Dark

FCX20251219P40
FCX Dec 19 2025 40.00 Put (FCX251219P00040000)
option OPRA

EOD

Jul 15, 2025

2.25+17.801%(+0.34)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-15	2.00	2.40	2.00	2.25	+17.801%	23	3,664	0.000%
2025-07-14	1.88	1.95	1.88	1.91	+3.243%	40	3,662	+17.801%
2025-07-11	1.92	1.92	1.85	1.85	-7.035%	2	3,653	+21.622%
2025-07-09	2.12	2.12	1.87	1.99	+9.341%	46	3,653	+13.065%
2025-07-08	1.84	1.84	1.77	1.82	-20.175%	11	3,654	+23.626%
2025-07-07	2.21	2.28	2.21	2.28	+14.000%	3	3,663	-1.316%
2025-07-03	2.03	2.03	2.00	2.00	-2.439%	2	3,663	+12.500%
2025-07-02	2.13	2.13	1.95	2.05	-12.766%	58	3,663	+9.756%
2025-07-01	2.35	2.35	2.35	2.35	-10.985%	4	3,707	-4.255%
2025-06-30	2.64	2.64	2.64	2.64	+8.197%	1	3,707	-14.773%
2025-06-27	2.40	2.52	2.40	2.44	+10.909%	32	3,707	-7.787%
2025-06-26	2.20	2.20	2.20	2.20	-31.250%	15	3,702	+2.273%
2025-06-25	3.20	3.20	3.20	3.20	-15.789%	2	3,702	-29.688%
2025-06-20	3.57	3.80	3.57	3.80	+7.042%	4	3,704	-40.789%
2025-06-18	3.55	3.60	3.55	3.55	-1.389%	8	3,711	-36.620%
2025-06-17	3.53	3.60	3.53	3.60	+6.825%	10	3,711	-37.500%
2025-06-16	3.41	3.41	3.28	3.37	-8.919%	17	3,711	-33.234%
2025-06-12	3.70	3.70	3.70	3.70	0.000%	9	3,710	-39.189%
2025-06-11	3.70	3.70	3.70	3.70	+13.846%	1	3,701	-39.189%
2025-06-10	3.25	3.25	3.25	3.25	+0.932%	1	3,701	-30.769%
2025-06-09	3.25	3.25	3.22	3.22	-4.734%	15	3,701	-30.124%
2025-06-06	3.39	3.39	3.38	3.38	-6.111%	8	3,701	-33.432%
2025-06-05	3.44	3.60	3.34	3.60	-8.861%	46	3,699	-37.500%
2025-06-04	3.95	3.95	3.95	3.95	-5.952%	30	3,699	-43.038%
2025-06-03	4.45	4.45	4.20	4.20	-3.448%	219	3,699	-46.429%
2025-06-02	4.30	4.48	4.30	4.35	-17.143%	24	3,547	-48.276%
2025-05-30	5.25	5.25	5.25	5.25	+8.247%	2	3,560	-57.143%
2025-05-28	4.85	4.85	4.85	4.85	-6.731%	1	3,560	-53.608%
2025-05-23	5.20	5.20	5.20	5.20	+0.193%	6	3,557	-56.731%
2025-05-19	5.19	5.19	5.19	5.19	-2.075%	7	3,557	-56.647%
2025-05-15	5.30	5.30	5.30	5.30	+19.101%	1	3,557	-57.547%
2025-05-13	4.45	4.45	4.45	4.45	-11.000%	5	3,556	-49.438%
2025-05-12	5.00	5.00	5.00	5.00	-15.825%	14	3,556	-55.000%
2025-05-05	5.94	5.94	5.94	5.94	-11.869%	1	3,556	-62.121%
2025-04-30	7.40	7.40	6.74	6.74	+9.593%	2	3,556	-66.617%
2025-04-29	6.15	6.15	6.00	6.15	+0.820%	211	3,555	-63.415%
2025-04-28	5.80	6.35	5.75	6.10	-17.790%	585	3,364	-63.115%
2025-04-23	7.42	7.42	7.42	7.42	-16.535%	1	3,293	-69.677%
2025-04-17	8.89	8.89	8.89	8.89	+6.980%	1	3,293	-74.691%
2025-04-16	8.49	8.49	8.27	8.31	-2.921%	474	3,293	-72.924%
2025-04-15	8.56	8.56	8.56	8.56	-9.895%	1	3,666	-73.715%
