Dark

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

EOD

Jul 30, 2026

2.00+21.212%(+0.35)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.1000	2.1000	2.0000	2.0000	+21.212%	100	642	0.000%
2026-07-29	1.6500	1.6500	1.5000	1.6500	-37.262%	9	592	+21.212%
2026-07-27	2.6300	2.6300	2.6300	2.6300	-2.593%	1	590	-23.954%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-10.000%	1	589	-25.926%
2026-07-22	3.1000	3.1000	3.0000	3.0000	+1.010%	11	589	-33.333%
2026-07-21	2.9700	2.9700	2.9700	2.9700	+4.947%	10	579	-32.660%
2026-07-20	2.8300	2.8300	2.8300	2.8300	+7.197%	25	574	-29.329%
2026-07-17	2.5000	2.6400	2.5000	2.6400	-12.000%	26	574	-24.242%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-7.975%	24	553	-33.333%
2026-07-13	3.2500	3.2600	3.2500	3.2600	+5.161%	29	553	-38.650%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-2.516%	10	555	-35.484%
2026-07-09	3.3000	3.3000	3.1800	3.1800	+9.278%	5	555	-37.107%
2026-07-08	2.9100	2.9100	2.9100	2.9100	+9.811%	1	559	-31.271%
2026-07-07	2.8600	2.8600	2.6500	2.6500	-5.357%	24	559	-24.528%
2026-07-01	2.8800	2.8800	2.8000	2.8000	-6.667%	11	559	-28.571%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-21.053%	10	560	-33.333%
2026-06-23	3.8000	3.8000	3.8000	3.8000	-31.900%	10	559	-47.368%
2026-06-11	5.5800	5.5800	5.5800	5.5800	-30.250%	4	559	-64.158%
2026-06-02	8.0000	8.0000	8.0000	8.0000	+7.239%	8	559	-75.000%
2026-06-01	7.4600	7.4600	7.4600	7.4600	+3.900%	1	559	-73.190%
2026-05-28	7.1800	7.1800	7.1800	7.1800	+34.457%	1	560	-72.145%
2026-05-26	5.3400	5.3400	5.3400	5.3400	+40.526%	5	560	-62.547%
2026-05-21	3.8000	3.8000	3.8000	3.8000	-5.000%	4	565	-47.368%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-2.439%	8	565	-50.000%
2026-05-18	4.1000	4.1000	4.1000	4.1000	+2.500%	20	565	-51.220%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-5.882%	5	565	-50.000%
2026-05-14	4.3500	4.3500	4.2500	4.2500	+1.190%	10	565	-52.941%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-3.890%	1	550	-52.381%
2026-05-12	4.3700	4.3700	4.3700	4.3700	-8.958%	10	550	-54.233%
2026-05-11	4.8000	4.8000	4.8000	4.8000	-2.834%	1	550	-58.333%
2026-05-05	4.9400	4.9400	4.9400	4.9400	-15.266%	1	549	-59.514%
2026-04-21	5.8300	5.8300	5.8300	5.8300	-19.140%	1	547	-65.695%
2026-04-16	7.2100	7.2100	7.2100	7.2100	-5.875%	1	547	-72.261%
2026-04-10	7.6600	7.6600	7.6600	7.6600	-45.286%	2	548	-73.890%
2026-03-23	14.0000	14.0000	14.0000	14.0000	+11.554%	14	550	-85.714%
2026-03-04	12.5500	12.5500	12.5500	12.5500	-1.569%	1	565	-84.064%
