Dark

BTU20261218C30
BTU Dec 18 2026 30.00 Call (BTU261218C00030000)
option OPRA

EOD

Jul 30, 2026

1.11+40.506%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1100	1.1100	1.1100	1.1100	+40.506%	1	448	0.000%
2026-07-29	0.7900	0.7900	0.7900	0.7900	-44.366%	5	448	+40.506%
2026-07-27	1.4200	1.4200	1.4200	1.4200	-13.415%	5	448	-21.831%
2026-07-21	1.6400	1.6400	1.6400	1.6400	-9.392%	3	445	-32.317%
2026-07-10	1.8100	1.8100	1.8100	1.8100	+1.117%	1	442	-38.674%
2026-07-09	1.7900	1.7900	1.7900	1.7900	+5.917%	3	441	-37.989%
2026-07-07	1.6900	1.6900	1.6900	1.6900	-30.165%	20	441	-34.320%
2026-06-22	2.4200	2.4200	2.4200	2.4200	-44.368%	2	441	-54.132%
2026-06-12	4.3500	4.3500	4.3500	4.3500	-17.143%	2	441	-74.483%
2026-06-01	5.2500	5.2500	5.2500	5.2500	+5.000%	10	441	-78.857%
2026-05-28	4.8000	5.0000	4.8000	5.0000	+66.113%	12	451	-77.800%
2026-05-22	3.0100	3.0100	3.0100	3.0100	+8.664%	1	450	-63.123%
2026-05-21	2.7700	2.7700	2.7700	2.7700	+11.694%	10	450	-59.928%
2026-05-19	2.4800	2.4800	2.4800	2.4800	-16.779%	4	450	-55.242%
2026-05-12	2.9800	2.9800	2.9800	2.9800	+2.759%	4	446	-62.752%
2026-05-11	2.9500	2.9500	2.9000	2.9000	-11.585%	5	450	-61.724%
2026-05-05	3.2800	3.2800	3.2800	3.2800	-12.997%	4	445	-66.159%
2026-04-20	3.7700	3.7700	3.7700	3.7700	-25.347%	1	441	-70.557%
2026-04-14	5.0500	5.0500	5.0500	5.0500	-5.607%	2	442	-78.020%
2026-04-13	5.3500	5.3500	5.3500	5.3500	+0.943%	1	442	-79.252%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+0.952%	10	443	-79.057%
2026-04-09	6.2000	6.2000	5.2500	5.2500	-20.213%	15	453	-78.857%
2026-04-08	6.5800	6.5800	6.5800	6.5800	-35.805%	2	464	-83.131%
2026-03-04	10.2500	10.2500	10.2500	10.2500	+19.883%	6	462	-89.171%
2026-03-02	8.5500	8.5500	8.5500	8.5500	+4.908%	6	468	-87.018%
2026-02-23	7.8500	8.1500	7.8500	8.1500	-14.211%	305	468	-86.380%
2026-02-12	9.5000	9.5000	9.5000	9.5000	-6.863%	10	489	-88.316%
2026-02-03	10.2000	10.2000	10.2000	10.2000	-1.829%	1	489	-89.118%
2026-01-09	10.3900	10.3900	10.3900	10.3900	+42.329%	1	490	-89.317%
2026-01-02	7.3000	7.3000	7.3000	7.3000	-6.888%	7	491	-84.795%
2025-12-23	7.2000	7.8400	7.2000	7.8400	+8.138%	82	484	-85.842%
2025-12-18	7.2500	7.2500	7.2500	7.2500	+39.423%	1	508	-84.690%
2025-12-10	6.2000	6.2000	5.2000	5.2000	-25.714%	3	509	-78.654%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+11.111%	1	511	-84.143%
2025-11-20	6.3000	6.3000	6.3000	6.3000	-25.000%	3	510	-82.381%
2025-11-13	8.4000	8.4000	8.4000	8.4000	+8.387%	10	510	-86.786%
2025-11-11	8.1000	8.1000	7.7500	7.7500	-9.144%	24	522	-85.677%
2025-11-07	8.5000	8.5300	8.5000	8.5300	+8.662%	3	522	-86.987%
2025-11-04	7.9000	7.9000	7.8500	7.8500	-4.268%	13	521	-85.860%
