Dark

BTU20270115C20
BTU Jan 15 2027 20.00 Call (BTU270115C00020000)
option OPRA

EOD

Jul 29, 2026

3.75-30.168%(-1.62)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.7000	3.9500	3.5000	3.7500	-30.168%	146	6,450	0.000%
2026-07-24	5.3700	5.3700	5.3700	5.3700	+9.592%	130	6,324	-30.168%
2026-07-20	4.9000	4.9000	4.9000	4.9000	-2.970%	90	6,194	-23.469%
2026-07-17	5.0000	5.0500	5.0000	5.0500	-4.717%	3	6,104	-25.743%
2026-07-16	5.4000	5.4000	5.3000	5.3000	-7.018%	130	6,101	-29.245%
2026-07-15	5.8300	5.9000	5.7000	5.7000	-3.553%	281	6,010	-34.211%
2026-07-13	5.9100	5.9100	5.9100	5.9100	+0.169%	1	5,780	-36.548%
2026-07-10	5.9000	5.9000	5.9000	5.9000	+1.724%	1	5,781	-36.441%
2026-07-09	6.0000	6.0000	5.8000	5.8000	+11.538%	6	5,781	-35.345%
2026-07-01	5.4000	5.4500	5.2000	5.2000	-3.704%	625	5,775	-27.885%
2026-06-30	5.5000	5.6500	5.4000	5.4000	-10.000%	863	5,179	-30.556%
2026-06-29	5.8000	6.0000	5.8000	6.0000	+2.564%	11	4,357	-37.500%
2026-06-24	6.1000	6.1000	5.8500	5.8500	-13.076%	190	4,348	-35.897%
2026-06-22	7.0000	7.0000	6.6500	6.7300	-8.931%	454	4,158	-44.279%
2026-06-18	7.5800	7.7700	7.3900	7.3900	-9.878%	739	3,058	-49.256%
2026-06-16	8.2000	8.2000	8.2000	8.2000	-1.796%	3	3,058	-54.268%
2026-06-10	8.2400	8.3500	8.2400	8.3500	-30.992%	100	3,061	-55.090%
2026-06-04	12.1000	12.1000	12.1000	12.1000	+1.938%	1	2,961	-69.008%
2026-06-02	11.8700	11.8700	11.8700	11.8700	+12.726%	1	2,962	-68.408%
2026-05-29	10.5300	10.5300	10.5300	10.5300	-6.400%	2	2,962	-64.387%
2026-05-28	10.4000	11.2500	10.4000	11.2500	+29.310%	671	2,961	-66.667%
2026-05-27	8.5000	8.7000	8.5000	8.7000	+3.448%	6	3,451	-56.897%
2026-05-26	8.4500	8.4500	8.4100	8.4100	+17.131%	4	3,457	-55.410%
2026-05-21	7.1800	7.1800	7.1800	7.1800	+11.318%	5	3,453	-47.772%
2026-05-19	6.5000	6.5000	6.4500	6.4500	-2.568%	220	3,448	-41.860%
2026-05-15	6.8000	6.8000	6.6200	6.6200	-6.099%	2,025	3,228	-43.353%
2026-05-14	6.8000	7.0500	6.8000	7.0500	+5.224%	153	1,277	-46.809%
2026-05-13	6.6500	6.7000	6.6400	6.7000	-4.286%	652	492	-44.030%
2026-05-11	7.0000	7.0000	7.0000	7.0000	+4.790%	10	492	-46.429%
2026-05-08	7.0000	7.0000	6.6800	6.6800	-9.116%	24	502	-43.862%
2026-05-06	7.5300	7.5300	7.3500	7.3500	-6.962%	3	484	-48.980%
2026-05-01	8.0000	8.0000	7.9000	7.9000	-14.130%	221	467	-52.532%
2026-04-24	9.2000	9.2000	9.2000	9.2000	+9.916%	2	467	-59.239%
2026-04-17	8.3700	8.3700	8.3700	8.3700	-16.633%	23	467	-55.197%
