Dark

BTU20270115C10
BTU Jan 15 2027 10.00 Call (BTU270115C00010000)
option OPRA

Inactive

May 26, 2026

16.14+8.541%(+1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-26	16.1400	16.1400	16.1400	16.1400	+8.541%	1	338	0.000%
2026-05-21	14.8700	14.8700	14.8700	14.8700	-41.778%	1	339	+8.541%
2026-03-30	26.9000	26.9500	25.4700	25.5400	-16.645%	22	339	-36.805%
2026-03-19	30.0000	30.6400	30.0000	30.6400	+48.378%	15	340	-47.324%
2026-02-27	20.6500	20.6500	20.6500	20.6500	-2.915%	11	343	-21.840%
2025-12-19	21.2700	21.2700	21.2700	21.2700	+14.973%	1	343	-24.118%
2025-12-10	18.5000	18.5000	18.5000	18.5000	-7.960%	1	343	-12.757%
2025-12-03	19.8000	20.1000	19.8000	20.1000	-6.075%	101	344	-19.701%
2025-11-12	21.3000	21.4000	21.3000	21.4000	-1.155%	4	410	-24.579%
2025-10-21	21.6500	21.6500	21.6500	21.6500	-12.028%	10	412	-25.450%
2025-10-16	24.6100	24.6100	24.6100	24.6100	+4.813%	29	417	-34.417%
2025-10-15	23.0500	23.5200	23.0500	23.4800	+6.485%	37	443	-31.261%
2025-10-10	22.0000	22.3000	22.0000	22.0500	-2.863%	70	469	-26.803%
2025-10-09	23.3400	23.3400	22.7000	22.7000	-2.575%	4	479	-28.899%
2025-10-08	23.2000	23.3000	23.2000	23.3000	+4.018%	4	482	-30.730%
2025-10-07	22.8600	22.8600	22.4000	22.4000	+0.946%	34	515	-27.946%
2025-10-06	22.1900	22.1900	22.1900	22.1900	-3.522%	2	515	-27.265%
2025-10-03	20.6500	23.0000	20.6500	23.0000	+19.171%	13	517	-29.826%
2025-10-02	18.8000	19.3000	18.8000	19.3000	+1.526%	24	530	-16.373%
2025-10-01	16.9000	19.0100	16.9000	19.0100	+15.915%	13	554	-15.097%
2025-09-30	16.4000	16.4000	16.4000	16.4000	-3.529%	3	566	-1.585%
2025-09-29	15.6300	17.0000	15.6300	17.0000	+15.568%	19	566	-5.059%
2025-09-25	16.0000	16.0000	14.7100	14.7100	-11.652%	18	574	+9.721%
2025-09-24	15.9500	16.6600	15.9500	16.6500	+16.434%	58	592	-3.063%
2025-09-23	14.3000	14.3000	14.3000	14.3000	+7.925%	1	648	+12.867%
2025-09-19	12.3500	13.2500	12.3500	13.2500	+7.287%	7	649	+21.811%
2025-09-18	12.1500	12.3500	12.1500	12.3500	+13.303%	13	656	+30.688%
2025-09-16	10.9000	10.9000	10.9000	10.9000	+0.184%	17	661	+48.073%
2025-09-15	9.8000	10.8800	9.8000	10.8800	+16.989%	9	678	+48.346%
2025-09-12	9.3000	9.3000	9.3000	9.3000	-1.064%	2	685	+73.548%
2025-09-11	9.4000	9.4000	9.4000	9.4000	-1.053%	1	687	+71.702%
2025-09-09	9.5000	9.5000	9.5000	9.5000	-1.247%	3	688	+69.895%
2025-09-08	9.6000	9.6200	9.6000	9.6200	+13.176%	6	691	+67.775%
2025-09-04	8.5000	8.5000	8.5000	8.5000	+9.395%	1	693	+89.882%
2025-09-03	7.7700	7.7700	7.7700	7.7700	-5.818%	25	694	+107.722%
2025-08-29	8.3000	8.3000	8.2500	8.2500	+5.634%	7	726	+95.636%
2025-08-28	7.8100	7.8100	7.8100	7.8100	-4.172%	4	726	+106.658%
2025-08-27	8.0000	8.1500	8.0000	8.1500	-1.570%	7	730	+98.037%
2025-08-26	7.9200	8.2800	7.9200	8.2800	+13.425%	5	732	+94.928%
2025-08-21	7.4600	7.4600	7.3000	7.3000	-0.273%	6	729	+121.096%
2025-08-20	7.2700	7.3200	7.2700	7.3200	-6.752%	15	723	+120.492%
2025-08-19	7.8500	7.8500	7.8500	7.8500	-16.578%	1	708	+105.605%