2025-11-03	8.1000	8.5000	8.1000	8.2000	+41.379%	69	556	-86.463%
2025-10-30	5.5000	6.0000	5.0000	5.8000	-20.548%	8	556	-80.862%
2025-10-22	7.3000	7.3000	7.3000	7.3000	-27.363%	1	559	-84.795%
2025-10-20	9.6000	10.0500	9.6000	10.0500	+6.801%	336	559	-88.955%
2025-10-17	10.2000	10.2000	9.4100	9.4100	-9.257%	57	776	-88.204%
2025-10-15	10.3700	10.3700	10.3700	10.3700	-19.237%	2	783	-89.296%
2025-10-14	12.8400	12.8400	12.8400	12.8400	+35.443%	1	785	-91.355%
2025-10-10	9.4800	9.4800	9.4800	9.4800	-6.785%	1	786	-88.291%
2025-10-08	10.1700	10.1700	10.1700	10.1700	0.000%	2	787	-89.086%
2025-10-07	9.6500	10.4000	9.3000	10.1700	+8.770%	42	785	-89.086%
2025-10-06	10.4000	10.4000	9.3500	9.3500	-8.780%	4	785	-88.128%
2025-10-03	8.3800	10.2500	8.3800	10.2500	+48.551%	51	785	-89.171%
2025-10-02	6.9000	6.9000	6.9000	6.9000	-1.429%	7	796	-83.913%
2025-10-01	6.1000	7.0000	6.1000	7.0000	+23.894%	62	789	-84.143%
2025-09-29	5.3800	5.7500	5.3800	5.6500	+26.398%	25	800	-80.354%
2025-09-26	4.5700	4.6500	4.4700	4.4700	-14.857%	3	788	-75.168%
2025-09-25	5.2500	5.2500	5.2500	5.2500	0.000%	28	788	-78.857%
2025-09-24	4.3300	5.3500	4.2500	5.2500	+41.892%	26	816	-78.857%
2025-09-23	3.7000	3.7000	3.7000	3.7000	+5.714%	1	819	-70.000%
2025-09-22	3.5000	3.5000	3.5000	3.5000	+16.667%	1	819	-68.286%
2025-09-19	2.8000	3.0000	2.8000	3.0000	+15.385%	17	819	-63.000%
2025-09-18	2.3000	2.6000	2.3000	2.6000	+16.071%	31	829	-57.308%
2025-09-17	2.2400	2.2400	2.2400	2.2400	+25.843%	4	801	-50.446%
2025-09-15	1.7800	1.7800	1.7800	1.7800	+26.241%	1	801	-37.640%
2025-09-10	1.4100	1.4100	1.4100	1.4100	+12.800%	1	801	-21.277%
2025-09-04	1.2500	1.2500	1.2500	1.2500	+8.696%	5	801	-11.200%
2025-08-26	1.1500	1.1500	1.1500	1.1500	0.000%	2	801	-3.478%
2025-08-25	1.1500	1.1500	1.1500	1.1500	+15.000%	2	803	-3.478%
2025-08-22	1.0000	1.0000	1.0000	1.0000	-5.660%	1	801	+11.000%
2025-08-21	1.0600	1.0600	1.0600	1.0600	+6.000%	50	801	+4.717%
2025-08-20	0.9300	1.0000	0.9300	1.0000	-10.714%	60	751	+11.000%
2025-08-19	1.1600	1.1600	1.0400	1.1200	-15.152%	20	691	-0.893%
2025-08-18	1.3200	1.3200	1.3200	1.3200	-5.714%	8	681	-15.909%
2025-08-08	1.4000	1.4000	1.4000	1.4000	+21.739%	1	689	-20.714%
2025-08-06	1.1500	1.1500	1.1500	1.1500	+4.545%	1	689	-3.478%
2025-07-31	1.1000	1.1000	1.1000	1.1000	+17.021%	1	689	+0.909%
2025-07-24	0.9400	0.9400	0.9400	0.9400	-32.857%	4	689	+18.085%
2025-07-23	1.4500	1.4500	1.4000	1.4000	-6.667%	2	685	-20.714%
2025-07-22	1.5000	1.5000	1.5000	1.5000	+59.574%	1	683	-26.000%
2025-07-21	0.9400	0.9400	0.9400	0.9400	+25.333%	1	683	+18.085%
2025-07-07	0.7500	0.7500	0.7500	0.7500	-6.250%	5	683	+48.000%
2025-07-03	0.8000	0.8000	0.8000	0.8000	+37.931%	5	673	+38.750%
2025-07-01	0.5700	0.5800	0.5600	0.5800	+9.434%	20	673	+91.379%