2026-04-15	10.0400	10.0400	10.0400	10.0400	-4.290%	1	490	-62.649%
2026-04-14	10.5000	10.5000	10.4900	10.4900	+0.383%	9	490	-64.252%
2026-04-09	12.0100	12.0100	10.4500	10.4500	-12.917%	4	482	-64.115%
2026-04-08	12.0000	12.0000	12.0000	12.0000	-31.034%	1	480	-68.750%
2026-03-31	17.4000	17.4000	17.4000	17.4000	-15.122%	30	480	-78.448%
2026-03-27	20.5000	20.5000	20.5000	20.5000	-2.890%	15	480	-81.707%
2026-03-19	18.5000	22.0000	18.5000	21.1100	+22.733%	98	495	-82.236%
2026-03-04	17.2000	17.2000	17.2000	17.2000	+4.878%	5	515	-78.198%
2026-03-03	16.4000	16.4000	16.4000	16.4000	+13.889%	1	520	-77.134%
2026-02-20	14.4000	14.4000	14.4000	14.4000	-9.887%	3	521	-73.958%
2026-02-13	15.9800	15.9800	15.9800	15.9800	-5.444%	13	515	-76.533%
2026-02-12	16.9000	16.9000	16.9000	16.9000	-6.111%	1	515	-77.811%
2026-02-10	17.8800	18.0000	17.8800	18.0000	+9.157%	2	514	-79.167%
2026-02-04	16.4900	16.4900	16.4900	16.4900	+6.387%	1	514	-77.259%
2026-02-02	15.5000	15.5000	15.5000	15.5000	-21.120%	20	515	-75.806%
2026-01-21	19.6500	19.6500	19.6500	19.6500	+3.421%	70	535	-80.916%
2026-01-20	19.0000	19.0000	19.0000	19.0000	+2.703%	40	605	-80.263%
2026-01-16	18.6300	19.5000	18.3500	18.5000	+3.352%	84	575	-79.730%
2026-01-15	17.9000	18.1700	17.9000	17.9000	+2.286%	7	575	-79.050%
2026-01-14	17.5000	17.5000	17.5000	17.5000	+7.362%	6	575	-78.571%
2026-01-12	16.3000	16.3000	16.3000	16.3000	-0.306%	1	581	-76.994%
2026-01-09	16.0000	16.3500	16.0000	16.3500	+9.000%	15	581	-77.064%
2026-01-06	15.0000	15.0000	15.0000	15.0000	+15.385%	5	591	-75.000%
2026-01-05	13.0000	13.0000	13.0000	13.0000	-1.887%	24	620	-71.154%
2026-01-02	13.0300	13.2500	13.0300	13.2500	-3.986%	11	620	-71.698%
2025-12-19	13.3600	13.8000	13.3600	13.8000	+10.400%	11	631	-72.826%
2025-12-18	12.5000	12.5000	12.5000	12.5000	+18.483%	25	642	-70.000%
2025-12-16	10.5500	10.5500	10.5500	10.5500	-7.456%	10	617	-64.455%
2025-12-09	11.4000	11.4000	11.4000	11.4000	+3.636%	2	617	-67.105%
2025-11-26	11.0000	11.0000	11.0000	11.0000	+3.286%	1	617	-65.909%
2025-11-25	10.6000	10.6500	10.6000	10.6500	+5.446%	50	617	-64.789%
2025-11-24	10.1000	10.1000	10.1000	10.1000	-12.174%	2	641	-62.871%
2025-11-20	11.8700	11.8700	11.5000	11.5000	-4.167%	16	639	-67.391%
2025-11-17	13.1500	13.1500	12.0000	12.0000	-8.884%	2	639	-68.750%
2025-11-13	13.1700	13.1700	13.1700	13.1700	-2.804%	10	640	-71.526%
2025-11-12	13.5500	13.5500	13.5500	13.5500	+2.264%	1	630	-72.325%