2025-04-11	9.90	9.90	9.45	9.50	-17.891%	1,268	3,950	-76.316%
2025-04-09	11.57	11.57	11.57	11.57	+4.706%	2	3,950	-80.553%
2025-04-07	11.99	11.99	11.05	11.05	-6.356%	94	3,950	-79.638%
2025-04-04	11.99	11.99	11.80	11.80	+45.679%	12	3,950	-80.932%
2025-04-03	7.25	8.10	7.25	8.10	+47.273%	28	3,950	-72.222%
2025-03-28	5.50	5.50	5.50	5.50	+12.936%	2	3,947	-59.091%
2025-03-27	4.80	4.87	4.55	4.87	+19.071%	58	3,947	-53.799%
2025-03-26	3.70	4.22	3.70	4.09	+10.541%	38	3,962	-44.988%
2025-03-25	3.71	3.71	3.70	3.70	-8.642%	4	3,991	-39.189%
2025-03-24	4.10	4.10	3.95	4.05	-20.588%	51	3,991	-44.444%
2025-03-21	5.01	5.25	5.01	5.10	+9.677%	50	3,988	-55.882%
2025-03-20	4.55	4.65	4.40	4.65	-5.102%	40	3,970	-51.613%
2025-03-19	4.90	4.90	4.90	4.90	-3.543%	1	3,981	-54.082%
2025-03-17	5.30	5.30	5.08	5.08	-11.189%	2	3,981	-55.709%
2025-03-14	5.65	5.72	5.53	5.72	-9.494%	22	3,981	-60.664%
2025-03-13	6.60	6.60	6.32	6.32	-14.363%	4	3,984	-64.399%
2025-03-04	7.55	7.55	7.38	7.38	+14.596%	2	3,984	-69.512%
2025-02-28	6.44	6.44	6.44	6.44	-3.881%	40	3,985	-65.062%
2025-02-25	6.70	6.70	6.70	6.70	+9.656%	8	3,993	-66.418%
2025-02-24	6.10	6.11	6.10	6.11	+12.731%	5	3,993	-63.175%
2025-02-18	5.36	5.42	5.36	5.42	+7.327%	16	3,988	-58.487%
2025-02-14	4.09	5.05	4.09	5.05	-11.713%	12	3,991	-55.446%
2025-02-12	5.70	5.72	5.70	5.72	+5.730%	3	3,991	-60.664%
2025-02-10	5.40	5.41	5.40	5.41	-6.076%	2	3,991	-58.410%
2025-02-07	5.45	5.76	5.45	5.76	-7.692%	26	3,991	-60.938%
2025-02-06	6.00	6.24	6.00	6.24	-1.266%	17	3,989	-63.942%
2025-02-05	6.32	6.32	6.32	6.32	-3.364%	1	4,003	-64.399%
2025-02-04	6.54	6.54	6.54	6.54	-2.679%	2	4,003	-65.596%
2025-02-03	7.38	7.38	6.72	6.72	+3.226%	21	4,003	-66.518%
2025-01-30	6.50	6.51	6.50	6.51	-1.364%	31	4,003	-65.438%
2025-01-29	6.60	6.60	6.60	6.60	-2.511%	1	4,004	-65.909%
2025-01-28	6.77	6.77	6.77	6.77	+7.803%	1	4,004	-66.765%
2025-01-27	6.15	6.29	6.15	6.28	+7.534%	27	4,004	-64.172%
2025-01-24	5.50	5.84	5.45	5.84	+8.148%	110	3,996	-61.473%
2025-01-23	6.01	6.02	5.40	5.40	+18.681%	58	4,012	-58.333%
2025-01-17	4.86	4.86	4.55	4.55	-9.000%	32	3,962	-50.549%
2025-01-16	5.00	5.00	5.00	5.00	-0.990%	10	3,962	-55.000%
2025-01-15	5.15	5.15	5.05	5.05	-5.959%	71	3,962	-55.446%
2025-01-14	5.40	5.49	5.37	5.37	-1.105%	166	3,968	-58.101%
2025-01-13	5.55	5.56	5.33	5.43	-2.688%	558	3,990	-58.564%
2025-01-10	5.58	5.58	5.58	5.58	+4.299%	2	4,024	-59.677%
2025-01-08	5.40	5.40	5.35	5.35	-6.140%	7	4,018	-57.944%
2025-01-07	5.55	5.70	5.50	5.70	+0.885%	43	4,018	-60.526%
