Dark

BTU20270115C18
BTU Jan 15 2027 18.00 Call (BTU270115C00018000)
option OPRA

Inactive

Sep 4, 2026

10.70+17.582%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	10.7000	10.7000	10.7000	10.7000	+17.582%	1	679	0.000%
2026-08-19	9.1000	9.1000	9.1000	9.1000	+18.182%	9	679	+17.582%
2026-08-13	7.7000	7.7000	7.7000	7.7000	+57.143%	1	688	+38.961%
2026-07-29	4.9000	4.9000	4.9000	4.9000	-25.758%	1	688	+118.367%
2026-07-28	6.6000	6.6000	6.6000	6.6000	+5.600%	1	689	+62.121%
2026-07-27	6.2500	6.2500	6.2500	6.2500	-38.119%	1	689	+71.200%
2026-06-11	10.1000	10.1000	10.1000	10.1000	-17.213%	20	689	+5.941%
2026-06-05	12.5000	12.5000	12.2000	12.2000	+2.521%	4	689	-12.295%
2026-05-28	11.9000	11.9000	11.9000	11.9000	+43.373%	5	692	-10.084%
2026-05-11	8.3000	8.3000	8.3000	8.3000	-6.215%	2	693	+28.916%
2026-05-06	8.8500	8.8500	8.8500	8.8500	-21.612%	1	693	+20.904%
2026-04-22	11.2000	11.2900	11.2000	11.2900	+17.604%	14	692	-5.226%
2026-04-17	10.0000	10.0000	9.4500	9.6000	-17.241%	21	688	+11.458%
2026-04-16	11.6000	11.6000	11.6000	11.6000	+3.111%	22	678	-7.759%
2026-04-14	11.6600	11.6600	11.2500	11.2500	-17.643%	12	678	-4.889%
2026-04-09	13.6600	13.6600	13.6600	13.6600	-16.196%	2	671	-21.669%
2026-03-31	17.5000	17.5000	16.3000	16.3000	-22.381%	25	671	-34.356%
2026-03-24	21.0000	21.0000	21.0000	21.0000	-12.500%	3	671	-49.048%
2026-03-19	21.5000	24.0000	21.5000	24.0000	+43.284%	7	671	-55.417%
2026-02-19	16.7500	16.7500	16.7500	16.7500	-6.996%	15	676	-36.119%
2026-02-05	18.0100	18.0100	18.0100	18.0100	+3.804%	1	691	-40.589%
2026-02-02	17.3500	17.3500	17.3500	17.3500	-5.243%	1	692	-38.329%
2026-01-30	18.3100	18.3100	18.3100	18.3100	-7.009%	1	692	-41.562%
2026-01-26	19.6900	19.6900	19.6900	19.6900	-9.471%	20	692	-45.658%
2026-01-22	21.7500	21.7500	21.7500	21.7500	+8.750%	10	712	-50.805%
2026-01-15	20.3300	20.3300	20.0000	20.0000	+18.694%	24	705	-46.500%
2026-01-12	17.1800	17.1800	16.8500	16.8500	+15.017%	25	691	-36.499%
2025-12-26	14.6500	14.6500	14.6500	14.6500	-5.178%	22	666	-26.962%
2025-12-23	15.4500	15.4500	15.4500	15.4500	+2.318%	200	666	-30.744%
2025-12-22	15.1000	15.1000	15.1000	15.1000	+27.966%	1	866	-29.139%
2025-12-17	11.8000	11.8000	11.8000	11.8000	-14.493%	1	866	-9.322%
2025-12-04	13.8000	13.8000	13.8000	13.8000	+20.000%	2	866	-22.464%
2025-12-01	11.5000	11.5000	11.5000	11.5000	-13.534%	30	866	-6.957%
2025-11-18	13.3000	13.3000	13.3000	13.3000	-7.895%	1	866	-19.549%
2025-11-06	14.4400	14.4400	14.4400	14.4400	+4.260%	2	866	-25.900%
2025-11-05	14.1100	14.1100	13.4500	13.8500	+6.538%	3	868	-22.744%
2025-11-04	13.0000	13.0000	13.0000	13.0000	+23.574%	30	870	-17.692%
2025-10-30	10.5200	10.5200	10.5200	10.5200	-16.175%	3	870	+1.711%
2025-10-28	12.5500	12.5500	12.5500	12.5500	-9.452%	3	873	-14.741%
