Dark

BTU20270115C22
BTU Jan 15 2027 22.00 Call (BTU270115C00022000)
option OPRA

EOD

Oct 1, 2026

3.90-23.228%(-1.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9000	3.9000	3.9000	3.9000	-23.228%	1	950	0.000%
2026-09-25	5.0800	5.0800	5.0800	5.0800	-20.501%	6	950	-23.228%
2026-09-15	6.5000	6.5000	6.3900	6.3900	-19.623%	15	950	-38.967%
2026-09-04	8.3000	8.3000	7.9500	7.9500	-4.217%	56	948	-50.943%
2026-08-28	8.3000	8.3000	8.3000	8.3000	+11.409%	11	948	-53.012%
2026-08-24	7.4500	7.4500	7.4500	7.4500	+10.370%	2	948	-47.651%
2026-08-20	6.7500	6.7500	6.7500	6.7500	+2.896%	1	949	-42.222%
2026-08-19	6.5600	6.5600	6.5600	6.5600	+25.670%	1	949	-40.549%
2026-08-12	5.2200	5.2200	5.2200	5.2200	+12.017%	2	948	-25.287%
2026-08-06	4.6600	4.6600	4.6600	4.6600	+64.085%	1	946	-16.309%
2026-07-29	2.7700	2.8400	2.7700	2.8400	-29.000%	71	946	+37.324%
2026-07-27	4.0000	4.0000	4.0000	4.0000	-9.297%	21	972	-2.500%
2026-07-24	4.4100	4.4100	4.4100	4.4100	+8.889%	1	971	-11.565%
2026-07-17	4.3500	4.3500	3.9300	4.0500	-7.955%	76	971	-3.704%
2026-07-16	4.4000	4.4000	4.4000	4.4000	+10.000%	1	921	-11.364%
2026-07-07	4.0000	4.0000	4.0000	4.0000	-25.234%	10	921	-2.500%
2026-06-25	5.3500	5.3500	5.3500	5.3500	+8.519%	2	921	-27.103%
2026-06-24	5.1700	5.1700	4.9300	4.9300	-10.688%	15	923	-20.892%
2026-06-23	5.5200	5.5200	5.5200	5.5200	-13.750%	20	918	-29.348%
2026-06-18	6.4000	6.4000	6.4000	6.4000	-11.111%	18	898	-39.063%
2026-06-17	7.2000	7.2000	7.2000	7.2000	0.000%	50	898	-45.833%
2026-06-15	7.1500	7.2000	7.1500	7.2000	-13.772%	9	898	-45.833%
2026-06-10	8.3500	8.3500	8.3500	8.3500	-17.572%	11	906	-53.293%
2026-06-05	10.1300	10.1300	10.1300	10.1300	-10.354%	4	906	-61.500%
2026-06-04	11.3000	11.3000	11.3000	11.3000	+14.604%	14	908	-65.487%
2026-05-28	9.0000	9.8600	9.0000	9.8600	+49.394%	30	918	-60.446%
2026-05-22	6.3000	6.6000	6.3000	6.6000	+16.814%	9	918	-40.909%
2026-05-20	5.6500	5.6500	5.6500	5.6500	+0.534%	4	918	-30.973%
2026-05-19	5.6200	5.6200	5.6200	5.6200	0.000%	1	917	-30.605%
2026-05-18	5.6200	5.6200	5.6200	5.6200	-6.333%	1	917	-30.605%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-4.153%	50	917	-35.000%
2026-05-11	6.4500	6.4500	6.1000	6.2600	+7.009%	53	917	-37.700%
2026-05-08	5.8500	5.8500	5.8500	5.8500	-5.645%	36	909	-33.333%
2026-05-06	6.2000	6.2000	6.2000	6.2000	-21.914%	1	873	-37.097%
2026-04-27	8.1300	8.1300	7.9400	7.9400	-6.588%	12	874	-50.882%
2026-04-22	8.5000	8.5000	8.5000	8.5000	+16.120%	10	874	-54.118%
2026-04-20	7.3200	7.3200	7.3200	7.3200	-1.745%	3	874	-46.721%
2026-04-17	7.4500	7.4500	7.4500	7.4500	-18.579%	10	874	-47.651%
2026-04-16	9.1500	9.1500	9.1500	9.1500	+8.929%	3	869	-57.377%
2026-04-14	8.4000	8.4000	8.4000	8.4000	-10.638%	5	869	-53.571%
2026-04-10	9.4000	9.4000	9.4000	9.4000	-16.814%	1	869	-58.511%
2026-04-08	11.3000	11.3000	11.3000	11.3000	-20.085%	1	869	-65.487%
2026-04-06	14.2000	14.2000	14.1400	14.1400	-1.669%	2	869	-72.419%
2026-03-31	14.3800	14.3800	14.3800	14.3800	-15.062%	30	868	-72.879%
2026-03-30	17.2000	17.4000	16.8000	16.9300	+10.871%	46	898	-76.964%
