Dark

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

EOD

Oct 1, 2026

0.8000-26.606%(-0.2900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8400	0.8400	0.8000	0.8000	-26.606%	5	987	0.000%
2026-09-30	1.0900	1.0900	1.0900	1.0900	+15.957%	2	990	-26.606%
2026-09-29	0.9400	0.9400	0.9100	0.9400	-19.658%	100	989	-14.894%
2026-09-28	1.2500	1.2500	1.1700	1.1700	-12.687%	18	889	-31.624%
2026-09-25	1.3400	1.3400	1.3400	1.3400	+7.200%	1	889	-40.299%
2026-09-24	1.6000	1.6000	1.2500	1.2500	-26.471%	255	888	-36.000%
2026-09-23	1.7000	1.7000	1.7000	1.7000	-5.556%	1	685	-52.941%
2026-09-22	1.7500	1.8000	1.7500	1.8000	+34.328%	13	685	-55.556%
2026-09-21	1.2500	1.4000	1.2000	1.3400	+0.752%	25	682	-40.299%
2026-09-18	1.3300	1.3300	1.3300	1.3300	-37.850%	5	669	-39.850%
2026-09-14	2.1400	2.1400	2.1400	2.1400	-36.873%	1	664	-62.617%
2026-09-09	3.3900	3.3900	3.3900	3.3900	+14.915%	2	663	-76.401%
2026-09-04	2.9500	2.9500	2.9500	2.9500	+20.902%	1	665	-72.881%
2026-09-03	3.0000	3.0000	2.4400	2.4400	-24.224%	304	665	-67.213%
2026-09-01	3.2200	3.2200	3.2200	3.2200	-5.294%	2	530	-75.155%
2026-08-27	2.2000	3.4000	2.2000	3.4000	+35.458%	10	530	-76.471%
2026-08-25	2.5100	2.5100	2.5100	2.5100	-16.333%	10	530	-68.127%
2026-08-24	3.0000	3.0000	3.0000	3.0000	+11.940%	10	522	-73.333%
2026-08-21	2.6000	2.6800	2.6000	2.6800	+29.469%	10	512	-70.149%
2026-08-17	2.0700	2.0700	2.0700	2.0700	+6.154%	1	520	-61.353%
2026-08-14	1.9000	1.9500	1.9000	1.9500	+8.939%	63	519	-58.974%
2026-08-12	1.6400	1.7900	1.6000	1.7900	+4.070%	8	459	-55.307%
2026-08-11	1.6500	1.7200	1.6500	1.7200	+15.436%	10	460	-53.488%
2026-08-10	1.4700	1.4900	1.4700	1.4900	+49.000%	5	460	-46.309%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-9.910%	9	457	-20.000%
2026-07-30	1.1100	1.1100	1.1100	1.1100	+40.506%	1	448	-27.928%
2026-07-29	0.7900	0.7900	0.7900	0.7900	-44.366%	5	448	+1.266%
2026-07-27	1.4200	1.4200	1.4200	1.4200	-13.415%	5	448	-43.662%
2026-07-21	1.6400	1.6400	1.6400	1.6400	-9.392%	3	445	-51.220%
2026-07-10	1.8100	1.8100	1.8100	1.8100	+1.117%	1	442	-55.801%
2026-07-09	1.7900	1.7900	1.7900	1.7900	+5.917%	3	441	-55.307%
2026-07-07	1.6900	1.6900	1.6900	1.6900	-30.165%	20	441	-52.663%
2026-06-22	2.4200	2.4200	2.4200	2.4200	-44.368%	2	441	-66.942%
2026-06-12	4.3500	4.3500	4.3500	4.3500	-17.143%	2	441	-81.609%
2026-06-01	5.2500	5.2500	5.2500	5.2500	+5.000%	10	441	-84.762%
2026-05-28	4.8000	5.0000	4.8000	5.0000	+66.113%	12	451	-84.000%