2025-10-23	13.8600	13.8600	13.8600	13.8600	+10.000%	2	876	-22.799%
2025-10-22	12.6000	12.6000	12.6000	12.6000	-10.000%	1	878	-15.079%
2025-10-21	13.9000	14.0000	13.9000	14.0000	-15.916%	23	878	-23.571%
2025-10-20	15.8500	16.6500	15.8500	16.6500	+0.909%	5	878	-35.736%
2025-10-17	16.5000	16.5000	16.5000	16.5000	-9.589%	1	883	-35.152%
2025-10-16	18.2500	18.2500	18.2500	18.2500	+5.309%	4	884	-41.370%
2025-10-13	17.2000	17.3300	17.1800	17.3300	+11.806%	80	888	-38.257%
2025-10-10	15.5000	15.5000	15.5000	15.5000	-7.628%	3	889	-30.968%
2025-10-09	17.0000	17.2000	16.7200	16.7800	+4.809%	8	889	-36.234%
2025-10-06	17.5000	17.5000	16.0000	16.0100	-5.266%	62	893	-33.167%
2025-10-03	14.6000	16.9500	14.6000	16.9000	+25.185%	259	952	-36.686%
2025-10-02	12.9500	13.5000	12.9500	13.5000	+2.662%	13	1,050	-20.741%
2025-10-01	12.2500	13.1500	12.2500	13.1500	+14.847%	126	1,051	-18.631%
2025-09-29	11.2500	11.4500	11.2400	11.4500	+9.048%	11	1,053	-6.550%
2025-09-25	10.7300	10.7300	10.5000	10.5000	-1.408%	20	1,058	+1.905%
2025-09-24	9.2500	10.6500	9.2500	10.6500	+22.414%	17	1,068	+0.469%
2025-09-23	7.8000	8.7000	7.8000	8.7000	+16.000%	36	1,071	+22.989%
2025-09-22	7.6200	7.7900	7.5000	7.5000	-3.846%	3	1,095	+42.667%
2025-09-19	7.5800	7.9000	7.4700	7.8000	+9.859%	50	1,096	+37.179%
2025-09-18	6.6700	7.1000	6.6700	7.1000	+10.938%	10	1,137	+50.704%
2025-09-17	6.2500	6.4000	6.2200	6.4000	+7.563%	4	1,138	+67.188%
2025-09-16	5.8000	5.9500	5.8000	5.9500	+12.053%	7	1,140	+79.832%
2025-09-15	5.0700	5.4200	4.9500	5.3100	+15.939%	9	1,141	+101.507%
2025-09-12	4.5800	4.7000	4.5800	4.5800	-4.583%	10	1,142	+133.624%
2025-09-09	5.0100	5.0100	4.8000	4.8000	-1.031%	24	1,138	+122.917%
2025-09-08	4.7500	4.8500	4.7500	4.8500	-7.619%	3	1,157	+120.619%
2025-09-05	5.2500	5.2500	5.2500	5.2500	+25.000%	3	1,157	+103.810%
2025-09-04	4.2000	4.2000	4.2000	4.2000	+2.689%	1	1,157	+154.762%
2025-08-29	4.0500	4.0900	4.0500	4.0900	+8.488%	20	1,147	+161.614%
2025-08-27	3.8500	3.8500	3.7700	3.7700	-5.750%	25	1,147	+183.820%
2025-08-26	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,143	+167.500%
2025-08-25	3.6500	3.7000	3.6500	3.7000	+1.370%	3	1,143	+189.189%
2025-08-22	3.6500	3.6500	3.6500	3.6500	+8.309%	3	1,143	+193.151%
2025-08-20	3.3700	3.3700	3.3700	3.3700	-18.795%	10	1,143	+217.507%
2025-08-18	4.1000	4.1500	4.1000	4.1500	-11.702%	4	1,143	+157.831%
2025-08-13	4.7000	4.7000	4.7000	4.7000	-2.287%	11	1,142	+127.660%
2025-08-12	5.1500	5.1500	4.8100	4.8100	+12.646%	8	1,142	+122.453%
2025-08-11	4.0500	4.2700	4.0500	4.2700	+0.708%	2	1,148	+150.585%
2025-08-05	4.1500	4.2500	4.1500	4.2400	+10.995%	22	1,148	+152.358%
2025-08-04	3.8100	3.8200	3.8100	3.8200	+6.111%	13	1,138	+180.105%