2025-01-06	5.40	5.65	5.40	5.65	-9.600%	14	3,984	-60.177%
2025-01-03	6.25	6.25	6.25	6.25	+6.838%	48	3,971	-64.000%
2025-01-02	5.90	5.90	5.75	5.85	-0.847%	40	3,969	-61.538%
2024-12-31	5.90	5.90	5.90	5.90	-0.840%	46	3,938	-61.864%
2024-12-30	6.03	6.03	5.95	5.95	+4.569%	78	3,938	-62.185%
2024-12-27	5.69	5.69	5.69	5.69	+1.607%	2	3,880	-60.457%
2024-12-26	5.52	5.60	5.52	5.60	-1.235%	2	3,879	-59.821%
2024-12-23	5.65	5.67	5.65	5.67	-1.391%	3	3,879	-60.317%
2024-12-20	5.75	5.80	5.75	5.75	-10.714%	97	3,878	-60.870%
2024-12-19	6.27	6.44	6.21	6.44	+13.982%	12	3,878	-65.062%
2024-12-18	5.10	5.65	5.09	5.65	+12.326%	4	3,878	-60.177%
2024-12-17	5.00	5.03	5.00	5.03	+5.895%	6	3,877	-55.268%
2024-12-13	4.60	4.75	4.60	4.75	+9.954%	24	3,876	-52.632%
2024-12-12	4.32	4.32	4.32	4.32	+5.366%	3	3,866	-47.917%
2024-12-11	4.20	4.20	4.10	4.10	+1.235%	6	3,869	-45.122%
2024-12-10	4.05	4.05	4.05	4.05	+1.250%	4	3,868	-44.444%
2024-12-04	4.00	4.00	4.00	4.00	+5.263%	1	3,868	-43.750%
2024-11-29	3.80	3.80	3.80	3.80	-6.173%	44	3,867	-40.789%
2024-11-21	4.15	4.15	4.05	4.05	-2.174%	4	3,854	-44.444%
2024-11-18	4.40	4.40	4.14	4.14	-1.429%	4	3,854	-45.652%
2024-11-15	4.20	4.20	4.20	4.20	-4.545%	2	3,853	-46.429%
2024-11-14	4.30	4.40	4.30	4.40	+4.762%	106	3,853	-48.864%
2024-11-13	4.06	4.25	4.06	4.20	+10.526%	2,085	3,473	-46.429%
2024-11-11	3.70	3.80	3.70	3.80	+8.571%	249	1,906	-40.789%
2024-11-06	3.50	3.50	3.50	3.50	-0.850%	3	1,744	-35.714%
2024-10-30	3.53	3.53	3.53	3.53	+2.616%	3	1,744	-36.261%
2024-10-08	3.44	3.44	3.44	3.44	+13.531%	1	1,746	-34.593%
2024-10-02	3.03	3.03	3.03	3.03	-11.662%	3	1,745	-25.743%
2024-09-25	3.43	3.43	3.43	3.43	+3.313%	1	1,743	-34.402%
2024-09-24	3.32	3.32	3.32	3.32	-40.714%	1	1,743	-32.229%
2024-09-05	5.60	5.60	5.60	5.60	-1.754%	10	1,743	-59.821%
2024-09-03	5.70	5.70	5.70	5.70	+17.284%	8	1,733	-60.526%
2024-08-28	4.86	4.86	4.86	4.86	+25.258%	1	1,732	-53.704%
2024-08-26	3.88	3.88	3.88	3.88	-21.932%	1	1,732	-42.010%
2024-08-22	5.01	5.01	4.94	4.97	+2.263%	76	1,732	-54.728%
2024-08-21	4.83	4.95	4.55	4.86	-2.213%	929	1,774	-53.704%
2024-08-20	4.98	5.00	4.96	4.97	+4.852%	10	1,574	-54.728%
2024-08-19	4.73	4.74	4.73	4.74	-5.200%	50	1,567	-52.532%
2024-08-15	5.00	5.00	5.00	5.00	-19.355%	1	1,617	-55.000%
2024-08-09	6.07	6.25	6.07	6.20	+0.813%	92	1,617	-63.710%
2024-08-08	6.48	6.48	6.15	6.15	-9.559%	3	1,622	-63.415%
2024-08-07	6.80	6.80	6.80	6.80	+8.800%	1	1,622	-66.912%
2024-08-06	6.25	6.25	6.25	6.25	+8.319%	20	1,622	-64.000%
2024-08-02	5.00	5.95	5.00	5.77	+24.622%	108	1,622	-61.005%
