Dark

FCX20261218P40
FCX Dec 18 2026 40.00 Put (FCX261218P00040000)
option OPRA

EOD

Jul 15, 2025

4.87+8.222%(+0.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-15	4.87	4.87	4.87	4.87	+8.222%	2	1,080	0.000%
2025-07-14	4.50	4.50	4.50	4.50	+5.882%	11	1,078	+8.222%
2025-07-10	4.15	4.25	4.15	4.25	+9.819%	11	1,069	+14.588%
2025-07-08	4.65	4.65	3.87	3.87	-18.697%	42	1,069	+25.840%
2025-07-07	4.75	4.79	4.67	4.76	+3.030%	34	1,036	+2.311%
2025-07-03	4.60	4.62	4.56	4.62	-8.515%	12	1,034	+5.411%
2025-06-27	5.05	5.05	5.05	5.05	+1.815%	1	1,034	-3.564%
2025-06-26	4.96	4.96	4.96	4.96	-14.483%	2	1,034	-1.815%
2025-06-25	5.80	5.80	5.80	5.80	+1.754%	10	1,034	-16.034%
2025-06-24	5.85	5.85	5.64	5.70	-5.785%	14	1,024	-14.561%
2025-06-18	6.00	6.05	6.00	6.05	+0.833%	181	847	-19.504%
2025-06-17	5.90	6.00	5.90	6.00	+4.712%	2	847	-18.833%
2025-06-16	5.73	5.73	5.73	5.73	-3.697%	3	847	-15.009%
2025-06-12	5.87	6.00	5.87	5.95	+0.847%	137	844	-18.151%
2025-06-11	5.90	5.90	5.90	5.90	+7.273%	1	781	-17.458%
2025-06-10	5.50	5.50	5.50	5.50	+0.917%	10	782	-11.455%
2025-06-09	5.60	5.60	5.45	5.45	-6.034%	3	782	-10.642%
2025-06-06	5.80	5.80	5.80	5.80	-12.782%	2	782	-16.034%
2025-06-03	6.65	6.65	6.65	6.65	-0.746%	3	783	-26.767%
2025-06-02	6.70	6.70	6.70	6.70	-9.825%	24	780	-27.313%
2025-05-22	7.43	7.43	7.43	7.43	+4.795%	1	756	-34.455%
2025-05-19	7.20	7.20	7.03	7.09	+5.037%	34	755	-31.312%
2025-05-12	6.42	6.75	6.42	6.75	-15.519%	2	760	-27.852%
2025-04-24	8.10	8.10	7.99	7.99	-26.019%	11	758	-39.049%
2025-04-21	10.80	10.80	10.80	10.80	-1.818%	10	758	-54.907%
2025-04-10	11.00	11.00	11.00	11.00	-18.939%	2	758	-55.727%
2025-04-07	13.57	13.57	13.57	13.57	+4.385%	1	756	-64.112%
2025-04-04	11.80	13.20	11.80	13.00	+33.607%	40	755	-62.538%
2025-04-03	9.73	9.73	9.73	9.73	+23.949%	10	749	-49.949%
2025-03-31	7.89	7.90	7.85	7.85	+23.622%	7	739	-37.962%
2025-03-26	6.35	6.35	6.35	6.35	+16.514%	1	746	-23.307%
2025-03-25	5.45	5.45	5.45	5.45	-8.403%	9	747	-10.642%
2025-03-24	5.95	5.95	5.95	5.95	-14.388%	2	747	-18.151%
2025-03-21	6.95	6.95	6.95	6.95	+3.731%	4	745	-29.928%
2025-03-20	6.25	6.70	6.05	6.70	-6.031%	45	745	-27.313%
2025-03-17	7.20	7.27	7.13	7.13	-1.655%	52	725	-31.697%
2025-03-14	7.93	7.93	7.25	7.25	-4.605%	4	750	-32.828%
2025-03-13	7.60	7.60	7.60	7.60	-9.200%	1	751	-35.921%