2025-07-31	3.0000	3.6100	2.9100	3.6000	+0.559%	21	1,138	+197.222%
2025-07-29	3.6200	3.6200	3.5800	3.5800	+7.508%	30	1,138	+198.883%
2025-07-28	3.8900	3.8900	3.3300	3.3300	-16.750%	41	1,138	+221.321%
2025-07-25	4.1500	4.1500	4.0000	4.0000	-9.091%	2	1,098	+167.500%
2025-07-24	4.3000	4.4500	4.3000	4.4000	+1.149%	14	1,096	+143.182%
2025-07-23	4.4300	4.4500	4.3000	4.3500	0.000%	52	1,088	+145.977%
2025-07-22	4.3500	4.3500	4.2000	4.3500	+27.941%	69	1,060	+145.977%
2025-07-21	3.4000	3.4000	3.4000	3.4000	-6.849%	1	1,006	+214.706%
2025-07-18	3.5600	3.6500	3.5600	3.6500	+12.308%	32	1,006	+193.151%
2025-07-17	3.2500	3.3000	3.1700	3.2500	+8.333%	107	1,006	+229.231%
2025-07-11	3.0400	3.0400	3.0000	3.0000	+5.263%	200	1,039	+256.667%
2025-07-10	2.9500	3.0500	2.8500	2.8500	+9.615%	103	889	+275.439%
2025-07-09	2.8000	2.8000	2.6000	2.6000	-6.137%	120	954	+311.538%
2025-07-08	2.7700	2.7700	2.7700	2.7700	-6.102%	40	940	+286.282%
2025-07-02	2.7500	2.9500	2.7500	2.9500	+45.320%	20	900	+262.712%
2025-06-25	2.0000	2.0300	1.9700	2.0300	-11.739%	14	922	+427.094%
2025-06-23	2.6200	2.6200	2.2500	2.3000	-14.815%	41	912	+365.217%
2025-06-20	2.7000	2.7000	2.7000	2.7000	-6.574%	8	877	+296.296%
2025-06-18	2.7000	3.0000	2.6600	2.8900	+1.404%	13	888	+270.242%
2025-06-17	2.9500	2.9500	2.8500	2.8500	+12.205%	11	888	+275.439%
2025-06-16	2.4500	2.5500	2.4500	2.5400	+1.600%	12	897	+321.260%
2025-06-13	2.5000	2.5000	2.5000	2.5000	+8.225%	4	897	+328.000%
2025-06-12	2.3100	2.3100	2.3100	2.3100	-5.714%	30	897	+363.203%
2025-06-11	2.4500	2.4500	2.4500	2.4500	-4.669%	2	927	+336.735%
2025-06-09	2.5700	2.5700	2.5700	2.5700	+4.049%	2	927	+316.342%
2025-06-03	2.2500	2.4700	2.2500	2.4700	+3.347%	25	925	+333.198%
2025-06-02	2.3900	2.3900	2.3900	2.3900	-13.406%	1	900	+347.699%
2025-05-29	2.7600	2.7600	2.7600	2.7600	-9.508%	3	899	+287.681%
2025-05-28	3.0500	3.0500	3.0500	3.0500	+2.349%	3	896	+250.820%
2025-05-27	2.9800	2.9800	2.9800	2.9800	+2.759%	1	899	+259.060%
2025-05-23	2.7500	2.9000	2.7500	2.9000	+10.266%	10	898	+268.966%
2025-05-22	2.6300	2.6300	2.6300	2.6300	-12.333%	10	898	+306.844%
2025-05-21	3.0000	3.0000	3.0000	3.0000	+4.895%	2	898	+256.667%
2025-05-20	2.8600	2.8600	2.8600	2.8600	-17.101%	2	896	+274.126%
2025-05-19	3.2100	3.4500	3.2100	3.4500	+15.000%	5	894	+210.145%
2025-05-15	3.0300	3.0300	2.9800	3.0000	-9.091%	5	890	+256.667%
2025-05-07	3.3000	3.3000	3.3000	3.3000	0.000%	2	887	+224.242%
2025-05-06	3.3000	3.3000	3.3000	3.3000	+17.857%	2	885	+224.242%
2025-05-05	2.8000	2.8000	2.8000	2.8000	+17.155%	2	887	+282.143%
2025-05-02	2.3900	2.3900	2.3900	2.3900	-3.239%	6	887	+347.699%
2025-04-29	2.4700	2.4700	2.4700	2.4700	+33.514%	10	889	+333.198%
2025-04-14	2.3200	2.3200	1.8500	1.8500	-19.214%	32	899	+478.378%