2025-11-06	13.3000	13.4500	13.2500	13.2500	+6.000%	95	631	-71.698%
2025-11-05	12.5000	12.5000	12.5000	12.5000	+14.155%	10	577	-70.000%
2025-11-04	10.9500	10.9500	10.9500	10.9500	+6.518%	3	587	-65.753%
2025-10-31	10.2800	10.2800	10.2800	10.2800	+3.317%	2	587	-63.521%
2025-10-30	9.2000	9.9500	9.2000	9.9500	-13.100%	2	587	-62.312%
2025-10-29	11.4500	11.4500	11.4500	11.4500	+3.902%	50	586	-67.249%
2025-10-28	11.0000	11.0200	11.0000	11.0200	-7.782%	60	636	-65.971%
2025-10-27	11.9500	11.9500	11.9500	11.9500	-8.779%	3	696	-68.619%
2025-10-21	13.1000	13.1000	13.1000	13.1000	-15.484%	1	696	-71.374%
2025-10-20	15.5000	15.5000	15.5000	15.5000	+4.588%	1	696	-75.806%
2025-10-17	14.8200	14.8200	14.8200	14.8200	-9.634%	1	697	-74.696%
2025-10-15	17.0000	17.0000	14.7400	16.4000	-5.312%	61	698	-77.134%
2025-10-14	17.3200	17.3200	17.3200	17.3200	+4.970%	1	759	-78.349%
2025-10-13	15.3300	16.5000	15.3300	16.5000	+14.187%	79	758	-77.273%
2025-10-10	14.7000	14.7000	14.4500	14.4500	-6.169%	4	830	-74.048%
2025-10-09	15.4000	15.4000	15.4000	15.4000	-0.645%	5	830	-75.649%
2025-10-08	15.5000	15.5000	15.5000	15.5000	-3.125%	1	835	-75.806%
2025-10-07	14.9900	16.0000	14.9700	16.0000	+3.560%	6	842	-76.563%
2025-10-03	13.4000	15.4500	13.4000	15.4500	+30.932%	36	842	-75.728%
2025-10-02	11.8000	11.8000	11.8000	11.8000	+2.967%	5	858	-68.220%
2025-10-01	11.4600	11.4600	11.4600	11.4600	+20.632%	1	858	-67.277%
2025-09-30	9.7500	9.7500	9.5000	9.5000	-8.654%	16	858	-60.526%
2025-09-29	9.8700	10.4000	9.7500	10.4000	+21.637%	10	872	-63.942%
2025-09-26	8.5600	8.6000	8.5500	8.5500	-0.581%	12	877	-56.140%
2025-09-25	9.6000	9.6000	8.6000	8.6000	-11.614%	30	887	-56.395%
2025-09-24	8.2500	9.7300	8.2500	9.7300	+32.381%	23	907	-61.459%
2025-09-23	7.6100	7.6700	7.3500	7.3500	+9.701%	27	909	-48.980%
2025-09-19	5.9500	6.9000	5.9500	6.7000	+18.584%	150	935	-44.030%
2025-09-18	5.3900	5.6500	5.3900	5.6500	+0.713%	13	917	-33.628%
2025-09-17	5.3500	5.6200	5.3000	5.6100	+13.333%	85	916	-33.155%
2025-09-16	4.9000	5.4600	4.8500	4.9500	+2.062%	18	867	-24.242%
2025-09-15	4.2800	4.9000	4.1500	4.8500	+27.632%	79	858	-22.680%
2025-09-12	3.8000	3.8000	3.8000	3.8000	-3.308%	5	847	-1.316%
2025-09-11	3.9200	3.9300	3.9200	3.9300	-0.506%	2	847	-4.580%
2025-09-10	4.1000	4.1000	3.9500	3.9500	-1.250%	2	845	-5.063%
2025-09-08	4.2500	4.2500	4.0000	4.0000	-6.977%	25	844	-6.250%
2025-09-05	3.4500	4.3000	3.4500	4.3000	+22.857%	10	833	-12.791%