2026-05-22	3.0100	3.0100	3.0100	3.0100	+8.664%	1	450	-73.422%
2026-05-21	2.7700	2.7700	2.7700	2.7700	+11.694%	10	450	-71.119%
2026-05-19	2.4800	2.4800	2.4800	2.4800	-16.779%	4	450	-67.742%
2026-05-12	2.9800	2.9800	2.9800	2.9800	+2.759%	4	446	-73.154%
2026-05-11	2.9500	2.9500	2.9000	2.9000	-11.585%	5	450	-72.414%
2026-05-05	3.2800	3.2800	3.2800	3.2800	-12.997%	4	445	-75.610%
2026-04-20	3.7700	3.7700	3.7700	3.7700	-25.347%	1	441	-78.780%
2026-04-14	5.0500	5.0500	5.0500	5.0500	-5.607%	2	442	-84.158%
2026-04-13	5.3500	5.3500	5.3500	5.3500	+0.943%	1	442	-85.047%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+0.952%	10	443	-84.906%
2026-04-09	6.2000	6.2000	5.2500	5.2500	-20.213%	15	453	-84.762%
2026-04-08	6.5800	6.5800	6.5800	6.5800	-35.805%	2	464	-87.842%
2026-03-04	10.2500	10.2500	10.2500	10.2500	+19.883%	6	462	-92.195%
2026-03-02	8.5500	8.5500	8.5500	8.5500	+4.908%	6	468	-90.643%
2026-02-23	7.8500	8.1500	7.8500	8.1500	-14.211%	305	468	-90.184%
2026-02-12	9.5000	9.5000	9.5000	9.5000	-6.863%	10	489	-91.579%
2026-02-03	10.2000	10.2000	10.2000	10.2000	-1.829%	1	489	-92.157%
2026-01-09	10.3900	10.3900	10.3900	10.3900	+42.329%	1	490	-92.300%
2026-01-02	7.3000	7.3000	7.3000	7.3000	-6.888%	7	491	-89.041%
2025-12-23	7.2000	7.8400	7.2000	7.8400	+8.138%	82	484	-89.796%
2025-12-18	7.2500	7.2500	7.2500	7.2500	+39.423%	1	508	-88.966%
2025-12-10	6.2000	6.2000	5.2000	5.2000	-25.714%	3	509	-84.615%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+11.111%	1	511	-88.571%
2025-11-20	6.3000	6.3000	6.3000	6.3000	-25.000%	3	510	-87.302%
2025-11-13	8.4000	8.4000	8.4000	8.4000	+8.387%	10	510	-90.476%
2025-11-11	8.1000	8.1000	7.7500	7.7500	-9.144%	24	522	-89.677%
2025-11-07	8.5000	8.5300	8.5000	8.5300	+8.662%	3	522	-90.621%
2025-11-04	7.9000	7.9000	7.8500	7.8500	-4.268%	13	521	-89.809%
2025-11-03	8.1000	8.5000	8.1000	8.2000	+41.379%	69	556	-90.244%
2025-10-30	5.5000	6.0000	5.0000	5.8000	-20.548%	8	556	-86.207%
2025-10-22	7.3000	7.3000	7.3000	7.3000	-27.363%	1	559	-89.041%
2025-10-20	9.6000	10.0500	9.6000	10.0500	+6.801%	336	559	-92.040%
2025-10-17	10.2000	10.2000	9.4100	9.4100	-9.257%	57	776	-91.498%
2025-10-15	10.3700	10.3700	10.3700	10.3700	-19.237%	2	783	-92.285%
2025-10-14	12.8400	12.8400	12.8400	12.8400	+35.443%	1	785	-93.769%
2025-10-10	9.4800	9.4800	9.4800	9.4800	-6.785%	1	786	-91.561%
2025-10-08	10.1700	10.1700	10.1700	10.1700	0.000%	2	787	-92.134%
