Dark

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

EOD

Jul 29, 2026

4.90-25.758%(-1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	4.9000	4.9000	4.9000	4.9000	-25.758%	1	688	0.000%
2026-07-28	6.6000	6.6000	6.6000	6.6000	+5.600%	1	689	-25.758%
2026-07-27	6.2500	6.2500	6.2500	6.2500	-38.119%	1	689	-21.600%
2026-06-11	10.1000	10.1000	10.1000	10.1000	-17.213%	20	689	-51.485%
2026-06-05	12.5000	12.5000	12.2000	12.2000	+2.521%	4	689	-59.836%
2026-05-28	11.9000	11.9000	11.9000	11.9000	+43.373%	5	692	-58.824%
2026-05-11	8.3000	8.3000	8.3000	8.3000	-6.215%	2	693	-40.964%
2026-05-06	8.8500	8.8500	8.8500	8.8500	-21.612%	1	693	-44.633%
2026-04-22	11.2000	11.2900	11.2000	11.2900	+17.604%	14	692	-56.599%
2026-04-17	10.0000	10.0000	9.4500	9.6000	-17.241%	21	688	-48.958%
2026-04-16	11.6000	11.6000	11.6000	11.6000	+3.111%	22	678	-57.759%
2026-04-14	11.6600	11.6600	11.2500	11.2500	-17.643%	12	678	-56.444%
2026-04-09	13.6600	13.6600	13.6600	13.6600	-16.196%	2	671	-64.129%
2026-03-31	17.5000	17.5000	16.3000	16.3000	-22.381%	25	671	-69.939%
2026-03-24	21.0000	21.0000	21.0000	21.0000	-12.500%	3	671	-76.667%
2026-03-19	21.5000	24.0000	21.5000	24.0000	+43.284%	7	671	-79.583%
2026-02-19	16.7500	16.7500	16.7500	16.7500	-6.996%	15	676	-70.746%
2026-02-05	18.0100	18.0100	18.0100	18.0100	+3.804%	1	691	-72.793%
2026-02-02	17.3500	17.3500	17.3500	17.3500	-5.243%	1	692	-71.758%
2026-01-30	18.3100	18.3100	18.3100	18.3100	-7.009%	1	692	-73.239%
2026-01-26	19.6900	19.6900	19.6900	19.6900	-9.471%	20	692	-75.114%
2026-01-22	21.7500	21.7500	21.7500	21.7500	+8.750%	10	712	-77.471%
2026-01-15	20.3300	20.3300	20.0000	20.0000	+18.694%	24	705	-75.500%
2026-01-12	17.1800	17.1800	16.8500	16.8500	+15.017%	25	691	-70.920%
2025-12-26	14.6500	14.6500	14.6500	14.6500	-5.178%	22	666	-66.553%
2025-12-23	15.4500	15.4500	15.4500	15.4500	+2.318%	200	666	-68.285%
2025-12-22	15.1000	15.1000	15.1000	15.1000	+27.966%	1	866	-67.550%
2025-12-17	11.8000	11.8000	11.8000	11.8000	-14.493%	1	866	-58.475%
2025-12-04	13.8000	13.8000	13.8000	13.8000	+20.000%	2	866	-64.493%
2025-12-01	11.5000	11.5000	11.5000	11.5000	-13.534%	30	866	-57.391%
2025-11-18	13.3000	13.3000	13.3000	13.3000	-7.895%	1	866	-63.158%
2025-11-06	14.4400	14.4400	14.4400	14.4400	+4.260%	2	866	-66.066%
2025-11-05	14.1100	14.1100	13.4500	13.8500	+6.538%	3	868	-64.621%
2025-11-04	13.0000	13.0000	13.0000	13.0000	+23.574%	30	870	-62.308%
2025-10-30	10.5200	10.5200	10.5200	10.5200	-16.175%	3	870	-53.422%
2025-10-28	12.5500	12.5500	12.5500	12.5500	-9.452%	3	873	-60.956%
2025-10-23	13.8600	13.8600	13.8600	13.8600	+10.000%	2	876	-64.646%