2024-07-30	4.80	4.80	4.63	4.63	+5.227%	11	1,571	-51.404%
2024-07-29	4.40	4.40	4.40	4.40	-1.124%	1	1,571	-48.864%
2024-07-23	4.50	4.50	4.40	4.45	+23.611%	100	1,571	-49.438%
2024-07-17	3.60	3.60	3.60	3.60	+18.033%	10	1,576	-37.500%
2024-07-12	3.10	3.10	3.05	3.05	-7.576%	50	1,586	-26.230%
2024-06-24	3.30	3.30	3.30	3.30	-12.000%	1	1,579	-31.818%
2024-06-12	3.75	3.75	3.75	3.75	+1.626%	300	1,580	-40.000%
2024-06-11	3.69	3.69	3.69	3.69	-15.753%	3	1,580	-39.024%
2024-06-07	3.50	4.38	3.50	4.38	+26.590%	10	1,578	-48.630%
2024-05-24	3.38	3.46	3.38	3.46	+2.976%	100	1,579	-34.971%
2024-05-23	3.49	3.49	3.36	3.36	+13.898%	50	1,531	-33.036%
2024-05-20	2.95	2.95	2.95	2.95	-4.839%	1	1,531	-23.729%
2024-05-17	3.10	3.10	3.10	3.10	-7.463%	60	1,531	-27.419%
2024-05-14	3.35	3.35	3.35	3.35	-5.634%	1	1,531	-32.836%
2024-05-13	3.55	3.55	3.55	3.55	0.000%	42	1,531	-36.620%
2024-05-10	3.55	3.55	3.55	3.55	-13.415%	16	1,563	-36.620%
2024-05-09	4.10	4.10	4.10	4.10	+6.771%	1	1,571	-45.122%
2024-05-08	3.84	3.84	3.84	3.84	+8.169%	2	1,572	-41.406%
2024-05-07	3.85	3.85	3.55	3.55	-7.792%	52	1,572	-36.620%
2024-05-03	3.85	3.85	3.85	3.85	-3.990%	2	1,566	-41.558%
2024-05-02	4.03	4.03	4.01	4.01	-4.751%	2	1,567	-43.890%
2024-04-26	4.13	4.21	4.13	4.21	+2.683%	8	1,567	-46.556%
2024-04-19	4.10	4.10	4.10	4.10	-2.381%	1	1,567	-45.122%
2024-04-18	4.20	4.20	4.20	4.20	+5.528%	62	1,567	-46.429%
2024-04-11	3.98	3.98	3.98	3.98	-7.226%	1	1,505	-43.467%
2024-04-10	4.29	4.29	4.29	4.29	+11.429%	1	1,505	-47.552%
2024-04-09	3.85	3.85	3.85	3.85	-9.412%	10	1,505	-41.558%
2024-04-08	4.25	4.25	4.25	4.25	-2.523%	2	1,505	-47.059%
2024-04-04	4.36	4.36	4.36	4.36	-0.909%	1	1,505	-48.394%
2024-04-03	4.40	4.40	4.40	4.40	-6.383%	1	1,505	-48.864%
2024-04-01	4.70	4.70	4.70	4.70	-9.615%	1	1,505	-52.128%
2024-03-22	5.20	5.20	5.20	5.20	+4.000%	4	1,504	-56.731%
2024-03-21	5.00	5.00	5.00	5.00	-15.110%	50	1,504	-55.000%
2024-03-14	6.00	6.00	5.89	5.89	-21.780%	5	1,504	-61.800%
2024-02-20	7.53	7.53	7.53	7.53	-4.684%	1	1,505	-70.120%
2024-02-14	7.90	7.90	7.90	7.90	-4.358%	3	1,505	-71.519%
2024-02-13	8.40	8.40	8.26	8.26	+8.115%	11	1,505	-72.760%
2024-02-12	7.66	7.67	7.60	7.64	+9.928%	17	1,505	-70.550%
2024-02-07	6.88	6.95	6.88	6.95	+8.594%	95	1,514	-67.626%
2024-01-31	6.40	6.40	6.40	6.40	-3.030%	1	1,505	-64.844%
2024-01-30	6.59	6.60	6.59	6.60	-0.752%	100	1,505	-65.909%
2024-01-29	6.75	6.75	6.65	6.65	+3.101%	90	1,410	-66.165%
2024-01-26	6.45	6.46	6.45	6.45	+0.311%	7	1,327	-65.116%