2025-06-27	0.5300	0.5300	0.5300	0.5300	+5,200.000%	20	653	+109.434%
2025-06-25	0.5100	0.5700	0.0100	0.0100	-98.113%	30	633	+11,000.000%
2025-06-24	0.5500	0.5500	0.5300	0.5300	-23.188%	23	623	+109.434%
2025-06-23	0.5500	0.7300	0.5500	0.6900	-36.111%	70	600	+60.870%
2025-05-07	1.0300	1.0800	1.0300	1.0800	+145.455%	2	530	+2.778%
2025-04-07	0.3900	0.5000	0.3500	0.4400	-38.889%	31	530	+152.273%
2025-03-31	0.6700	0.7200	0.6700	0.7200	-23.404%	2	499	+54.167%
2025-03-25	0.9400	0.9400	0.9400	0.9400	+46.875%	5	499	+18.085%
2025-03-12	0.5900	0.6400	0.5300	0.6400	-14.667%	25	494	+73.438%
2025-02-27	0.7200	0.7500	0.7200	0.7500	-3.846%	25	469	+48.000%
2025-02-26	0.7700	0.7800	0.7200	0.7800	-2.500%	20	444	+42.308%
2025-02-21	0.8500	0.8600	0.8000	0.8000	+1.266%	92	424	+38.750%
2025-02-19	0.8000	0.8000	0.7900	0.7900	-26.852%	4	379	+40.506%
2025-02-14	1.0800	1.0800	1.0800	1.0800	+2.857%	4	373	+2.778%
2025-02-06	1.1600	1.2700	1.0500	1.0500	-26.056%	36	373	+5.714%
2025-01-29	1.4700	1.4700	1.4200	1.4200	-18.391%	15	337	-21.831%
2025-01-21	1.7700	1.7800	1.6700	1.7400	+7.407%	115	322	-36.207%
2025-01-16	1.5300	1.6800	1.4900	1.6200	+20.896%	95	256	-31.481%
2025-01-08	1.4000	1.4000	1.3400	1.3400	-23.429%	200	312	-17.164%
2025-01-06	1.7300	1.7500	1.7300	1.7500	-18.981%	90	312	-36.571%
2024-12-31	2.1600	2.1600	2.1600	2.1600	+3.846%	1	231	-48.611%
2024-12-19	2.0800	2.0800	2.0800	2.0800	-17.131%	9	231	-46.635%
2024-12-06	2.5600	2.5600	2.5100	2.5100	-56.724%	4	231	-55.777%
2024-11-06	6.0000	6.0000	5.8000	5.8000	+17.172%	11	229	-80.862%
2024-11-05	5.1500	5.1500	4.8600	4.9500	+0.202%	201	240	-77.576%
2024-11-04	4.9400	4.9400	4.9400	4.9400	-1.200%	1	41	-77.530%
2024-10-31	5.0000	5.0000	5.0000	5.0000	+19.617%	1	41	-77.800%
2024-10-30	4.1800	4.1800	4.1800	4.1800	-7.726%	30	41	-73.445%
2024-10-07	4.5300	4.5300	4.5300	4.5300	-1.522%	1	41	-75.497%
2024-09-30	4.6000	4.6000	4.6000	4.6000	+10.843%	1	41	-75.870%
2024-09-26	4.1500	4.1500	4.1500	4.1500	+31.746%	1	41	-73.253%
2024-09-23	3.1500	3.1500	3.1500	3.1500	-4.545%	10	41	-64.762%
2024-09-20	3.3000	3.3000	3.3000	3.3000	+22.222%	2	34	-66.364%
2024-09-13	2.7000	2.7000	2.7000	2.7000	+8.000%	2	34	-58.889%
2024-09-12	2.5000	2.5000	2.5000	2.5000	+11.111%	1	33	-55.600%
2024-09-11	2.1000	2.2500	2.0000	2.2500	-2.174%	4	32	-50.667%
2024-09-10	2.3000	2.3000	2.3000	2.3000	+6.977%	1	29	-51.739%
2024-09-06	2.4000	2.4000	2.1500	2.1500	-15.686%	8	29	-48.372%
2024-09-05	2.7000	2.7000	2.5500	2.5500	-24.779%	6	27	-56.471%
2024-09-03	3.3900	3.3900	3.3900	3.3900	+0.893%	1	22	-67.257%
2024-08-30	2.6000	3.3600	2.6000	3.3600	-5.352%	40	21	-66.964%
2024-08-19	3.5000	3.5500	3.5000	3.5500	0.000%	42	21	-68.732%