2025-10-22	12.6000	12.6000	12.6000	12.6000	-10.000%	1	878	-61.111%
2025-10-21	13.9000	14.0000	13.9000	14.0000	-15.916%	23	878	-65.000%
2025-10-20	15.8500	16.6500	15.8500	16.6500	+0.909%	5	878	-70.571%
2025-10-17	16.5000	16.5000	16.5000	16.5000	-9.589%	1	883	-70.303%
2025-10-16	18.2500	18.2500	18.2500	18.2500	+5.309%	4	884	-73.151%
2025-10-13	17.2000	17.3300	17.1800	17.3300	+11.806%	80	888	-71.725%
2025-10-10	15.5000	15.5000	15.5000	15.5000	-7.628%	3	889	-68.387%
2025-10-09	17.0000	17.2000	16.7200	16.7800	+4.809%	8	889	-70.799%
2025-10-06	17.5000	17.5000	16.0000	16.0100	-5.266%	62	893	-69.394%
2025-10-03	14.6000	16.9500	14.6000	16.9000	+25.185%	259	952	-71.006%
2025-10-02	12.9500	13.5000	12.9500	13.5000	+2.662%	13	1,050	-63.704%
2025-10-01	12.2500	13.1500	12.2500	13.1500	+14.847%	126	1,051	-62.738%
2025-09-29	11.2500	11.4500	11.2400	11.4500	+9.048%	11	1,053	-57.205%
2025-09-25	10.7300	10.7300	10.5000	10.5000	-1.408%	20	1,058	-53.333%
2025-09-24	9.2500	10.6500	9.2500	10.6500	+22.414%	17	1,068	-53.991%
2025-09-23	7.8000	8.7000	7.8000	8.7000	+16.000%	36	1,071	-43.678%
2025-09-22	7.6200	7.7900	7.5000	7.5000	-3.846%	3	1,095	-34.667%
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	-30.986%
2025-09-17	6.2500	6.4000	6.2200	6.4000	+7.563%	4	1,138	-23.438%
2025-09-16	5.8000	5.9500	5.8000	5.9500	+12.053%	7	1,140	-17.647%
2025-09-15	5.0700	5.4200	4.9500	5.3100	+15.939%	9	1,141	-7.721%
2025-09-12	4.5800	4.7000	4.5800	4.5800	-4.583%	10	1,142	+6.987%
2025-09-09	5.0100	5.0100	4.8000	4.8000	-1.031%	24	1,138	+2.083%
2025-09-08	4.7500	4.8500	4.7500	4.8500	-7.619%	3	1,157	+1.031%
2025-09-05	5.2500	5.2500	5.2500	5.2500	+25.000%	3	1,157	-6.667%
2025-09-04	4.2000	4.2000	4.2000	4.2000	+2.689%	1	1,157	+16.667%
2025-08-29	4.0500	4.0900	4.0500	4.0900	+8.488%	20	1,147	+19.804%
2025-08-27	3.8500	3.8500	3.7700	3.7700	-5.750%	25	1,147	+29.973%
2025-08-26	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,143	+22.500%
2025-08-25	3.6500	3.7000	3.6500	3.7000	+1.370%	3	1,143	+32.432%
2025-08-22	3.6500	3.6500	3.6500	3.6500	+8.309%	3	1,143	+34.247%
2025-08-20	3.3700	3.3700	3.3700	3.3700	-18.795%	10	1,143	+45.401%
2025-08-18	4.1000	4.1500	4.1000	4.1500	-11.702%	4	1,143	+18.072%
2025-08-13	4.7000	4.7000	4.7000	4.7000	-2.287%	11	1,142	+4.255%
2025-08-12	5.1500	5.1500	4.8100	4.8100	+12.646%	8	1,142	+1.871%
2025-08-11	4.0500	4.2700	4.0500	4.2700	+0.708%	2	1,148	+14.754%
2025-08-05	4.1500	4.2500	4.1500	4.2400	+10.995%	22	1,148	+15.566%
2025-08-04	3.8100	3.8200	3.8100	3.8200	+6.111%	13	1,138	+28.272%
2025-07-31	3.0000	3.6100	2.9100	3.6000	+0.559%	21	1,138	+36.111%
2025-07-29	3.6200	3.6200	3.5800	3.5800	+7.508%	30	1,138	+36.872%