2026-02-17	12.7500	12.7500	12.7500	12.7500	+2.000%	1	565	-84.314%
2026-02-13	12.5000	12.5000	12.5000	12.5000	-16.667%	5	566	-84.000%
2026-02-12	15.0000	15.0000	15.0000	15.0000	0.000%	5	566	-86.667%
2026-01-20	14.8400	15.0000	14.8400	15.0000	+4.239%	4	566	-86.667%
2026-01-15	14.3900	14.3900	14.3900	14.3900	+15.582%	4	568	-86.101%
2026-01-12	12.4500	12.4500	12.4500	12.4500	+11.459%	2	570	-83.936%
2026-01-07	11.1700	11.1700	11.1700	11.1700	+10.594%	1	568	-82.095%
2026-01-02	10.1000	10.1000	10.1000	10.1000	+7.447%	8	568	-80.198%
2025-12-30	9.4000	9.4000	9.4000	9.4000	+4.097%	6	568	-78.723%
2025-12-12	9.0300	9.0300	9.0300	9.0300	+14.304%	1	568	-77.852%
2025-11-25	7.0000	7.9000	7.0000	7.9000	+7.483%	80	568	-74.684%
2025-11-24	6.1500	7.3500	6.1500	7.3500	+5.000%	58	648	-72.789%
2025-11-21	7.0000	7.0000	7.0000	7.0000	-7.285%	20	667	-71.429%
2025-11-20	8.0200	8.0200	7.5500	7.5500	-20.526%	11	687	-73.510%
2025-11-03	9.5000	9.5000	9.5000	9.5000	+21.795%	2	699	-78.947%
2025-10-31	7.9200	7.9200	7.8000	7.8000	+4.000%	9	699	-74.359%
2025-10-30	7.5000	7.5000	7.5000	7.5000	-11.765%	10	707	-73.333%
2025-10-29	8.5000	8.5000	8.5000	8.5000	+6.250%	10	717	-76.471%
2025-10-28	8.0000	8.0000	8.0000	8.0000	0.000%	2	717	-75.000%
2025-10-22	8.0000	8.0000	8.0000	8.0000	-30.192%	10	719	-75.000%
2025-10-21	11.4600	11.4600	11.4600	11.4600	-4.975%	1	719	-82.548%
2025-10-17	12.0600	12.0600	12.0600	12.0600	-10.335%	10	719	-83.416%
2025-10-16	13.3000	13.4500	13.3000	13.4500	-12.378%	6	719	-85.130%
2025-10-14	13.3000	15.4500	13.3000	15.3500	+14.382%	101	719	-86.971%
2025-10-13	13.4000	13.4200	13.4000	13.4200	+11.833%	4	721	-85.097%
2025-10-10	12.0000	12.0000	12.0000	12.0000	+3.004%	10	723	-83.333%
2025-10-06	11.6500	11.6500	11.6500	11.6500	-2.917%	5	723	-82.833%
2025-10-03	11.5200	12.6000	11.5200	12.0000	+36.209%	131	728	-83.333%
2025-10-02	8.8100	8.8100	8.8100	8.8100	-3.187%	10	751	-77.299%
2025-10-01	8.0000	9.1000	8.0000	9.1000	+29.261%	36	741	-78.022%
2025-09-30	7.1000	7.1000	7.0400	7.0400	-7.612%	2	747	-71.591%
2025-09-29	6.3100	7.6300	6.3100	7.6200	+23.902%	33	747	-73.753%
2025-09-26	6.3000	6.3000	6.1500	6.1500	-8.209%	16	722	-67.480%
2025-09-25	6.7000	6.7000	6.7000	6.7000	+1.824%	14	711	-70.149%
2025-09-24	5.4600	6.5800	5.4600	6.5800	+20.293%	123	697	-69.605%
2025-09-23	5.1700	5.4700	5.1500	5.4700	+10.060%	24	668	-63.437%
2025-09-22	4.4000	4.9700	4.4000	4.9700	+16.121%	148	668	-59.759%
2025-09-19	4.2800	4.2800	4.2800	4.2800	+7.000%	1	603	-53.271%