2025-03-12	8.50	8.50	8.37	8.37	-8.022%	11	751	-41.816%
2025-03-11	9.24	9.24	9.05	9.10	-3.191%	100	750	-46.484%
2025-03-10	9.35	9.40	9.35	9.40	+8.671%	7	710	-48.191%
2025-03-07	8.65	8.65	8.65	8.65	+7.990%	14	708	-43.699%
2025-03-06	7.65	8.03	7.65	8.01	+4.026%	8	708	-39.201%
2025-03-05	8.05	8.05	7.70	7.70	-12.500%	18	710	-36.753%
2025-03-04	9.14	9.14	8.80	8.80	+5.389%	3	696	-44.659%
2025-02-28	8.00	8.35	8.00	8.35	+9.150%	30	699	-41.677%
2025-02-27	7.65	7.65	7.65	7.65	+2.685%	3	697	-36.340%
2025-02-26	7.45	7.45	7.45	7.45	-11.834%	3	697	-34.631%
2025-02-25	8.45	8.45	8.45	8.45	+7.643%	10	707	-42.367%
2025-02-24	7.80	7.85	7.80	7.85	-1.875%	59	707	-37.962%
2025-02-21	7.50	8.05	7.50	8.00	+11.888%	132	700	-39.125%
2025-02-20	7.15	7.15	7.15	7.15	-2.055%	3	683	-31.888%
2025-02-19	7.30	7.30	7.30	7.30	+7.353%	3	683	-33.288%
2025-02-14	6.50	6.80	6.50	6.80	-2.158%	6	682	-28.382%
2025-02-13	6.80	6.95	6.80	6.95	-5.442%	27	666	-29.928%
2025-02-12	7.30	7.35	7.25	7.35	-3.289%	38	666	-33.741%
2025-02-07	7.60	7.60	7.60	7.60	-4.040%	38	664	-35.921%
2025-01-30	7.92	7.92	7.92	7.92	+4.762%	6	641	-38.510%
2025-01-24	7.56	7.56	7.56	7.56	+5.587%	10	641	-35.582%
2025-01-23	7.68	7.68	7.16	7.16	+0.845%	2	639	-31.983%
2025-01-08	7.10	7.10	7.10	7.10	-4.054%	14	646	-31.408%
2025-01-06	7.40	7.40	7.40	7.40	-0.671%	12	646	-34.189%
2024-12-20	7.45	7.45	7.45	7.45	-5.696%	2	646	-34.631%
2024-12-19	7.93	7.93	7.90	7.90	+5.333%	10	648	-38.354%
2024-12-18	7.50	7.50	7.50	7.50	+26.050%	4	648	-35.067%
2024-12-11	5.95	5.95	5.95	5.95	+9.174%	1	648	-18.151%
2024-12-10	5.45	5.45	5.45	5.45	-13.492%	1	648	-10.642%
2024-12-06	6.25	6.30	6.25	6.30	+7.692%	448	648	-22.698%
2024-11-20	5.90	5.90	5.85	5.85	-1.349%	2	870	-16.752%
2024-11-18	5.93	5.93	5.93	5.93	-3.105%	1	870	-17.875%
2024-11-15	6.12	6.12	6.12	6.12	+2.000%	10	870	-20.425%
2024-11-12	6.00	6.00	6.00	6.00	+9.091%	3	865	-18.833%
2024-11-11	5.50	5.50	5.50	5.50	+6.796%	1	865	-11.455%
2024-10-29	5.15	5.15	5.15	5.15	-4.630%	1	866	-5.437%
2024-10-25	5.40	5.40	5.40	5.40	+0.935%	20	866	-9.815%
2024-10-24	5.35	5.40	5.35	5.35	+7.000%	11	871	-8.972%
2024-10-22	5.00	5.00	5.00	5.00	-6.542%	1	872	-2.600%
2024-10-15	5.35	5.35	5.35	5.35	+0.943%	1	871	-8.972%
2024-10-09	5.30	5.30	5.25	5.30	+1.923%	1,151	872	-8.113%