2025-07-28	3.8900	3.8900	3.3300	3.3300	-16.750%	41	1,138	+47.147%
2025-07-25	4.1500	4.1500	4.0000	4.0000	-9.091%	2	1,098	+22.500%
2025-07-24	4.3000	4.4500	4.3000	4.4000	+1.149%	14	1,096	+11.364%
2025-07-23	4.4300	4.4500	4.3000	4.3500	0.000%	52	1,088	+12.644%
2025-07-22	4.3500	4.3500	4.2000	4.3500	+27.941%	69	1,060	+12.644%
2025-07-21	3.4000	3.4000	3.4000	3.4000	-6.849%	1	1,006	+44.118%
2025-07-18	3.5600	3.6500	3.5600	3.6500	+12.308%	32	1,006	+34.247%
2025-07-17	3.2500	3.3000	3.1700	3.2500	+8.333%	107	1,006	+50.769%
2025-07-11	3.0400	3.0400	3.0000	3.0000	+5.263%	200	1,039	+63.333%
2025-07-10	2.9500	3.0500	2.8500	2.8500	+9.615%	103	889	+71.930%
2025-07-09	2.8000	2.8000	2.6000	2.6000	-6.137%	120	954	+88.462%
2025-07-08	2.7700	2.7700	2.7700	2.7700	-6.102%	40	940	+76.895%
2025-07-02	2.7500	2.9500	2.7500	2.9500	+45.320%	20	900	+66.102%
2025-06-25	2.0000	2.0300	1.9700	2.0300	-11.739%	14	922	+141.379%
2025-06-23	2.6200	2.6200	2.2500	2.3000	-14.815%	41	912	+113.043%
2025-06-20	2.7000	2.7000	2.7000	2.7000	-6.574%	8	877	+81.481%
2025-06-18	2.7000	3.0000	2.6600	2.8900	+1.404%	13	888	+69.550%
2025-06-17	2.9500	2.9500	2.8500	2.8500	+12.205%	11	888	+71.930%
2025-06-16	2.4500	2.5500	2.4500	2.5400	+1.600%	12	897	+92.913%
2025-06-13	2.5000	2.5000	2.5000	2.5000	+8.225%	4	897	+96.000%
2025-06-12	2.3100	2.3100	2.3100	2.3100	-5.714%	30	897	+112.121%
2025-06-11	2.4500	2.4500	2.4500	2.4500	-4.669%	2	927	+100.000%
2025-06-09	2.5700	2.5700	2.5700	2.5700	+4.049%	2	927	+90.661%
2025-06-03	2.2500	2.4700	2.2500	2.4700	+3.347%	25	925	+98.381%
2025-06-02	2.3900	2.3900	2.3900	2.3900	-13.406%	1	900	+105.021%
2025-05-29	2.7600	2.7600	2.7600	2.7600	-9.508%	3	899	+77.536%
2025-05-28	3.0500	3.0500	3.0500	3.0500	+2.349%	3	896	+60.656%
2025-05-27	2.9800	2.9800	2.9800	2.9800	+2.759%	1	899	+64.430%
2025-05-23	2.7500	2.9000	2.7500	2.9000	+10.266%	10	898	+68.966%
2025-05-22	2.6300	2.6300	2.6300	2.6300	-12.333%	10	898	+86.312%
2025-05-21	3.0000	3.0000	3.0000	3.0000	+4.895%	2	898	+63.333%
2025-05-20	2.8600	2.8600	2.8600	2.8600	-17.101%	2	896	+71.329%
2025-05-19	3.2100	3.4500	3.2100	3.4500	+15.000%	5	894	+42.029%
2025-05-15	3.0300	3.0300	2.9800	3.0000	-9.091%	5	890	+63.333%
2025-05-07	3.3000	3.3000	3.3000	3.3000	0.000%	2	887	+48.485%
2025-05-06	3.3000	3.3000	3.3000	3.3000	+17.857%	2	885	+48.485%
2025-05-05	2.8000	2.8000	2.8000	2.8000	+17.155%	2	887	+75.000%
2025-05-02	2.3900	2.3900	2.3900	2.3900	-3.239%	6	887	+105.021%
2025-04-29	2.4700	2.4700	2.4700	2.4700	+33.514%	10	889	+98.381%
2025-04-14	2.3200	2.3200	1.8500	1.8500	-19.214%	32	899	+164.865%
2025-04-09	1.8000	2.6600	1.8000	2.2900	+34.706%	52	867	+113.974%
