Dark

BTU20261218C25
BTU Dec 18 2026 25.00 Call (BTU261218C00025000)
option OPRA

EOD

Oct 1, 2026

2.50+10.132%(+0.23)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.5000	2.1000	2.5000	+10.132%	11	616	0.000%
2026-09-29	2.2700	2.2700	2.2700	2.2700	-26.299%	11	616	+10.132%
2026-09-25	3.0800	3.0800	3.0800	3.0800	-15.616%	2	617	-18.831%
2026-09-23	3.6500	3.6500	3.6500	3.6500	+16.242%	4	618	-31.507%
2026-09-21	3.1400	3.1400	3.1400	3.1400	-25.238%	3	618	-20.382%
2026-09-17	4.2000	4.2000	4.2000	4.2000	-20.304%	75	615	-40.476%
2026-09-11	5.2700	5.2700	5.2700	5.2700	+5.400%	6	615	-52.562%
2026-09-03	5.0000	5.0000	5.0000	5.0000	-18.434%	5	615	-50.000%
2026-08-31	6.5000	6.5000	6.1300	6.1300	+6.609%	41	620	-59.217%
2026-08-28	5.7500	5.7500	5.7500	5.7500	+10.577%	1	623	-56.522%
2026-08-27	5.2000	5.2000	5.2000	5.2000	0.000%	15	623	-51.923%
2026-08-24	5.2000	5.2000	5.2000	5.2000	+21.780%	5	623	-51.923%
2026-08-19	4.2700	4.2700	4.2700	4.2700	+10.909%	1	623	-41.452%
2026-08-17	3.8500	3.8500	3.8500	3.8500	+4.905%	6	623	-35.065%
2026-08-14	3.4700	3.6700	3.4700	3.6700	+21.523%	18	623	-31.880%
2026-08-13	3.5000	3.5000	3.0200	3.0200	-4.127%	2	623	-17.219%
2026-08-12	3.1500	3.1500	3.1500	3.1500	-4.545%	1	623	-20.635%
2026-08-10	2.8200	3.3000	2.8200	3.3000	+11.864%	80	623	-24.242%
2026-08-07	2.7100	2.9500	2.7100	2.9500	-7.813%	8	652	-15.254%
2026-08-06	2.7500	3.2000	2.7500	3.2000	+19.403%	11	650	-21.875%
2026-08-05	2.6800	2.6800	2.6800	2.6800	+19.111%	1	639	-6.716%
2026-08-04	2.2000	2.3000	2.2000	2.2500	+16.580%	20	639	+11.111%
2026-07-31	1.9300	1.9300	1.9300	1.9300	-3.500%	5	642	+29.534%
2026-07-30	2.1000	2.1000	2.0000	2.0000	+21.212%	100	642	+25.000%
2026-07-29	1.6500	1.6500	1.5000	1.6500	-37.262%	9	592	+51.515%
2026-07-27	2.6300	2.6300	2.6300	2.6300	-2.593%	1	590	-4.943%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-10.000%	1	589	-7.407%
2026-07-22	3.1000	3.1000	3.0000	3.0000	+1.010%	11	589	-16.667%
2026-07-21	2.9700	2.9700	2.9700	2.9700	+4.947%	10	579	-15.825%
2026-07-20	2.8300	2.8300	2.8300	2.8300	+7.197%	25	574	-11.661%
2026-07-17	2.5000	2.6400	2.5000	2.6400	-12.000%	26	574	-5.303%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-7.975%	24	553	-16.667%
2026-07-13	3.2500	3.2600	3.2500	3.2600	+5.161%	29	553	-23.313%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-2.516%	10	555	-19.355%
2026-07-09	3.3000	3.3000	3.1800	3.1800	+9.278%	5	555	-21.384%
2026-07-08	2.9100	2.9100	2.9100	2.9100	+9.811%	1	559	-14.089%
2026-07-07	2.8600	2.8600	2.6500	2.6500	-5.357%	24	559	-5.660%
2026-07-01	2.8800	2.8800	2.8000	2.8000	-6.667%	11	559	-10.714%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-21.053%	10	560	-16.667%
2026-06-23	3.8000	3.8000	3.8000	3.8000	-31.900%	10	559	-34.211%
2026-06-11	5.5800	5.5800	5.5800	5.5800	-30.250%	4	559	-55.197%
2026-06-02	8.0000	8.0000	8.0000	8.0000	+7.239%	8	559	-68.750%