2025-09-04	3.5000	3.5000	3.5000	3.5000	+7.692%	1	836	+7.143%
2025-09-03	3.2500	3.2500	3.2500	3.2500	-2.985%	2	837	+15.385%
2025-08-29	3.3500	3.3500	3.3500	3.3500	+9.836%	1	834	+11.940%
2025-08-28	3.1300	3.1300	3.0500	3.0500	-1.613%	7	834	+22.951%
2025-08-27	3.1000	3.1000	3.1000	3.1000	-10.145%	3	831	+20.968%
2025-08-25	3.3000	3.4500	3.3000	3.4500	+25.912%	56	830	+8.696%
2025-08-21	2.8200	2.9000	2.7400	2.7400	-8.054%	8	875	+36.861%
2025-08-20	2.9800	2.9800	2.9800	2.9800	-3.871%	1	874	+25.839%
2025-08-19	3.4000	3.4000	3.0500	3.1000	-10.405%	92	874	+20.968%
2025-08-18	3.4900	3.4900	3.4600	3.4600	-7.487%	3	862	+8.382%
2025-08-15	3.7400	3.7400	3.7400	3.7400	-38.182%	75	859	+0.267%
2025-08-14	4.0500	6.0500	4.0500	6.0500	+50.498%	21	934	-38.017%
2025-08-13	4.0000	4.0200	4.0000	4.0200	+0.500%	51	949	-6.716%
2025-08-12	4.1500	4.3500	4.0000	4.0000	+11.732%	22	987	-6.250%
2025-08-08	3.5800	3.5800	3.5800	3.5800	+13.651%	1	1,005	+4.749%
2025-08-07	2.9700	3.1500	2.9700	3.1500	-3.077%	11	1,005	+19.048%
2025-08-06	3.0000	3.2500	3.0000	3.2500	+18.182%	5	996	+15.385%
2025-08-04	2.7500	2.7500	2.7500	2.7500	-2.827%	1	993	+36.364%
2025-08-01	2.8300	2.8300	2.8300	2.8300	-8.710%	12	993	+32.509%
2025-07-31	3.3000	3.3000	2.3000	3.1000	+9.155%	49	993	+20.968%
2025-07-30	2.8400	2.8400	2.8400	2.8400	+0.353%	1	957	+32.042%
2025-07-29	2.9700	4.5500	2.8300	2.8300	+3.663%	107	956	+32.509%
2025-07-28	2.8000	2.8000	2.7300	2.7300	-20.870%	141	1,000	+37.363%
2025-07-25	3.5000	3.5100	3.4500	3.4500	-8.971%	14	969	+8.696%
2025-07-24	3.9500	3.9500	3.7900	3.7900	+5.866%	3	967	-1.055%
2025-07-23	3.5800	3.5800	3.5800	3.5800	-0.279%	10	964	+4.749%
2025-07-22	3.6000	3.8500	3.5900	3.5900	+25.087%	50	974	+4.457%
2025-07-21	2.7000	2.9000	2.7000	2.8700	+2.500%	58	1,023	+30.662%
2025-07-18	3.0000	3.0000	2.8000	2.8000	-3.114%	212	1,126	+33.929%
2025-07-17	2.7100	2.8900	2.6000	2.8900	+11.154%	164	981	+29.758%
2025-07-15	2.6000	2.6000	2.6000	2.6000	+5.691%	2	863	+44.231%
2025-07-14	2.4200	2.4600	2.4200	2.4600	+2.500%	3	862	+52.439%
2025-07-10	2.4300	2.5000	2.4000	2.4000	+4.348%	4	860	+56.250%
2025-07-07	2.3500	2.3500	2.2300	2.3000	-3.766%	104	861	+63.043%
2025-07-03	2.3900	2.3900	2.3900	2.3900	+32.778%	2	782	+56.904%
2025-06-30	1.6000	1.8000	1.6000	1.8000	+4.651%	55	782	+108.333%
2025-06-26	1.7200	1.7200	1.7200	1.7200	+10.256%	1	727	+118.023%
2025-06-25	1.6000	1.6000	1.4100	1.5600	-14.286%	36	727	+140.385%
