Dark

FCX20251219P37
FCX Dec 19 2025 37.00 Put (FCX251219P00037000)
option OPRA

EOD

Jul 16, 2025

1.37-8.667%(-0.13)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-16	1.45	1.48	1.37	1.37	-8.667%	39	2,984	0.000%
2025-07-15	1.39	1.50	1.39	1.50	+28.205%	47	2,945	-8.667%
2025-07-11	1.15	1.17	1.15	1.17	+17.000%	661	2,917	+17.094%
2025-07-10	1.08	1.08	1.00	1.00	-15.254%	2	3,108	+37.000%
2025-07-09	1.27	1.27	1.18	1.18	-19.178%	2	3,110	+16.102%
2025-07-07	1.49	1.49	1.46	1.46	+15.873%	12	3,110	-6.164%
2025-07-03	1.26	1.26	1.26	1.26	-1.563%	1	3,118	+8.730%
2025-07-02	1.25	1.28	1.25	1.28	-16.340%	137	3,118	+7.031%
2025-07-01	1.48	1.55	1.48	1.53	-4.969%	40	3,118	-10.458%
2025-06-30	1.61	1.61	1.61	1.61	+1.258%	1	3,089	-14.907%
2025-06-27	1.56	1.59	1.56	1.59	-1.242%	3	3,089	-13.836%
2025-06-26	1.61	1.61	1.61	1.61	-23.697%	1	3,088	-14.907%
2025-06-25	2.10	2.11	2.10	2.11	-17.899%	3	3,089	-35.071%
2025-06-23	2.57	2.57	2.57	2.57	+7.083%	1	3,088	-46.693%
2025-06-18	2.40	2.40	2.40	2.40	+7.623%	1	3,089	-42.917%
2025-06-16	2.22	2.23	2.22	2.23	-14.885%	2	3,089	-38.565%
2025-06-13	2.62	2.63	2.47	2.62	+7.377%	36	3,089	-47.710%
2025-06-12	2.44	2.44	2.44	2.44	-1.215%	1	3,091	-43.852%
2025-06-11	2.44	2.47	2.44	2.47	+12.273%	3	3,091	-44.534%
2025-06-10	2.20	2.20	2.20	2.20	+3.286%	1	3,092	-37.727%
2025-06-09	2.15	2.15	2.10	2.13	-10.504%	4	3,092	-35.681%
2025-06-06	2.38	2.38	2.38	2.38	+0.847%	2	3,091	-42.437%
2025-06-05	2.40	2.40	2.30	2.36	-23.871%	36	3,090	-41.949%
2025-06-02	3.55	3.55	3.10	3.10	-17.333%	15	3,130	-55.806%
2025-05-30	3.75	3.75	3.75	3.75	+13.293%	2	3,130	-63.467%
2025-05-27	3.31	3.31	3.31	3.31	-14.249%	5	3,129	-58.610%
2025-05-22	3.85	3.86	3.85	3.86	+8.732%	25	3,129	-64.508%
2025-05-19	4.01	4.01	3.55	3.55	-9.439%	12	3,114	-61.408%
2025-05-16	3.92	3.92	3.92	3.92	+5.946%	8	3,113	-65.051%
2025-05-15	3.85	3.94	3.70	3.70	+7.246%	756	3,110	-62.973%
2025-05-14	3.45	3.45	3.45	3.45	+7.813%	173	2,752	-60.290%
2025-05-13	3.20	3.20	3.20	3.20	-6.433%	1	2,604	-57.188%
2025-05-12	3.42	3.42	3.42	3.42	-23.146%	1	2,605	-59.942%
2025-05-08	4.45	4.45	4.45	4.45	+4.706%	4	2,606	-69.213%
2025-05-06	4.32	4.32	4.25	4.25	-1.163%	3	2,610	-67.765%
2025-05-05	4.39	4.40	4.29	4.30	+0.467%	103	2,611	-68.140%