2025-04-09	1.8000	2.6600	1.8000	2.2900	+34.706%	52	867	+367.249%
2025-04-08	1.9800	1.9800	1.6000	1.7000	+25.926%	30	862	+529.412%
2025-04-07	1.4300	1.4500	1.3500	1.3500	-4.255%	40	890	+692.593%
2025-04-04	1.5000	1.5000	1.2500	1.4100	-25.789%	28	850	+658.865%
2025-04-03	1.9400	2.0000	1.9000	1.9000	-20.833%	59	850	+463.158%
2025-03-31	2.4000	2.4000	2.4000	2.4000	-14.286%	10	831	+345.833%
2025-03-27	2.8000	2.8000	2.8000	2.8000	+6.061%	1	821	+282.143%
2025-03-26	2.6500	2.6500	2.6400	2.6400	-13.158%	5	822	+305.303%
2025-03-25	2.7500	3.0400	2.7400	3.0400	+29.362%	15	817	+251.974%
2025-03-18	2.7000	2.7000	2.3500	2.3500	+0.427%	12	832	+355.319%
2025-03-14	2.3400	2.3800	2.3300	2.3400	+4.464%	60	834	+357.265%
2025-03-12	2.2500	2.2500	2.2400	2.2400	+3.226%	12	804	+377.679%
2025-03-10	2.1700	2.1700	2.1700	2.1700	+7.960%	11	792	+393.088%
2025-03-05	1.9000	2.0100	1.9000	2.0100	-9.865%	224	783	+432.338%
2025-03-04	2.0700	2.2300	2.0700	2.2300	-3.043%	13	559	+379.821%
2025-03-03	2.0200	2.3000	2.0200	2.3000	-11.877%	11	546	+365.217%
2025-02-26	2.6100	2.6100	2.6100	2.6100	-5.091%	5	536	+309.962%
2025-02-25	2.7300	2.7500	2.7000	2.7500	-5.172%	20	531	+289.091%
2025-02-24	2.7300	2.9000	2.7300	2.9000	+3.571%	20	521	+268.966%
2025-02-21	2.8000	2.8000	2.8000	2.8000	-2.098%	400	501	+282.143%
2025-02-19	3.0000	3.0000	2.8500	2.8600	-9.779%	36	301	+274.126%
2025-02-18	3.1700	3.1700	3.1700	3.1700	-14.324%	1	274	+237.539%
2025-02-14	3.7000	3.7000	3.7000	3.7000	-10.843%	20	265	+189.189%
2025-02-12	4.1500	4.1500	4.1500	4.1500	+1.467%	20	265	+157.831%
2025-02-11	4.2500	4.2500	4.0900	4.0900	+13.611%	32	245	+161.614%
2025-02-10	3.5400	3.6000	3.5400	3.6000	+11.111%	8	213	+197.222%
2025-02-07	3.7000	3.7000	3.2400	3.2400	-8.732%	54	205	+230.247%
2025-02-06	3.5000	3.8500	3.5000	3.5500	-24.468%	77	178	+201.408%
2025-01-31	4.7000	4.7000	4.7000	4.7000	+4.444%	2	108	+127.660%
2025-01-28	4.5000	4.5000	4.5000	4.5000	-16.667%	2	107	+137.778%
2025-01-23	5.4000	5.4000	5.4000	5.4000	+2.857%	1	107	+98.148%
2025-01-22	5.2500	5.2500	5.2500	5.2500	+2.941%	50	107	+103.810%
2025-01-16	5.0300	5.1000	5.0300	5.1000	+5.155%	2	57	+109.804%
2025-01-15	4.7500	4.8500	4.7500	4.8500	-3.000%	3	55	+120.619%
2025-01-14	5.0000	5.0000	5.0000	5.0000	+9.409%	1	53	+114.000%
2025-01-08	4.5700	4.5700	4.5700	4.5700	-1.509%	8	60	+134.136%
2025-01-07	5.2800	5.2800	4.6400	4.6400	-16.846%	7	60	+130.603%
2025-01-06	5.5800	5.5800	5.5800	5.5800	+3.333%	3	55	+91.756%
2024-12-26	5.4000	5.4000	5.4000	5.4000	-1.996%	2	52	+98.148%
2024-12-24	5.4700	5.5100	5.4700	5.5100	-14.838%	2	48	+94.192%
2024-12-20	6.4700	6.4700	6.4700	6.4700	+2.698%	1	48	+65.379%
2024-12-17	6.2600	6.3000	6.2400	6.3000	-10.000%	15	47	+69.841%
2024-12-12	7.0000	7.0000	7.0000	7.0000	0.000%	32	32	+52.857%