2026-06-01	7.4600	7.4600	7.4600	7.4600	+3.900%	1	559	-66.488%
2026-05-28	7.1800	7.1800	7.1800	7.1800	+34.457%	1	560	-65.181%
2026-05-26	5.3400	5.3400	5.3400	5.3400	+40.526%	5	560	-53.184%
2026-05-21	3.8000	3.8000	3.8000	3.8000	-5.000%	4	565	-34.211%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-2.439%	8	565	-37.500%
2026-05-18	4.1000	4.1000	4.1000	4.1000	+2.500%	20	565	-39.024%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-5.882%	5	565	-37.500%
2026-05-14	4.3500	4.3500	4.2500	4.2500	+1.190%	10	565	-41.176%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-3.890%	1	550	-40.476%
2026-05-12	4.3700	4.3700	4.3700	4.3700	-8.958%	10	550	-42.792%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-2.834%	1	550	-47.917%
2026-05-05	4.9400	4.9400	4.9400	4.9400	-15.266%	1	549	-49.393%
2026-04-21	5.8300	5.8300	5.8300	5.8300	-19.140%	1	547	-57.118%
2026-04-16	7.2100	7.2100	7.2100	7.2100	-5.875%	1	547	-65.326%
2026-04-10	7.6600	7.6600	7.6600	7.6600	-45.286%	2	548	-67.363%
2026-03-23	14.0000	14.0000	14.0000	14.0000	+11.554%	14	550	-82.143%
2026-03-04	12.5500	12.5500	12.5500	12.5500	-1.569%	1	565	-80.080%
2026-02-17	12.7500	12.7500	12.7500	12.7500	+2.000%	1	565	-80.392%
2026-02-13	12.5000	12.5000	12.5000	12.5000	-16.667%	5	566	-80.000%
2026-02-12	15.0000	15.0000	15.0000	15.0000	0.000%	5	566	-83.333%
2026-01-20	14.8400	15.0000	14.8400	15.0000	+4.239%	4	566	-83.333%
2026-01-15	14.3900	14.3900	14.3900	14.3900	+15.582%	4	568	-82.627%
2026-01-12	12.4500	12.4500	12.4500	12.4500	+11.459%	2	570	-79.920%
2026-01-07	11.1700	11.1700	11.1700	11.1700	+10.594%	1	568	-77.619%
2026-01-02	10.1000	10.1000	10.1000	10.1000	+7.447%	8	568	-75.248%
2025-12-30	9.4000	9.4000	9.4000	9.4000	+4.097%	6	568	-73.404%
2025-12-12	9.0300	9.0300	9.0300	9.0300	+14.304%	1	568	-72.315%
2025-11-25	7.0000	7.9000	7.0000	7.9000	+7.483%	80	568	-68.354%
2025-11-24	6.1500	7.3500	6.1500	7.3500	+5.000%	58	648	-65.986%
2025-11-21	7.0000	7.0000	7.0000	7.0000	-7.285%	20	667	-64.286%
2025-11-20	8.0200	8.0200	7.5500	7.5500	-20.526%	11	687	-66.887%
2025-11-03	9.5000	9.5000	9.5000	9.5000	+21.795%	2	699	-73.684%
2025-10-31	7.9200	7.9200	7.8000	7.8000	+4.000%	9	699	-67.949%
2025-10-30	7.5000	7.5000	7.5000	7.5000	-11.765%	10	707	-66.667%
2025-10-29	8.5000	8.5000	8.5000	8.5000	+6.250%	10	717	-70.588%
2025-10-28	8.0000	8.0000	8.0000	8.0000	0.000%	2	717	-68.750%
2025-10-22	8.0000	8.0000	8.0000	8.0000	-30.192%	10	719	-68.750%
2025-10-21	11.4600	11.4600	11.4600	11.4600	-4.975%	1	719	-78.185%
2025-10-17	12.0600	12.0600	12.0600	12.0600	-10.335%	10	719	-79.270%
2025-10-16	13.3000	13.4500	13.3000	13.4500	-12.378%	6	719	-81.413%
2025-10-14	13.3000	15.4500	13.3000	15.3500	+14.382%	101	719	-83.713%
2025-10-13	13.4000	13.4200	13.4000	13.4200	+11.833%	4	721	-81.371%
2025-10-10	12.0000	12.0000	12.0000	12.0000	+3.004%	10	723	-79.167%
2025-10-06	11.6500	11.6500	11.6500	11.6500	-2.917%	5	723	-78.541%