2024-10-08	5.20	5.21	5.20	5.20	+8.333%	20	1,041	-6.346%
2024-10-07	4.75	4.80	4.75	4.80	-2.041%	8	1,021	+1.458%
2024-10-04	4.90	4.90	4.90	4.90	-3.922%	2	1,019	-0.612%
2024-10-01	5.10	5.10	5.10	5.10	+6.472%	1	1,018	-4.510%
2024-09-27	4.79	4.79	4.79	4.79	+1.915%	4	1,017	+1.670%
2024-09-26	4.75	4.75	4.68	4.70	-41.615%	16	1,015	+3.617%
2024-09-10	8.05	8.20	7.74	8.05	+1.770%	13	1,029	-39.503%
2024-09-09	7.98	8.17	7.70	7.91	-4.121%	83	1,016	-38.432%
2024-09-06	8.25	8.25	8.25	8.25	+11.486%	20	933	-40.970%
2024-09-03	7.40	7.40	7.40	7.40	+12.805%	6	943	-34.189%
2024-08-30	6.60	6.60	6.56	6.56	-2.526%	1,602	136	-25.762%
2024-08-28	6.80	6.80	6.73	6.73	+3.379%	2	136	-27.637%
2024-08-23	6.55	6.55	6.40	6.51	-0.913%	52	135	-25.192%
2024-08-21	5.70	6.57	5.70	6.57	-1.499%	3	109	-25.875%
2024-08-20	6.67	6.67	6.67	6.67	-6.188%	1	106	-26.987%
2024-08-14	7.11	7.11	7.11	7.11	-8.846%	10	105	-31.505%
2024-08-13	7.80	7.80	7.80	7.80	-2.010%	1	95	-37.564%
2024-08-09	7.96	7.96	7.96	7.96	-6.353%	4	94	-38.819%
2024-08-07	8.20	9.00	7.30	8.50	+10.104%	28	92	-42.706%
2024-08-06	7.72	7.72	7.72	7.72	-14.222%	1	71	-36.917%
2024-08-05	7.80	9.00	7.80	9.00	+18.421%	2	71	-45.889%
2024-08-02	7.17	7.63	7.15	7.60	+10.145%	26	71	-35.921%
2024-08-01	6.90	6.90	6.90	6.90	+13.115%	1	70	-29.420%
2024-07-31	6.10	6.10	6.10	6.10	-2.866%	2	70	-20.164%
2024-07-30	6.00	6.28	6.00	6.28	+0.480%	8	70	-22.452%
2024-07-29	6.38	6.38	6.25	6.25	+2.459%	17	62	-22.080%
2024-07-26	6.10	6.10	6.10	6.10	-6.154%	4	70	-20.164%
2024-07-25	6.50	6.50	6.50	6.50	+0.619%	4	68	-25.077%
2024-07-24	6.46	6.46	6.46	6.46	+5.383%	1	64	-24.613%
2024-07-23	6.13	6.13	6.13	6.13	+0.988%	1	65	-20.555%
2024-07-22	5.95	6.07	5.95	6.07	-0.164%	8	64	-19.769%
2024-07-18	5.70	6.08	5.70	6.08	+15.810%	22	56	-19.901%
2024-07-17	5.25	5.25	5.25	5.25	+2.941%	1	38	-7.238%
2024-07-16	5.10	5.10	5.10	5.10	+2.000%	1	37	-4.510%
2024-07-15	5.00	5.00	5.00	5.00	+4.603%	1	36	-2.600%
2024-07-12	4.78	4.78	4.78	4.78	-2.449%	12	35	+1.883%
2024-07-11	4.90	4.90	4.90	4.90	+6.754%	1	29	-0.612%
2024-07-08	3.90	4.84	3.90	4.59	-3.368%	15	28	+6.100%
2024-07-05	4.75	4.75	4.75	4.75	-10.038%	2	13	+2.526%
2024-07-01	5.35	5.35	5.28	5.28	+2.924%	9	12	-7.765%
2024-06-28	5.17	5.17	5.13	5.13	+0.195%	4	3	-5.068%
2024-06-27	5.12	5.12	5.12	5.12	0.000%	1	1	-4.883%