2025-05-02	4.30	4.30	4.28	4.28	-3.820%	4	2,663	-67.991%
2025-04-29	4.55	4.55	4.45	4.45	-4.711%	79	2,663	-69.213%
2025-04-28	4.55	4.67	4.50	4.67	+5.418%	7	2,636	-70.664%
2025-04-24	5.07	5.07	4.43	4.43	-13.981%	7	2,634	-69.074%
2025-04-23	5.15	5.15	5.15	5.15	-17.994%	4	2,629	-73.398%
2025-04-22	6.28	6.28	6.28	6.28	-11.674%	7	2,625	-78.185%
2025-04-21	7.00	7.11	7.00	7.11	+4.559%	2	2,622	-80.731%
2025-04-16	6.80	6.80	6.80	6.80	0.000%	1	2,622	-79.853%
2025-04-14	6.80	6.80	6.80	6.80	-20.930%	50	2,623	-79.853%
2025-04-10	7.60	8.60	7.60	8.60	+3.365%	131	2,624	-84.070%
2025-04-09	8.32	8.32	8.32	8.32	-15.361%	1	2,625	-83.534%
2025-04-04	8.57	10.35	8.57	9.83	+134.048%	10	2,624	-86.063%
2025-04-02	4.20	4.20	4.20	4.20	-1.176%	1	2,626	-67.381%
2025-03-31	4.25	4.25	4.25	4.25	+23.188%	1	2,626	-67.765%
2025-03-27	3.30	3.45	3.30	3.45	+13.115%	23	2,613	-60.290%
2025-03-26	2.69	3.05	2.69	3.05	+20.553%	8	2,613	-55.082%
2025-03-25	2.53	2.53	2.53	2.53	-8.664%	5	2,620	-45.850%
2025-03-24	2.85	2.85	2.77	2.77	-25.135%	7	2,615	-50.542%
2025-03-21	3.70	3.70	3.70	3.70	+16.719%	6	2,614	-62.973%
2025-03-20	3.32	3.32	3.17	3.17	-7.310%	3	2,611	-56.782%
2025-03-19	3.52	3.52	3.42	3.42	-5.525%	3	2,611	-59.942%
2025-03-18	3.62	3.62	3.62	3.62	-4.485%	1	2,610	-62.155%
2025-03-17	3.88	3.88	3.79	3.79	-18.495%	4	2,610	-63.852%
2025-03-13	4.65	4.65	4.65	4.65	-6.061%	10	2,622	-70.538%
2025-03-12	4.95	4.95	4.95	4.95	-13.158%	1	2,622	-72.323%
2025-03-11	5.70	5.70	5.70	5.70	-5.000%	10	2,623	-75.965%
2025-03-10	5.51	6.01	5.51	6.00	+25.000%	13	2,613	-77.167%
2025-03-07	5.00	5.00	4.80	4.80	+12.941%	24	2,613	-71.458%
2025-03-06	4.25	4.25	4.25	4.25	-8.994%	254	2,403	-67.765%
2025-02-28	4.65	4.68	4.65	4.67	+15.025%	400	2,403	-70.664%
2025-02-26	4.06	4.06	4.06	4.06	-7.094%	5	2,205	-66.256%
2025-02-24	4.37	4.37	4.37	4.37	+15.915%	10	2,205	-68.650%
2025-02-20	3.70	3.77	3.70	3.77	-11.294%	5	2,195	-63.660%
2025-02-11	4.22	4.25	4.22	4.25	+7.595%	14	2,190	-67.765%
2025-02-10	3.95	3.95	3.95	3.95	-15.054%	233	2,183	-65.316%
2025-02-06	4.65	4.65	4.65	4.65	-6.061%	1	2,038	-70.538%
2025-02-03	4.95	4.95	4.95	4.95	+5.319%	8	2,037	-72.323%
2025-01-31	4.80	4.80	4.70	4.70	-1.053%	20	2,037	-70.851%
2025-01-30	4.75	4.75	4.75	4.75	+3.261%	1	2,036	-71.158%