2025-10-03	11.5200	12.6000	11.5200	12.0000	+36.209%	131	728	-79.167%
2025-10-02	8.8100	8.8100	8.8100	8.8100	-3.187%	10	751	-71.623%
2025-10-01	8.0000	9.1000	8.0000	9.1000	+29.261%	36	741	-72.527%
2025-09-30	7.1000	7.1000	7.0400	7.0400	-7.612%	2	747	-64.489%
2025-09-29	6.3100	7.6300	6.3100	7.6200	+23.902%	33	747	-67.192%
2025-09-26	6.3000	6.3000	6.1500	6.1500	-8.209%	16	722	-59.350%
2025-09-25	6.7000	6.7000	6.7000	6.7000	+1.824%	14	711	-62.687%
2025-09-24	5.4600	6.5800	5.4600	6.5800	+20.293%	123	697	-62.006%
2025-09-23	5.1700	5.4700	5.1500	5.4700	+10.060%	24	668	-54.296%
2025-09-22	4.4000	4.9700	4.4000	4.9700	+16.121%	148	668	-49.698%
2025-09-19	4.2800	4.2800	4.2800	4.2800	+7.000%	1	603	-41.589%
2025-09-18	3.4800	4.0000	3.4800	4.0000	+31.148%	22	604	-37.500%
2025-09-16	2.9600	3.0500	2.9600	3.0500	+17.308%	21	604	-18.033%
2025-09-15	2.5500	2.6000	2.4800	2.6000	+15.556%	40	584	-3.846%
2025-09-11	2.3300	2.3300	2.2500	2.2500	+0.446%	11	589	+11.111%
2025-09-10	2.2300	2.2400	2.2300	2.2400	-8.197%	60	591	+11.607%
2025-09-08	2.4600	2.4700	2.4300	2.4400	-5.426%	5	597	+2.459%
2025-09-05	2.5800	2.5800	2.5800	2.5800	+50.877%	1	597	-3.101%
2025-09-02	1.7100	1.7100	1.7100	1.7100	-0.581%	20	597	+46.199%
2025-08-26	1.7200	1.7200	1.7200	1.7200	-2.825%	1	610	+45.349%
2025-08-22	1.7200	1.7700	1.7200	1.7700	-11.940%	21	610	+41.243%
2025-08-18	2.0100	2.0100	2.0100	2.0100	-11.842%	2	589	+24.378%
2025-08-15	2.2800	2.2800	2.2800	2.2800	-10.588%	10	587	+9.649%
2025-08-13	2.3400	2.5500	2.3400	2.5500	+27.500%	17	597	-1.961%
2025-08-08	2.0000	2.0000	2.0000	2.0000	+9.890%	10	597	+25.000%
2025-08-07	1.8200	1.8200	1.8200	1.8200	+25.517%	1	587	+37.363%
2025-07-31	1.4500	1.4500	1.3800	1.4500	-1.361%	118	587	+72.414%
2025-07-30	1.6100	1.6100	1.4700	1.4700	-26.500%	15	665	+70.068%
2025-07-25	2.0000	2.0000	2.0000	2.0000	-2.913%	10	665	+25.000%
2025-07-23	2.4300	2.4300	2.0600	2.0600	-5.505%	24	655	+21.359%
2025-07-22	2.2100	2.2100	2.1300	2.1800	+36.250%	120	632	+14.679%
2025-07-17	1.4800	1.6000	1.4800	1.6000	+31.148%	110	632	+56.250%
2025-07-09	1.2500	1.2700	1.2200	1.2200	+31.183%	23	532	+104.918%
2025-07-08	0.8900	0.9300	0.8900	0.9300	-33.094%	20	541	+168.817%
2025-07-07	1.2600	1.3900	1.2600	1.3900	+14.876%	21	521	+79.856%
2025-07-02	1.2100	1.2100	1.2100	1.2100	+10.000%	1	518	+106.612%
2025-06-30	1.1000	1.1000	1.1000	1.1000	0.000%	1	518	+127.273%
2025-06-17	1.1000	1.1000	1.1000	1.1000	-8.333%	2	518	+127.273%
2025-05-30	1.2000	1.2000	1.2000	1.2000	-16.667%	20	516	+108.333%
2025-05-09	1.4400	1.4400	1.4400	1.4400	-6.494%	2	526	+73.611%
2025-05-08	1.4400	1.5400	1.4400	1.5400	-12.000%	3	525	+62.338%
2025-05-06	1.5000	1.7500	1.5000	1.7500	+25.000%	2	525	+42.857%
2025-05-05	1.4000	1.4000	1.4000	1.4000	+16.667%	1	525	+78.571%
2025-04-29	1.2000	1.2000	1.2000	1.2000	+4.348%	1	525	+108.333%
2025-04-24	1.1000	1.1500	1.1000	1.1500	+47.436%	251	525	+117.391%