2025-04-08	1.9800	1.9800	1.6000	1.7000	+25.926%	30	862	+188.235%
2025-04-07	1.4300	1.4500	1.3500	1.3500	-4.255%	40	890	+262.963%
2025-04-04	1.5000	1.5000	1.2500	1.4100	-25.789%	28	850	+247.518%
2025-04-03	1.9400	2.0000	1.9000	1.9000	-20.833%	59	850	+157.895%
2025-03-31	2.4000	2.4000	2.4000	2.4000	-14.286%	10	831	+104.167%
2025-03-27	2.8000	2.8000	2.8000	2.8000	+6.061%	1	821	+75.000%
2025-03-26	2.6500	2.6500	2.6400	2.6400	-13.158%	5	822	+85.606%
2025-03-25	2.7500	3.0400	2.7400	3.0400	+29.362%	15	817	+61.184%
2025-03-18	2.7000	2.7000	2.3500	2.3500	+0.427%	12	832	+108.511%
2025-03-14	2.3400	2.3800	2.3300	2.3400	+4.464%	60	834	+109.402%
2025-03-12	2.2500	2.2500	2.2400	2.2400	+3.226%	12	804	+118.750%
2025-03-10	2.1700	2.1700	2.1700	2.1700	+7.960%	11	792	+125.806%
2025-03-05	1.9000	2.0100	1.9000	2.0100	-9.865%	224	783	+143.781%
2025-03-04	2.0700	2.2300	2.0700	2.2300	-3.043%	13	559	+119.731%
2025-03-03	2.0200	2.3000	2.0200	2.3000	-11.877%	11	546	+113.043%
2025-02-26	2.6100	2.6100	2.6100	2.6100	-5.091%	5	536	+87.739%
2025-02-25	2.7300	2.7500	2.7000	2.7500	-5.172%	20	531	+78.182%
2025-02-24	2.7300	2.9000	2.7300	2.9000	+3.571%	20	521	+68.966%
2025-02-21	2.8000	2.8000	2.8000	2.8000	-2.098%	400	501	+75.000%
2025-02-19	3.0000	3.0000	2.8500	2.8600	-9.779%	36	301	+71.329%
2025-02-18	3.1700	3.1700	3.1700	3.1700	-14.324%	1	274	+54.574%
2025-02-14	3.7000	3.7000	3.7000	3.7000	-10.843%	20	265	+32.432%
2025-02-12	4.1500	4.1500	4.1500	4.1500	+1.467%	20	265	+18.072%
2025-02-11	4.2500	4.2500	4.0900	4.0900	+13.611%	32	245	+19.804%
2025-02-10	3.5400	3.6000	3.5400	3.6000	+11.111%	8	213	+36.111%
2025-02-07	3.7000	3.7000	3.2400	3.2400	-8.732%	54	205	+51.235%
2025-02-06	3.5000	3.8500	3.5000	3.5500	-24.468%	77	178	+38.028%
2025-01-31	4.7000	4.7000	4.7000	4.7000	+4.444%	2	108	+4.255%
2025-01-28	4.5000	4.5000	4.5000	4.5000	-16.667%	2	107	+8.889%
2025-01-23	5.4000	5.4000	5.4000	5.4000	+2.857%	1	107	-9.259%
2025-01-22	5.2500	5.2500	5.2500	5.2500	+2.941%	50	107	-6.667%
2025-01-16	5.0300	5.1000	5.0300	5.1000	+5.155%	2	57	-3.922%
2025-01-15	4.7500	4.8500	4.7500	4.8500	-3.000%	3	55	+1.031%
2025-01-14	5.0000	5.0000	5.0000	5.0000	+9.409%	1	53	-2.000%
2025-01-08	4.5700	4.5700	4.5700	4.5700	-1.509%	8	60	+7.221%
2025-01-07	5.2800	5.2800	4.6400	4.6400	-16.846%	7	60	+5.603%
2025-01-06	5.5800	5.5800	5.5800	5.5800	+3.333%	3	55	-12.186%
2024-12-26	5.4000	5.4000	5.4000	5.4000	-1.996%	2	52	-9.259%
2024-12-24	5.4700	5.5100	5.4700	5.5100	-14.838%	2	48	-11.071%
2024-12-20	6.4700	6.4700	6.4700	6.4700	+2.698%	1	48	-24.266%
2024-12-17	6.2600	6.3000	6.2400	6.3000	-10.000%	15	47	-22.222%
2024-12-12	7.0000	7.0000	7.0000	7.0000	0.000%	32	32	-30.000%