2025-01-27	4.55	4.60	4.55	4.60	+9.264%	18	2,036	-70.217%
2025-01-24	3.93	4.21	3.93	4.21	+6.582%	4	2,046	-67.458%
2025-01-23	4.20	4.20	3.95	3.95	+15.836%	22	2,044	-65.316%
2025-01-22	3.41	3.41	3.41	3.41	-9.067%	5	2,022	-59.824%
2025-01-15	3.75	3.75	3.75	3.75	-8.088%	10	2,017	-63.467%
2025-01-08	4.08	4.08	4.08	4.08	+3.553%	5	2,012	-66.422%
2025-01-06	3.94	3.94	3.94	3.94	-13.407%	1	2,012	-65.228%
2025-01-02	4.25	4.55	4.25	4.55	+1.336%	30	2,011	-69.890%
2024-12-30	4.55	4.56	4.49	4.49	+3.695%	6	1,981	-69.488%
2024-12-27	4.18	4.33	4.18	4.33	+0.698%	4	1,976	-68.360%
2024-12-20	4.49	4.49	4.30	4.30	+3.118%	16	1,976	-68.140%
2024-12-19	4.17	4.17	4.17	4.17	+10.904%	1	1,984	-67.146%
2024-12-18	3.76	3.76	3.76	3.76	+5.028%	1	1,983	-63.564%
2024-12-16	3.58	3.58	3.58	3.58	+6.866%	1	1,982	-61.732%
2024-12-13	3.35	3.35	3.35	3.35	+14.334%	16	1,982	-59.104%
2024-12-10	2.93	2.93	2.93	2.93	+6.934%	1,000	1,974	-53.242%
2024-12-03	2.74	2.74	2.74	2.74	-8.667%	4	974	-50.000%
2024-11-27	3.00	3.00	3.00	3.00	0.000%	1	971	-54.333%
2024-11-21	3.00	3.00	3.00	3.00	-4.153%	1	971	-54.333%
2024-11-14	3.15	3.15	3.13	3.13	+1.954%	10	970	-56.230%
2024-11-12	3.07	3.07	3.07	3.07	+13.704%	1	960	-55.375%
2024-11-01	2.70	2.70	2.70	2.70	-3.571%	2	960	-49.259%
2024-10-31	2.85	2.85	2.80	2.80	+11.111%	3	961	-51.071%
2024-10-25	2.52	2.52	2.52	2.52	+11.013%	20	959	-45.635%
2024-10-22	2.27	2.27	2.27	2.27	+7.583%	3	969	-39.648%
2024-09-26	2.11	2.11	2.11	2.11	-41.389%	5	969	-35.071%
2024-08-29	3.60	3.60	3.60	3.60	-6.494%	2	974	-61.944%
2024-08-22	3.80	3.85	3.48	3.85	-13.483%	1,096	973	-64.416%
2024-08-14	4.45	4.45	4.45	4.45	-3.261%	2	917	-69.213%
2024-08-12	4.60	4.60	4.60	4.60	-4.167%	10	915	-70.217%
2024-08-07	4.80	4.80	4.80	4.80	+6.667%	2	921	-71.458%
2024-08-02	4.50	4.50	4.50	4.50	+104.545%	270	919	-69.556%
2024-07-12	2.20	2.20	2.20	2.20	-6.383%	2	784	-37.727%
2024-07-10	2.35	2.35	2.35	2.35	-14.855%	1	784	-41.702%
2024-07-02	2.78	2.78	2.76	2.76	+6.154%	9	784	-50.362%
2024-06-21	2.60	2.60	2.60	2.60	-11.565%	14	775	-47.308%
2024-06-17	2.94	2.94	2.94	2.94	+5.000%	1	768	-53.401%
2024-06-12	2.80	2.80	2.80	2.80	-6.667%	1	767	-51.071%
2024-06-07	2.90	3.00	2.90	3.00	+25.523%	4	768	-54.333%
2024-05-17	2.39	2.39	2.39	2.39	-19.257%	10	767	-42.678%