2025-06-24	1.8200	1.8200	1.8200	1.8200	-13.333%	3	726	+106.044%
2025-06-20	1.9700	2.1300	1.9700	2.1000	-1.869%	14	723	+78.571%
2025-06-18	2.1400	2.1400	2.1400	2.1400	+15.676%	1	725	+75.234%
2025-06-12	1.8500	1.8500	1.8500	1.8500	0.000%	25	725	+102.703%
2025-06-11	1.8500	1.8500	1.8500	1.8500	-10.628%	1	700	+102.703%
2025-06-09	2.0700	2.0700	2.0700	2.0700	+6.154%	1	700	+81.159%
2025-06-02	1.9500	1.9500	1.9500	1.9500	-2.500%	1	700	+92.308%
2025-05-30	2.0000	2.0000	2.0000	2.0000	-22.179%	2	700	+87.500%
2025-05-27	2.5700	2.5700	2.5700	2.5700	+20.093%	1	701	+45.914%
2025-05-23	2.1400	2.1400	2.1400	2.1400	-4.889%	4	701	+75.234%
2025-05-22	2.2100	2.2500	2.2100	2.2500	-4.255%	25	701	+66.667%
2025-05-19	2.3000	2.3500	2.3000	2.3500	-8.203%	90	683	+59.574%
2025-05-15	2.5600	2.5600	2.5600	2.5600	-1.916%	10	721	+46.484%
2025-05-07	2.6100	2.6100	2.6100	2.6100	-6.786%	10	711	+43.678%
2025-05-06	2.6500	2.8000	2.6300	2.8000	+23.894%	29	706	+33.929%
2025-05-05	2.3000	2.3000	2.2600	2.2600	+22.162%	75	733	+65.929%
2025-04-30	1.7100	1.8500	1.7100	1.8500	-4.145%	6	758	+102.703%
2025-04-29	1.9300	1.9300	1.9300	1.9300	0.000%	2	758	+94.301%
2025-04-28	1.9300	1.9300	1.9300	1.9300	+0.521%	4	758	+94.301%
2025-04-25	1.9200	1.9200	1.9200	1.9200	+1.053%	40	758	+95.313%
2025-04-23	1.9000	1.9000	1.9000	1.9000	+5.556%	4	778	+97.368%
2025-04-21	1.8000	1.8000	1.8000	1.8000	-2.703%	5	774	+108.333%
2025-04-17	1.8000	1.8500	1.8000	1.8500	+8.824%	15	794	+102.703%
2025-04-15	1.7000	1.7000	1.7000	1.7000	-5.556%	1	794	+120.588%
2025-04-14	1.8000	1.8000	1.8000	1.8000	-11.330%	11	794	+108.333%
2025-04-11	1.9000	2.0300	1.9000	2.0300	+16.000%	166	784	+84.729%
2025-04-09	1.6000	1.7500	1.6000	1.7500	+25.000%	9	701	+114.286%
2025-04-08	1.3000	1.7000	1.3000	1.4000	+21.739%	38	700	+167.857%
2025-04-07	1.1000	1.1900	1.1000	1.1500	0.000%	16	674	+226.087%
2025-04-04	1.1000	1.1500	1.1000	1.1500	-22.297%	24	658	+226.087%
2025-04-03	1.5500	1.5500	1.4800	1.4800	-29.524%	17	646	+153.378%
2025-04-01	2.1000	2.1000	2.1000	2.1000	-4.545%	20	629	+78.571%
2025-03-26	2.2000	2.2200	2.2000	2.2000	-10.204%	11	609	+70.455%
2025-03-25	2.4700	2.4700	2.4500	2.4500	0.000%	21	609	+53.061%
2025-03-24	2.1700	2.4500	2.1700	2.4500	+6.522%	7	588	+53.061%
2025-03-18	2.2000	2.3000	2.2000	2.3000	+21.053%	9	595	+63.043%
2025-03-17	1.9000	1.9000	1.9000	1.9000	+9.195%	2	594	+97.368%
2025-03-12	2.0000	2.0000	1.7400	1.7400	-15.534%	6	596	+115.517%