2025-08-13	9.4500	9.4500	9.3900	9.4100	-3.090%	3	709	+71.520%
2025-08-12	9.7100	9.7100	9.7100	9.7100	+13.038%	1	712	+66.220%
2025-08-08	8.5900	8.5900	8.5900	8.5900	+10.553%	1	713	+87.893%
2025-08-06	8.1000	8.1000	7.7700	7.7700	-2.264%	20	713	+107.722%
2025-08-04	7.9000	7.9500	7.9000	7.9500	+12.766%	8	693	+103.019%
2025-08-01	7.0500	7.0500	7.0500	7.0500	-4.082%	10	701	+128.936%
2025-07-31	7.5500	7.5500	7.3500	7.3500	+1.379%	10	691	+119.592%
2025-07-29	7.2500	7.2500	7.2500	7.2500	+3.868%	1	685	+122.621%
2025-07-28	6.9800	6.9800	6.9800	6.9800	-19.306%	2	686	+131.232%
2025-07-23	8.6500	8.6500	8.6500	8.6500	+0.581%	1	684	+86.590%
2025-07-22	8.8500	8.8500	8.3000	8.6000	+16.216%	66	685	+87.674%
2025-07-21	7.6100	7.6100	7.3500	7.4000	+2.635%	12	749	+118.108%
2025-07-18	7.2000	7.2100	7.2000	7.2100	+15.545%	5	749	+123.856%
2025-07-16	6.2400	6.2400	6.2400	6.2400	-5.740%	2	754	+158.654%
2025-07-14	7.0000	7.0000	6.6200	6.6200	-0.451%	5	756	+143.807%
2025-07-11	6.6500	6.6500	6.6500	6.6500	-4.040%	3	751	+142.707%
2025-07-10	6.9300	6.9300	6.9300	6.9300	+15.500%	4	754	+132.900%
2025-07-09	6.2000	6.2000	6.0000	6.0000	-2.755%	6	758	+169.000%
2025-07-03	6.5000	6.5000	6.1700	6.1700	-2.681%	8	760	+161.588%
2025-07-02	6.3400	6.3400	6.3400	6.3400	+19.173%	1	760	+154.574%
2025-07-01	5.6000	5.6000	5.3200	5.3200	+1.333%	10	761	+203.383%
2025-06-30	4.8200	5.2500	4.8200	5.2500	+8.247%	6	751	+207.429%
2025-06-26	4.8000	4.8500	4.7900	4.8500	-0.411%	16	755	+232.784%
2025-06-25	4.8700	4.8700	4.8700	4.8700	-11.455%	25	741	+231.417%
2025-06-20	5.8900	5.8900	5.5000	5.5000	-5.983%	48	766	+193.455%
2025-06-17	5.8500	5.8500	5.8500	5.8500	+3.540%	1	750	+175.897%
2025-06-16	5.6500	5.6500	5.6500	5.6500	+0.893%	25	751	+185.664%
2025-06-13	5.6300	5.6300	5.6000	5.6000	+4.673%	18	726	+188.214%
2025-06-12	5.3500	5.3500	5.3500	5.3500	-1.835%	30	717	+201.682%
2025-06-10	5.4500	5.4500	5.4500	5.4500	-3.540%	10	687	+196.147%
2025-06-09	5.6500	5.6500	5.6500	5.6500	-0.703%	10	677	+185.664%
2025-06-04	5.8000	6.1000	5.6900	5.6900	+5.959%	9	667	+183.656%
2025-06-03	5.3700	5.3700	5.3700	5.3700	-2.541%	7	658	+200.559%
2025-05-30	5.8600	5.8600	5.5100	5.5100	-8.926%	8	651	+192.922%
2025-05-28	6.0900	6.0900	6.0500	6.0500	+0.833%	9	647	+166.777%
2025-05-22	6.0000	6.0000	6.0000	6.0000	+14.286%	40	656	+169.000%
2025-05-20	5.2500	5.2500	5.2500	5.2500	-11.616%	1	616	+207.429%
2025-05-19	5.9400	5.9400	5.9400	5.9400	-4.194%	3	617	+171.717%
2025-05-15	6.2000	6.2000	6.2000	6.2000	-3.876%	1	620	+160.323%
2025-05-12	6.4500	6.4500	6.4500	6.4500	+7.860%	4	621	+150.233%
2025-05-09	6.1300	6.1300	5.9800	5.9800	+13.905%	76	625	+169.900%
2025-05-08	6.0000	6.0000	5.2500	5.2500	-19.231%	2	661	+207.429%
2025-05-07	6.1900	6.5000	6.1900	6.5000	+1.404%	5	663	+148.308%
2025-05-06	6.4100	6.4100	6.4100	6.4100	+17.615%	1	668	+151.794%
2025-05-05	5.4500	5.4500	5.4500	5.4500	+13.542%	1	667	+196.147%