2025-10-07	9.6500	10.4000	9.3000	10.1700	+8.770%	42	785	-92.134%
2025-10-06	10.4000	10.4000	9.3500	9.3500	-8.780%	4	785	-91.444%
2025-10-03	8.3800	10.2500	8.3800	10.2500	+48.551%	51	785	-92.195%
2025-10-02	6.9000	6.9000	6.9000	6.9000	-1.429%	7	796	-88.406%
2025-10-01	6.1000	7.0000	6.1000	7.0000	+23.894%	62	789	-88.571%
2025-09-29	5.3800	5.7500	5.3800	5.6500	+26.398%	25	800	-85.841%
2025-09-26	4.5700	4.6500	4.4700	4.4700	-14.857%	3	788	-82.103%
2025-09-25	5.2500	5.2500	5.2500	5.2500	0.000%	28	788	-84.762%
2025-09-24	4.3300	5.3500	4.2500	5.2500	+41.892%	26	816	-84.762%
2025-09-23	3.7000	3.7000	3.7000	3.7000	+5.714%	1	819	-78.378%
2025-09-22	3.5000	3.5000	3.5000	3.5000	+16.667%	1	819	-77.143%
2025-09-19	2.8000	3.0000	2.8000	3.0000	+15.385%	17	819	-73.333%
2025-09-18	2.3000	2.6000	2.3000	2.6000	+16.071%	31	829	-69.231%
2025-09-17	2.2400	2.2400	2.2400	2.2400	+25.843%	4	801	-64.286%
2025-09-15	1.7800	1.7800	1.7800	1.7800	+26.241%	1	801	-55.056%
2025-09-10	1.4100	1.4100	1.4100	1.4100	+12.800%	1	801	-43.262%
2025-09-04	1.2500	1.2500	1.2500	1.2500	+8.696%	5	801	-36.000%
2025-08-26	1.1500	1.1500	1.1500	1.1500	0.000%	2	801	-30.435%
2025-08-25	1.1500	1.1500	1.1500	1.1500	+15.000%	2	803	-30.435%
2025-08-22	1.0000	1.0000	1.0000	1.0000	-5.660%	1	801	-20.000%
2025-08-21	1.0600	1.0600	1.0600	1.0600	+6.000%	50	801	-24.528%
2025-08-20	0.9300	1.0000	0.9300	1.0000	-10.714%	60	751	-20.000%
2025-08-19	1.1600	1.1600	1.0400	1.1200	-15.152%	20	691	-28.571%
2025-08-18	1.3200	1.3200	1.3200	1.3200	-5.714%	8	681	-39.394%
2025-08-08	1.4000	1.4000	1.4000	1.4000	+21.739%	1	689	-42.857%
2025-08-06	1.1500	1.1500	1.1500	1.1500	+4.545%	1	689	-30.435%
2025-07-31	1.1000	1.1000	1.1000	1.1000	+17.021%	1	689	-27.273%
2025-07-24	0.9400	0.9400	0.9400	0.9400	-32.857%	4	689	-14.894%
2025-07-23	1.4500	1.4500	1.4000	1.4000	-6.667%	2	685	-42.857%
2025-07-22	1.5000	1.5000	1.5000	1.5000	+59.574%	1	683	-46.667%
2025-07-21	0.9400	0.9400	0.9400	0.9400	+25.333%	1	683	-14.894%
2025-07-07	0.7500	0.7500	0.7500	0.7500	-6.250%	5	683	+6.667%
2025-07-03	0.8000	0.8000	0.8000	0.8000	+37.931%	5	673	0.000%
2025-07-01	0.5700	0.5800	0.5600	0.5800	+9.434%	20	673	+37.931%
2025-06-27	0.5300	0.5300	0.5300	0.5300	+5,200.000%	20	653	+50.943%
2025-06-25	0.5100	0.5700	0.0100	0.0100	-98.113%	30	633	+7,900.000%
2025-06-24	0.5500	0.5500	0.5300	0.5300	-23.188%	23	623	+50.943%
2025-06-23	0.5500	0.7300	0.5500	0.6900	-36.111%	70	600	+15.942%