2025-04-10	0.9800	0.9800	0.7800	0.7800	-37.600%	28	525	+220.513%
2025-04-09	1.2500	1.2500	1.2500	1.2500	+119.298%	5	502	+100.000%
2025-04-07	0.5300	0.5700	0.5300	0.5700	-18.571%	9	502	+338.596%
2025-04-04	0.8400	0.8400	0.7000	0.7000	-39.130%	4	502	+257.143%
2025-04-02	1.1500	1.1500	1.1500	1.1500	-20.690%	1	500	+117.391%
2025-03-24	1.4300	1.4500	1.4300	1.4500	+16.000%	6	500	+72.414%
2025-03-19	1.2500	1.2500	1.2500	1.2500	-6.716%	5	505	+100.000%
2025-03-18	1.3000	1.3400	1.3000	1.3400	+24.074%	19	505	+86.567%
2025-03-11	1.0800	1.0800	1.0800	1.0800	+22.727%	1	490	+131.481%
2025-03-06	0.8800	0.8800	0.8800	0.8800	-12.000%	100	389	+184.091%
2025-03-05	1.0000	1.0000	1.0000	1.0000	+3.093%	2	389	+150.000%
2025-03-04	0.9700	0.9700	0.9600	0.9700	-14.159%	5	387	+157.732%
2025-03-03	1.1300	1.1300	1.1300	1.1300	-5.833%	1	384	+121.239%
2025-02-27	1.2000	1.2000	1.2000	1.2000	-13.043%	1	383	+108.333%
2025-02-26	1.3800	1.3800	1.3800	1.3800	0.000%	2	382	+81.159%
2025-02-24	1.3800	1.3800	1.3800	1.3800	+3.759%	2	380	+81.159%
2025-02-19	1.3300	1.3300	1.3300	1.3300	-11.333%	1	378	+87.970%
2025-02-18	1.5000	1.5000	1.5000	1.5000	-21.053%	1	377	+66.667%
2025-02-14	1.9000	1.9000	1.9000	1.9000	+32.867%	10	374	+31.579%
2025-02-07	1.5300	1.5300	1.4300	1.4300	-14.881%	14	374	+74.825%
2025-02-06	1.8000	1.8000	1.6800	1.6800	-27.586%	111	367	+48.810%
2025-01-29	2.3200	2.3200	2.3200	2.3200	-22.667%	1	451	+7.759%
2025-01-16	3.0000	3.0000	3.0000	3.0000	+20.482%	1	450	-16.667%
2025-01-14	2.4900	2.4900	2.4900	2.4900	+24.500%	20	449	+0.402%
2025-01-13	2.2100	2.2100	2.0000	2.0000	-0.498%	25	429	+25.000%
2025-01-10	2.4100	2.4100	2.0100	2.0100	-22.989%	248	409	+24.378%
2025-01-08	2.4200	2.6100	2.4200	2.6100	+2.353%	7	279	-4.215%
2025-01-07	2.5500	2.5500	2.5500	2.5500	-9.253%	1	279	-1.961%
2025-01-06	2.7700	2.8100	2.7700	2.8100	+1.444%	2	278	-11.032%
2024-12-26	2.7700	2.7700	2.7700	2.7700	-1.423%	1	276	-9.747%
2024-12-24	2.8100	2.8100	2.8100	2.8100	-5.705%	1	274	-11.032%
2024-12-23	2.9800	2.9800	2.9800	2.9800	-16.056%	2	274	-16.107%
2024-12-16	3.7500	3.7500	3.3900	3.5500	-6.579%	3	269	-29.577%
2024-12-13	3.8000	3.8000	3.8000	3.8000	-9.739%	2	269	-34.211%
2024-12-09	4.2100	4.2100	4.2100	4.2100	+2.683%	1	269	-40.618%
2024-12-06	4.1000	4.1000	4.1000	4.1000	-24.074%	18	268	-39.024%
2024-11-26	5.4000	5.4000	5.4000	5.4000	-22.857%	1	259	-53.704%
2024-11-25	7.0000	7.0000	7.0000	7.0000	-17.937%	1	258	-64.286%
2024-11-06	8.6500	8.6500	8.5300	8.5300	+24.344%	6	257	-70.692%
2024-10-10	6.8600	6.8600	6.8600	6.8600	+54.853%	6	263	-63.557%
2024-09-19	4.7500	4.7500	4.4300	4.4300	-2.637%	7	257	-43.567%
2024-09-18	4.5500	4.5500	4.5500	4.5500	+37.879%	3	250	-45.055%
2024-09-11	3.3000	3.3000	3.3000	3.3000	-5.714%	50	247	-24.242%
2024-09-10	3.5500	3.5500	3.4300	3.5000	-1.408%	177	197	-28.571%
2024-09-09	3.5500	3.5500	3.5500	3.5500	0.000%	20	20	-29.577%