2025-04-30	4.8000	4.8000	4.8000	4.8000	-8.571%	1	666	+236.250%
2025-04-29	5.0500	5.3000	5.0500	5.2500	+3.960%	12	665	+207.429%
2025-04-28	5.0500	5.0500	5.0500	5.0500	+3.061%	1	675	+219.604%
2025-04-25	4.9000	4.9000	4.9000	4.9000	-5.769%	10	675	+229.388%
2025-04-21	5.2000	5.2000	5.2000	5.2000	+18.182%	7	680	+210.385%
2025-04-14	5.0600	5.0600	4.4000	4.4000	-12.000%	10	673	+266.818%
2025-04-11	5.0000	5.0000	5.0000	5.0000	+18.203%	2	663	+222.800%
2025-04-10	4.2300	4.2300	4.2300	4.2300	-15.400%	10	662	+281.560%
2025-04-09	5.0900	5.1000	3.6000	5.0000	+23.457%	10	652	+222.800%
2025-04-08	4.1500	4.1500	3.9000	4.0500	+18.076%	81	648	+298.519%
2025-04-04	3.4000	3.4700	3.4000	3.4300	-37.064%	50	623	+370.554%
2025-04-01	5.4500	5.4500	5.4500	5.4500	-0.183%	1	623	+196.147%
2025-03-31	5.3000	5.4600	5.3000	5.4600	-3.704%	30	622	+195.604%
2025-03-28	5.6700	5.6700	5.6700	5.6700	-3.077%	20	632	+184.656%
2025-03-27	5.8500	5.8500	5.8500	5.8500	-0.847%	2	622	+175.897%
2025-03-26	5.8300	5.9000	5.8300	5.9000	-8.243%	28	624	+173.559%
2025-03-25	6.4300	6.4300	6.4300	6.4300	+8.067%	2	612	+151.011%
2025-03-21	5.9500	5.9500	5.9500	5.9500	+27.957%	2	614	+171.261%
2025-03-13	4.6500	4.6500	4.6500	4.6500	-7.000%	1	614	+247.097%
2025-03-12	5.0000	5.0000	5.0000	5.0000	+9.890%	20	614	+222.800%
2025-03-07	4.8000	4.8000	4.5500	4.5500	-6.571%	10	594	+254.725%
2025-03-06	4.8700	4.8700	4.8700	4.8700	+5.411%	11	590	+231.417%
2025-03-05	4.6100	4.6200	4.6100	4.6200	-6.667%	20	559	+249.351%
2025-03-04	4.7000	4.9500	4.7000	4.9500	-2.941%	2	559	+226.061%
2025-03-03	5.2100	5.3400	4.6100	5.1000	-6.422%	15	558	+216.471%
2025-02-28	5.4500	5.4500	5.4500	5.4500	-4.386%	2	546	+196.147%
2025-02-27	5.7000	5.7000	5.7000	5.7000	-1.893%	25	545	+183.158%
2025-02-26	6.4000	6.4000	5.8000	5.8100	-6.290%	36	520	+177.797%
2025-02-21	6.4900	6.4900	6.2000	6.2000	-7.463%	50	488	+160.323%
2025-02-20	6.7000	6.7000	6.7000	6.7000	-0.741%	1	463	+140.896%
2025-02-19	6.7500	6.7500	6.7500	6.7500	-3.571%	2	462	+139.111%
2025-02-18	7.2500	7.2500	7.0000	7.0000	-6.292%	9	460	+130.571%
2025-02-14	7.4700	7.4700	7.4700	7.4700	-9.783%	10	462	+116.064%
2025-02-11	8.5000	8.5000	8.0300	8.2800	+14.365%	45	462	+94.928%
2025-02-07	7.0500	7.2400	7.0500	7.2400	-5.974%	60	417	+122.928%
2025-02-06	7.8000	8.8500	7.7000	7.7000	-15.198%	75	387	+109.610%
2025-02-05	9.0800	9.0800	9.0800	9.0800	+0.889%	1	332	+77.753%
2025-02-03	9.0000	9.0000	9.0000	9.0000	-0.772%	2	331	+79.333%
2025-01-31	9.0700	9.0700	9.0700	9.0700	-0.874%	40	329	+77.949%
2025-01-29	9.1500	9.1500	9.1500	9.1500	-8.500%	1	309	+76.393%
2025-01-22	10.0000	10.0000	10.0000	10.0000	-2.439%	5	308	+61.400%
2025-01-17	10.2500	10.2500	10.2500	10.2500	+5.670%	4	301	+57.463%
2025-01-16	9.7000	9.7000	9.7000	9.7000	+2.537%	5	301	+66.392%
2025-01-13	9.0500	9.4600	9.0500	9.4600	+5.111%	51	296	+70.613%
2025-01-10	9.5900	9.6000	8.8600	9.0000	-9.091%	368	245	+79.333%
2025-01-08	9.7000	9.9000	9.6800	9.9000	0.000%	61	0	+63.030%