	-53.202%
2024-08-19	2.87	2.87	2.87	2.87	-22.432%	1	2,631	-66.899%
2024-08-14	3.82	3.82	3.70	3.70	-12.941%	1,506	2,630	-74.324%
2024-08-05	4.25	4.25	4.25	4.25	+28.788%	142	1,347	-77.647%
2024-08-02	3.30	3.30	3.30	3.30	+16.608%	10	1,205	-71.212%
2024-07-24	2.83	2.83	2.83	2.83	+8.846%	13	1,202	-66.431%
2024-07-19	2.60	2.60	2.60	2.60	+36.842%	6	1,189	-63.462%
2024-07-15	1.90	1.90	1.90	1.90	-15.929%	2	1,186	-50.000%
2024-07-02	2.26	2.26	2.26	2.26	+13.000%	3	1,188	-57.965%
2024-06-28	2.00	2.00	2.00	2.00	+11.111%	4	1,188	-52.500%
2024-06-27	1.80	1.80	1.80	1.80	-14.286%	1	1,186	-47.222%
2024-06-25	2.10	2.10	2.10	2.10	+23.529%	10	1,186	-54.762%
2024-06-24	1.70	1.70	1.70	1.70	-27.350%	1	1,176	-44.118%
2024-06-07	2.34	2.34	2.34	2.34	-4.490%	2	1,175	-59.402%
2024-06-04	2.45	2.45	2.45	2.45	+23.737%	45	1,174	-61.224%
2024-05-17	1.98	1.98	1.98	1.98	-11.607%	12	1,174	-52.020%
2024-05-16	2.24	2.24	2.24	2.24	-7.438%	3	1,174	-57.589%
2024-05-08	2.42	2.42	2.42	2.42	-10.370%	1	1,171	-60.744%
2024-04-19	2.70	2.70	2.70	2.70	-2.174%	25	1,170	-64.815%
2024-04-17	2.76	2.76	2.76	2.76	+3.371%	47	1,170	-65.580%
2024-04-09	2.60	2.67	2.60	2.67	-7.612%	102	1,128	-64.419%
2024-04-03	2.89	2.89	2.89	2.89	-15.988%	100	1,196	-67.128%
2024-03-27	3.40	3.44	3.40	3.44	+2.994%	2	1,096	-72.384%
2024-03-21	3.40	3.40	3.34	3.34	-8.493%	55	1,096	-71.557%
2024-03-18	3.65	3.65	3.65	3.65	-30.077%	20	1,141	-73.973%
2024-03-06	5.22	5.22	5.22	5.22	-5.091%	120	1,121	-81.801%
2024-02-13	5.50	5.50	5.50	5.50	+25.000%	1	1,039	-82.727%
2024-02-01	4.40	4.40	4.40	4.40	+1.382%	5	1,038	-78.409%
2024-01-31	4.34	4.34	4.34	4.34	-3.556%	1	1,038	-78.111%
2024-01-24	4.50	4.50	4.50	4.50	-2.174%	26	1,038	-78.889%
2024-01-12	4.60	4.60	4.60	4.60	+2.222%	1	1,021	-79.348%
2024-01-11	4.50	4.50	4.50	4.50	+16.883%	1	1,021	-78.889%
2024-01-09	4.25	4.25	3.85	3.85	-15.385%	501	1,022	-75.325%
2024-01-05	4.55	4.55	4.55	4.55	+8.333%	2	549	-79.121%
2023-12-28	4.20	4.20	4.20	4.20	-2.098%	400	549	-77.381%
2023-12-15	4.29	4.29	4.29	4.29	+0.704%	5	611	-77.855%
2023-12-14	4.11	4.26	4.11	4.26	-10.316%	55	611	-77.700%
2023-12-01	4.85	4.90	4.75	4.75	-13.636%	30	558	-80.000%
2023-11-21	5.50	5.50	5.50	5.50	-8.333%	1	554	-82.727%
2023-11-20	6.00	6.00	6.00	6.00	-0.826%	1	554	-84.167%
2023-11-15	6.05	6.05	6.05	6.05	-15.972%	4	554	-84.298%
2023-11-10	7.30	7.30	7.20	7.20	+8.271%	5	558	-86.806%
2023-10-09	6.60	6.65	6.60	6.65	-3.763%	22	558	-85.714%
2023-10-04	7.00	7.00	6.91	6.91	+4.381%	5	573	-86.252%
2023-09-29	6.62	6.62	6.62	6.62	-0.750%	1	572	-85.650%
2023-09-27	6.67	6.67	6.67	6.67	+5.873%	1	571	-85.757%
2023-09-22	6.30	6.30	6.30	6.30	+5.882%	4	570	-84.921%
2023-09-08	5.95	5.95	5.95	5.95	+1.709%	25	566	-84.034%
2023-09-06	5.85	5.85	5.85	5.85	-6.400%	96	566	-83.761%
2023-08-22	6.25	6.25	6.25	6.25	-3.101%	4	507	-84.800%
2023-08-21	6.30	6.45	6.30	6.45	-0.769%	405	511	-85.271%
2023-08-18	6.50	6.50	6.50	6.50	+11.111%	4	106	-85.385%
2023-08-14	5.85	5.85	5.85	5.85	+14.706%	10	106	-83.761%
2023-08-01	5.10	5.10	5.10	5.10	+2.000%	20	116	-81.373%
2023-07-27	5.00	5.00	5.00	5.00	-2.913%	3	116	-81.000%
2023-07-26	5.20	5.20	5.14	5.15	-3.558%	22	116	-81.553%
2023-07-24	5.34	5.34	5.34	5.34	-6.316%	1	96	-82.210%
2023-07-21	5.71	5.71	5.70	5.70	-3.390%	20	95	-83.333%
2023-07-18	5.95	5.95	5.90	5.90	+2.787%	3	75	-83.898%
2023-07-14	5.74	5.74	5.74	5.74	-4.333%	10	73	-83.449%
2023-07-12	6.05	6.05	6.00	6.00	-7.692%	5	63	-84.167%
2023-07-06	6.50	6.50	6.50	6.50	+6.036%	4	68	-85.385%
2023-07-05	6.08	6.13	6.08	6.13	-0.809%	11	68	-84.502%
2023-06-30	6.18	6.18	6.18	6.18	+2.149%	1	58	-84.628%
2023-06-27	6.05	6.05	6.05	6.05	-5.469%	2	57	-84.298%
2023-06-26	6.40	6.40	6.40	6.40	-3.759%	1	57	-85.156%
2023-06-23	6.65	6.65	6.65	6.65	+4.560%	48	57	-85.714%
2023-06-20	6.15	6.36	6.15	6.36	+4.262%	12	13	-85.063%
2023-06-16	6.10	6.10	6.10	6.10	0.000%	1	0	-84.426%