2024-01-10	6.39	6.43	6.34	6.43	+1.101%	86	1,322	-65.008%
2024-01-09	6.36	6.36	6.19	6.36	-1.395%	28	1,236	-64.623%
2024-01-03	6.45	6.45	6.45	6.45	+4.878%	1	1,208	-65.116%
2024-01-02	6.15	6.15	6.15	6.15	+2.843%	1	1,208	-63.415%
2023-12-28	6.00	6.00	5.98	5.98	+6.786%	5	1,208	-62.375%
2023-12-27	5.60	5.60	5.60	5.60	-6.198%	6	1,203	-59.821%
2023-12-26	6.05	6.10	5.78	5.97	-6.279%	9	1,203	-62.312%
2023-12-22	6.37	6.37	6.37	6.37	+14.158%	1	1,202	-64.678%
2023-12-19	5.58	5.58	5.58	5.58	-12.126%	1	1,202	-59.677%
2023-12-18	6.35	6.35	6.35	6.35	+1.600%	500	1,202	-64.567%
2023-12-14	6.30	6.35	6.25	6.25	-18.301%	241	702	-64.000%
2023-12-13	7.65	7.65	7.65	7.65	-2.548%	10	722	-70.588%
2023-12-12	7.75	7.85	7.75	7.85	-13.260%	410	542	-71.338%
2023-11-06	9.05	9.05	9.05	9.05	+0.556%	1	322	-75.138%
2023-10-17	9.00	9.00	9.00	9.00	-1.099%	5	322	-75.000%
2023-10-16	9.35	9.40	9.10	9.10	-0.329%	386	317	-75.275%
2023-10-12	9.13	9.13	9.13	9.13	+3.750%	2	91	-75.356%
2023-10-11	8.80	8.80	8.80	8.80	-4.348%	5	91	-74.432%
2023-10-09	9.20	9.20	9.20	9.20	-0.862%	1	86	-75.543%
2023-09-25	9.29	9.29	9.28	9.28	+4.270%	10	85	-75.754%
2023-09-22	8.90	8.90	8.90	8.90	+4.706%	1	85	-74.719%
2023-09-19	8.40	8.50	8.40	8.50	+9.677%	30	85	-73.529%
2023-09-14	7.75	7.75	7.75	7.75	-3.125%	5	55	-70.968%
2023-09-11	8.00	8.00	8.00	8.00	-1.961%	3	55	-71.875%
2023-08-29	8.15	8.16	8.15	8.16	-1.687%	20	52	-72.426%
2023-08-15	8.30	8.30	8.30	8.30	+1.840%	10	67	-72.892%
2023-08-14	8.24	8.24	7.90	8.15	+3.165%	3	63	-72.393%
2023-08-11	7.90	7.90	7.90	7.90	+7.337%	2	61	-71.519%
2023-08-09	7.36	7.36	7.36	7.36	+5.143%	10	60	-69.429%
2023-08-01	7.00	7.00	7.00	7.00	+1.744%	1	50	-67.857%
2023-07-27	6.88	6.88	6.88	6.88	-0.290%	10	50	-67.297%
2023-07-25	6.85	6.90	6.85	6.90	-6.757%	3	50	-67.391%
2023-07-24	7.95	7.95	7.40	7.40	-7.152%	42	47	-69.595%
2023-07-21	7.97	7.97	7.97	7.97	+3.641%	1	79	-71.769%
2023-07-20	7.86	7.86	7.69	7.69	-0.774%	6	79	-70.741%
2023-07-13	7.75	7.75	7.75	7.75	-10.093%	10	79	-70.968%
2023-07-11	8.62	8.62	8.62	8.62	-2.599%	1	79	-73.898%
2023-07-10	8.94	8.94	8.85	8.85	-4.839%	2	78	-74.576%
2023-07-06	9.30	9.30	9.30	9.30	+6.897%	20	78	-75.806%
2023-07-05	8.70	8.70	8.70	8.70	+1.754%	10	58	-74.138%
2023-06-29	8.55	8.55	8.55	8.55	-1.724%	1	48	-73.684%
2023-06-28	8.75	8.75	8.70	8.70	-2.793%	30	48	-74.138%
2023-06-23	8.95	8.95	8.95	8.95	+2.874%	1	18	-74.860%
2023-06-20	8.70	8.70	8.70	8.70	+6.098%	15	18	-74.138%
2023-06-15	8.20	8.20	8.20	8.20	-3.302%	2	3	-72.561%
2023-06-14	8.48	8.48	8.48	8.48	0.000%	1	1	-73.467%