2025-03-11	2.0400	2.0600	2.0400	2.0600	+13.187%	2	591	+82.039%
2025-03-10	1.5900	1.8200	1.5900	1.8200	+3.409%	26	592	+106.044%
2025-03-07	1.7600	1.7600	1.7600	1.7600	+9.317%	50	567	+113.068%
2025-03-06	1.5000	1.6100	1.5000	1.6100	+0.625%	14	578	+132.919%
2025-03-04	1.6000	1.6200	1.6000	1.6000	-13.514%	35	578	+134.375%
2025-03-03	1.7400	1.8500	1.6000	1.8500	-2.632%	24	543	+102.703%
2025-02-28	1.9000	1.9000	1.9000	1.9000	-2.564%	4	521	+97.368%
2025-02-27	2.0400	2.0400	1.9500	1.9500	-9.302%	11	519	+92.308%
2025-02-25	2.2000	2.2000	2.1500	2.1500	-6.522%	119	509	+74.419%
2025-02-24	2.2000	2.3900	2.2000	2.3000	+1.770%	127	509	+63.043%
2025-02-21	2.3000	2.3000	2.2600	2.2600	-5.439%	8	448	+65.929%
2025-02-20	2.3900	2.3900	2.3900	2.3900	+3.463%	2	444	+56.904%
2025-02-19	2.3900	2.4100	2.3100	2.3100	-9.412%	36	442	+62.338%
2025-02-18	2.5500	2.5500	2.5500	2.5500	-20.313%	20	406	+47.059%
2025-02-12	3.2000	3.2000	3.2000	3.2000	-7.246%	1	419	+17.188%
2025-02-11	3.6500	3.6500	3.4500	3.4500	+13.115%	18	419	+8.696%
2025-02-10	3.0500	3.0500	3.0500	3.0500	+16.858%	2	401	+22.951%
2025-02-07	2.5500	2.6200	2.5500	2.6100	-8.421%	14	399	+43.678%
2025-02-06	2.8400	3.5400	2.8400	2.8500	-22.973%	337	394	+31.579%
2025-02-05	3.7000	3.7000	3.7000	3.7000	+7.246%	11	101	+1.351%
2025-02-03	3.5500	3.5500	3.4500	3.4500	-8.971%	9	90	+8.696%
2025-01-29	3.7900	3.7900	3.7900	3.7900	-2.821%	4	83	-1.055%
2025-01-27	4.4500	4.4500	3.9000	3.9000	-15.584%	3	79	-3.846%
2025-01-23	4.8000	4.8000	4.6200	4.6200	+11.325%	35	77	-18.831%
2025-01-16	4.1500	4.1500	4.1500	4.1500	+15.278%	3	42	-9.639%
2025-01-10	3.6800	3.7700	3.6000	3.6000	-23.404%	42	39	+4.167%
2025-01-06	4.7000	4.7000	4.7000	4.7000	-6.000%	1	21	-20.213%
2025-01-03	5.0000	5.0000	5.0000	5.0000	-7.407%	2	20	-25.000%
2024-12-31	5.4000	5.4000	5.4000	5.4000	+16.129%	2	17	-30.556%
2024-12-26	4.6500	4.6500	4.6500	4.6500	-4.124%	1	17	-19.355%
2024-12-23	4.9400	4.9400	4.8500	4.8500	-12.613%	12	17	-22.680%
2024-12-20	5.5500	5.5500	5.5500	5.5500	+7.350%	1	15	-32.432%
2024-12-17	5.3200	5.3300	5.1400	5.1700	-8.818%	10	15	-27.466%
2024-12-16	5.6700	5.6700	5.6700	5.6700	-6.281%	1	16	-33.862%
2024-12-12	6.0500	6.0500	6.0500	6.0500	-13.199%	1	15	-38.017%
2024-12-04	6.8000	6.9700	6.3700	6.9700	-38.967%	10	14	-46.198%
2024-11-08	11.9700	11.9700	11.4200	11.4200	+18.588%	10	4	-67.163%
2024-10-17	9.0800	9.6300	9.0800	9.6300	0.000%	5	5	-61.059%