2024-05-07	2.96	2.96	2.96	2.96	-1.333%	2	762	-53.716%
2024-05-03	3.00	3.00	3.00	3.00	-3.846%	2	764	-54.333%
2024-05-02	3.14	3.14	3.12	3.12	-16.800%	2	763	-56.090%
2024-05-01	3.75	3.75	3.75	3.75	+6.838%	1	761	-63.467%
2024-04-24	3.80	3.80	3.51	3.51	+5.090%	10	762	-60.969%
2024-04-23	3.34	3.34	3.34	3.34	+9.508%	1	772	-58.982%
2024-04-12	3.35	3.35	3.05	3.05	-26.150%	46	771	-55.082%
2024-03-22	4.10	4.13	4.10	4.13	+5.089%	14	777	-66.828%
2024-03-21	3.93	3.93	3.93	3.93	-13.626%	1	778	-65.140%
2024-03-19	4.60	4.60	4.55	4.55	-2.151%	20	777	-69.890%
2024-03-14	4.65	4.65	4.65	4.65	-1.274%	45	791	-70.538%
2024-03-13	4.71	4.71	4.71	4.71	-26.406%	4	746	-70.913%
2024-02-14	6.40	6.40	6.40	6.40	+18.081%	6	742	-78.594%
2024-01-04	5.42	5.42	5.42	5.42	+12.917%	1	742	-74.723%
2023-12-28	4.80	4.80	4.80	4.80	+2.128%	29	743	-71.458%
2023-12-27	4.70	4.70	4.70	4.70	-8.023%	1	729	-70.851%
2023-12-18	5.11	5.11	5.11	5.11	-24.853%	1	728	-73.190%
2023-12-07	6.80	6.80	6.80	6.80	+12.583%	6	728	-79.853%
2023-12-04	6.04	6.04	6.04	6.04	+8.829%	1	734	-77.318%
2023-12-01	5.60	5.60	5.55	5.55	-12.598%	7	735	-75.315%
2023-11-22	6.35	6.35	6.35	6.35	-19.620%	1	735	-78.425%
2023-11-07	7.90	7.90	7.90	7.90	+6.040%	40	735	-82.658%
2023-11-06	7.45	7.45	7.45	7.45	-10.457%	2	695	-81.611%
2023-10-26	8.40	8.40	8.32	8.32	+2.086%	4	697	-83.534%
2023-10-20	8.15	8.15	8.15	8.15	+4.487%	7	695	-83.190%
2023-10-13	7.80	7.80	7.80	7.80	+2.632%	2	695	-82.436%
2023-10-09	7.55	7.60	7.55	7.60	+7.801%	7	693	-81.974%
2023-08-16	7.05	7.05	7.05	7.05	+14.634%	1	693	-80.567%
2023-08-07	6.15	6.15	6.15	6.15	+0.820%	1	693	-77.724%
2023-08-02	6.10	6.10	6.10	6.10	+2.521%	3	692	-77.541%
2023-07-26	5.95	5.95	5.95	5.95	+3.478%	1	689	-76.975%
2023-07-25	5.75	5.75	5.66	5.75	-12.879%	6	688	-76.174%
2023-07-14	6.60	6.61	6.60	6.60	-4.348%	5	682	-79.242%
2023-07-12	6.90	6.90	6.90	6.90	-4.167%	1	677	-80.145%
2023-07-05	7.20	7.20	7.20	7.20	0.000%	1	678	-80.972%
2023-06-30	7.20	7.20	7.20	7.20	0.000%	5	677	-80.972%
2023-06-28	7.25	7.25	7.20	7.20	-0.690%	9	682	-80.972%
2023-06-26	7.25	7.25	7.25	7.25	+2.837%	1	673	-81.103%
2023-06-22	7.20	7.20	7.05	7.05	+1.003%	650	672	-80.567%
2023-06-15	6.85	6.98	6.85	6.98	+0.576%	20	22	-80.372%
2023-06-14	6.94	6.94	6.94	6.94	0.000%	2	2	-80.259%