2025-09-18	3.4800	4.0000	3.4800	4.0000	+31.148%	22	604	-50.000%
2025-09-16	2.9600	3.0500	2.9600	3.0500	+17.308%	21	604	-34.426%
2025-09-15	2.5500	2.6000	2.4800	2.6000	+15.556%	40	584	-23.077%
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	-10.714%
2025-09-08	2.4600	2.4700	2.4300	2.4400	-5.426%	5	597	-18.033%
2025-09-05	2.5800	2.5800	2.5800	2.5800	+50.877%	1	597	-22.481%
2025-09-02	1.7100	1.7100	1.7100	1.7100	-0.581%	20	597	+16.959%
2025-08-26	1.7200	1.7200	1.7200	1.7200	-2.825%	1	610	+16.279%
2025-08-22	1.7200	1.7700	1.7200	1.7700	-11.940%	21	610	+12.994%
2025-08-18	2.0100	2.0100	2.0100	2.0100	-11.842%	2	589	-0.498%
2025-08-15	2.2800	2.2800	2.2800	2.2800	-10.588%	10	587	-12.281%
2025-08-13	2.3400	2.5500	2.3400	2.5500	+27.500%	17	597	-21.569%
2025-08-08	2.0000	2.0000	2.0000	2.0000	+9.890%	10	597	0.000%
2025-08-07	1.8200	1.8200	1.8200	1.8200	+25.517%	1	587	+9.890%
2025-07-31	1.4500	1.4500	1.3800	1.4500	-1.361%	118	587	+37.931%
2025-07-30	1.6100	1.6100	1.4700	1.4700	-26.500%	15	665	+36.054%
2025-07-25	2.0000	2.0000	2.0000	2.0000	-2.913%	10	665	0.000%
2025-07-23	2.4300	2.4300	2.0600	2.0600	-5.505%	24	655	-2.913%
2025-07-22	2.2100	2.2100	2.1300	2.1800	+36.250%	120	632	-8.257%
2025-07-17	1.4800	1.6000	1.4800	1.6000	+31.148%	110	632	+25.000%
2025-07-09	1.2500	1.2700	1.2200	1.2200	+31.183%	23	532	+63.934%
2025-07-08	0.8900	0.9300	0.8900	0.9300	-33.094%	20	541	+115.054%
2025-07-07	1.2600	1.3900	1.2600	1.3900	+14.876%	21	521	+43.885%
2025-07-02	1.2100	1.2100	1.2100	1.2100	+10.000%	1	518	+65.289%
2025-06-30	1.1000	1.1000	1.1000	1.1000	0.000%	1	518	+81.818%
2025-06-17	1.1000	1.1000	1.1000	1.1000	-8.333%	2	518	+81.818%
2025-05-30	1.2000	1.2000	1.2000	1.2000	-16.667%	20	516	+66.667%
2025-05-09	1.4400	1.4400	1.4400	1.4400	-6.494%	2	526	+38.889%
2025-05-08	1.4400	1.5400	1.4400	1.5400	-12.000%	3	525	+29.870%
2025-05-06	1.5000	1.7500	1.5000	1.7500	+25.000%	2	525	+14.286%
2025-05-05	1.4000	1.4000	1.4000	1.4000	+16.667%	1	525	+42.857%
2025-04-29	1.2000	1.2000	1.2000	1.2000	+4.348%	1	525	+66.667%
2025-04-24	1.1000	1.1500	1.1000	1.1500	+47.436%	251	525	+73.913%
2025-04-10	0.9800	0.9800	0.7800	0.7800	-37.600%	28	525	+156.410%
2025-04-09	1.2500	1.2500	1.2500	1.2500	+119.298%	5	502	+60.000%
2025-04-07	0.5300	0.5700	0.5300	0.5700	-18.571%	9	502	+250.877%
2025-04-04	0.8400	0.8400	0.7000	0.7000	-39.130%	4	502	+185.714%
2025-04-02	1.1500	1.1500	1.1500	1.1500	-20.690%	1	500	+73.913%
2025-03-24	1.4300	1.4500	1.4300	1.4500	+16.000%	6	500	+37.931%