2025-05-07	1.0300	1.0800	1.0300	1.0800	+145.455%	2	530	-25.926%
2025-04-07	0.3900	0.5000	0.3500	0.4400	-38.889%	31	530	+81.818%
2025-03-31	0.6700	0.7200	0.6700	0.7200	-23.404%	2	499	+11.111%
2025-03-25	0.9400	0.9400	0.9400	0.9400	+46.875%	5	499	-14.894%
2025-03-12	0.5900	0.6400	0.5300	0.6400	-14.667%	25	494	+25.000%
2025-02-27	0.7200	0.7500	0.7200	0.7500	-3.846%	25	469	+6.667%
2025-02-26	0.7700	0.7800	0.7200	0.7800	-2.500%	20	444	+2.564%
2025-02-21	0.8500	0.8600	0.8000	0.8000	+1.266%	92	424	0.000%
2025-02-19	0.8000	0.8000	0.7900	0.7900	-26.852%	4	379	+1.266%
2025-02-14	1.0800	1.0800	1.0800	1.0800	+2.857%	4	373	-25.926%
2025-02-06	1.1600	1.2700	1.0500	1.0500	-26.056%	36	373	-23.810%
2025-01-29	1.4700	1.4700	1.4200	1.4200	-18.391%	15	337	-43.662%
2025-01-21	1.7700	1.7800	1.6700	1.7400	+7.407%	115	322	-54.023%
2025-01-16	1.5300	1.6800	1.4900	1.6200	+20.896%	95	256	-50.617%
2025-01-08	1.4000	1.4000	1.3400	1.3400	-23.429%	200	312	-40.299%
2025-01-06	1.7300	1.7500	1.7300	1.7500	-18.981%	90	312	-54.286%
2024-12-31	2.1600	2.1600	2.1600	2.1600	+3.846%	1	231	-62.963%
2024-12-19	2.0800	2.0800	2.0800	2.0800	-17.131%	9	231	-61.538%
2024-12-06	2.5600	2.5600	2.5100	2.5100	-56.724%	4	231	-68.127%
2024-11-06	6.0000	6.0000	5.8000	5.8000	+17.172%	11	229	-86.207%
2024-11-05	5.1500	5.1500	4.8600	4.9500	+0.202%	201	240	-83.838%
2024-11-04	4.9400	4.9400	4.9400	4.9400	-1.200%	1	41	-83.806%
2024-10-31	5.0000	5.0000	5.0000	5.0000	+19.617%	1	41	-84.000%
2024-10-30	4.1800	4.1800	4.1800	4.1800	-7.726%	30	41	-80.861%
2024-10-07	4.5300	4.5300	4.5300	4.5300	-1.522%	1	41	-82.340%
2024-09-30	4.6000	4.6000	4.6000	4.6000	+10.843%	1	41	-82.609%
2024-09-26	4.1500	4.1500	4.1500	4.1500	+31.746%	1	41	-80.723%
2024-09-23	3.1500	3.1500	3.1500	3.1500	-4.545%	10	41	-74.603%
2024-09-20	3.3000	3.3000	3.3000	3.3000	+22.222%	2	34	-75.758%
2024-09-13	2.7000	2.7000	2.7000	2.7000	+8.000%	2	34	-70.370%
2024-09-12	2.5000	2.5000	2.5000	2.5000	+11.111%	1	33	-68.000%
2024-09-11	2.1000	2.2500	2.0000	2.2500	-2.174%	4	32	-64.444%
2024-09-10	2.3000	2.3000	2.3000	2.3000	+6.977%	1	29	-65.217%
2024-09-06	2.4000	2.4000	2.1500	2.1500	-15.686%	8	29	-62.791%
2024-09-05	2.7000	2.7000	2.5500	2.5500	-24.779%	6	27	-68.627%
2024-09-03	3.3900	3.3900	3.3900	3.3900	+0.893%	1	22	-76.401%
2024-08-30	2.6000	3.3600	2.6000	3.3600	-5.352%	40	21	-76.190%
2024-08-19	3.5000	3.5500	3.5000	3.5500	0.000%	42	21	-77.465%