2025-03-19	1.2500	1.2500	1.2500	1.2500	-6.716%	5	505	+60.000%
2025-03-18	1.3000	1.3400	1.3000	1.3400	+24.074%	19	505	+49.254%
2025-03-11	1.0800	1.0800	1.0800	1.0800	+22.727%	1	490	+85.185%
2025-03-06	0.8800	0.8800	0.8800	0.8800	-12.000%	100	389	+127.273%
2025-03-05	1.0000	1.0000	1.0000	1.0000	+3.093%	2	389	+100.000%
2025-03-04	0.9700	0.9700	0.9600	0.9700	-14.159%	5	387	+106.186%
2025-03-03	1.1300	1.1300	1.1300	1.1300	-5.833%	1	384	+76.991%
2025-02-27	1.2000	1.2000	1.2000	1.2000	-13.043%	1	383	+66.667%
2025-02-26	1.3800	1.3800	1.3800	1.3800	0.000%	2	382	+44.928%
2025-02-24	1.3800	1.3800	1.3800	1.3800	+3.759%	2	380	+44.928%
2025-02-19	1.3300	1.3300	1.3300	1.3300	-11.333%	1	378	+50.376%
2025-02-18	1.5000	1.5000	1.5000	1.5000	-21.053%	1	377	+33.333%
2025-02-14	1.9000	1.9000	1.9000	1.9000	+32.867%	10	374	+5.263%
2025-02-07	1.5300	1.5300	1.4300	1.4300	-14.881%	14	374	+39.860%
2025-02-06	1.8000	1.8000	1.6800	1.6800	-27.586%	111	367	+19.048%
2025-01-29	2.3200	2.3200	2.3200	2.3200	-22.667%	1	451	-13.793%
2025-01-16	3.0000	3.0000	3.0000	3.0000	+20.482%	1	450	-33.333%
2025-01-14	2.4900	2.4900	2.4900	2.4900	+24.500%	20	449	-19.679%
2025-01-13	2.2100	2.2100	2.0000	2.0000	-0.498%	25	429	0.000%
2025-01-10	2.4100	2.4100	2.0100	2.0100	-22.989%	248	409	-0.498%
2025-01-08	2.4200	2.6100	2.4200	2.6100	+2.353%	7	279	-23.372%
2025-01-07	2.5500	2.5500	2.5500	2.5500	-9.253%	1	279	-21.569%
2025-01-06	2.7700	2.8100	2.7700	2.8100	+1.444%	2	278	-28.826%
2024-12-26	2.7700	2.7700	2.7700	2.7700	-1.423%	1	276	-27.798%
2024-12-24	2.8100	2.8100	2.8100	2.8100	-5.705%	1	274	-28.826%
2024-12-23	2.9800	2.9800	2.9800	2.9800	-16.056%	2	274	-32.886%
2024-12-16	3.7500	3.7500	3.3900	3.5500	-6.579%	3	269	-43.662%
2024-12-13	3.8000	3.8000	3.8000	3.8000	-9.739%	2	269	-47.368%
2024-12-09	4.2100	4.2100	4.2100	4.2100	+2.683%	1	269	-52.494%
2024-12-06	4.1000	4.1000	4.1000	4.1000	-24.074%	18	268	-51.220%
2024-11-26	5.4000	5.4000	5.4000	5.4000	-22.857%	1	259	-62.963%
2024-11-25	7.0000	7.0000	7.0000	7.0000	-17.937%	1	258	-71.429%
2024-11-06	8.6500	8.6500	8.5300	8.5300	+24.344%	6	257	-76.553%
2024-10-10	6.8600	6.8600	6.8600	6.8600	+54.853%	6	263	-70.845%
2024-09-19	4.7500	4.7500	4.4300	4.4300	-2.637%	7	257	-54.853%
2024-09-18	4.5500	4.5500	4.5500	4.5500	+37.879%	3	250	-56.044%
2024-09-11	3.3000	3.3000	3.3000	3.3000	-5.714%	50	247	-39.394%
2024-09-10	3.5500	3.5500	3.4300	3.5000	-1.408%	177	197	-42.857%
2024-09-09	3.5500	3.5500	3.5500	3.5500	0.000%	20	20	-43.662%