2026-03-13	15.2700	15.2700	15.2700	15.2700	+12.694%	30	909	-74.460%
2026-03-11	13.5500	13.5500	13.5500	13.5500	-2.518%	200	879	-71.218%
2026-03-02	13.9000	13.9000	13.9000	13.9000	-18.283%	1	1,079	-71.942%
2026-01-16	17.0100	17.0100	17.0100	17.0100	+0.059%	1	1,077	-77.072%
2026-01-15	17.0000	17.0000	17.0000	17.0000	+4.615%	2	1,077	-77.059%
2026-01-14	16.2500	16.2500	16.2500	16.2500	+37.712%	2	1,078	-76.000%
2026-01-02	11.7800	11.8000	11.7800	11.8000	-5.221%	7	1,078	-66.949%
2025-12-23	12.4500	12.4500	12.4500	12.4500	+6.410%	200	1,084	-68.675%
2025-12-04	11.7000	11.7000	11.7000	11.7000	-5.645%	1	884	-66.667%
2025-11-07	12.4000	12.4000	12.4000	12.4000	+37.778%	3	884	-68.548%
2025-10-31	9.0000	9.0000	9.0000	9.0000	-38.356%	2	884	-56.667%
2025-10-17	14.6000	14.6000	14.6000	14.6000	-4.824%	100	884	-73.288%
2025-10-16	15.3400	15.3400	15.3400	15.3400	+1.254%	3	884	-74.576%
2025-10-15	15.1500	15.1500	15.1500	15.1500	-12.428%	50	887	-74.257%
2025-10-14	17.3000	17.3000	17.3000	17.3000	+20.557%	1	887	-77.457%
2025-10-09	14.3500	14.3500	14.3500	14.3500	+1.629%	2	887	-72.822%
2025-10-08	14.1200	14.1200	14.1200	14.1200	+4.438%	1	887	-72.380%
2025-10-06	13.6900	13.7500	13.5200	13.5200	-3.498%	23	887	-71.154%
2025-10-03	14.0100	14.0100	14.0100	14.0100	+47.474%	6	891	-72.163%
2025-10-01	9.5000	9.5000	9.5000	9.5000	+7.955%	1	891	-58.947%
2025-09-29	8.0000	8.8000	8.0000	8.8000	+15.033%	3	891	-55.682%
2025-09-26	7.6500	7.6500	7.6500	7.6500	0.000%	1	891	-49.020%
2025-09-25	7.6500	7.6500	7.6500	7.6500	-10.000%	20	891	-49.020%
2025-09-24	8.5000	8.5000	8.5000	8.5000	+23.010%	1	871	-54.118%
2025-09-23	6.7000	6.9100	6.5800	6.9100	+20.174%	8	871	-43.560%
2025-09-19	5.4500	5.7500	5.4500	5.7500	+18.557%	25	871	-32.174%
2025-09-18	4.7500	4.8500	4.7500	4.8500	+4.978%	2	862	-19.588%
2025-09-17	4.4400	4.6200	4.4400	4.6200	+10.000%	12	862	-15.584%
2025-09-16	4.2000	4.2000	4.2000	4.2000	-1.176%	3	853	-7.143%
2025-09-15	3.6100	4.2500	3.6100	4.2500	+35.350%	7	853	-8.235%
2025-09-12	3.1700	3.2100	3.1400	3.1400	-1.875%	12	851	+24.204%
2025-09-11	3.2000	3.2000	3.2000	3.2000	-5.882%	13	863	+21.875%
2025-09-09	3.5700	3.5700	3.4000	3.4000	+2.719%	16	863	+14.706%
2025-09-08	3.3600	3.3600	3.3000	3.3100	-9.315%	98	851	+17.825%
2025-09-05	3.5000	3.6500	3.5000	3.6500	+32.727%	93	842	+6.849%
2025-08-29	2.7500	2.7500	2.7500	2.7500	+7.004%	10	837	+41.818%
2025-08-19	2.5700	2.5700	2.5700	2.5700	-19.938%	1	837	+51.751%
2025-08-14	3.1600	3.2100	3.1600	3.2100	-7.225%	25	838	+21.495%
2025-08-13	3.4600	3.4600	3.4600	3.4600	+41.224%	15	838	+12.717%
2025-07-29	2.4500	2.4500	2.4500	2.4500	-8.922%	15	838	+59.184%
2025-07-28	2.6900	2.6900	2.6900	2.6900	-13.226%	1	844	+44.981%
2025-07-22	3.1000	3.1000	3.1000	3.1000	+22.530%	2	843	+25.806%
2025-07-18	2.5300	2.5300	2.5300	2.5300	+15.000%	2	842	+54.150%
2025-07-17	2.2000	2.2000	2.2000	2.2000	+65.414%	7	842	+77.273%
2025-07-01	1.3900	1.3900	1.3300	1.3300	-14.744%	124	850	+193.233%
2025-06-30	1.4200	1.5600	1.4200	1.5600	+1.299%	239	726	+150.000%
2025-06-23	1.5400	1.5400	1.5400	1.5400	-16.757%	3	782	+153.247%
2025-06-17	1.8500	1.8500	1.8500	1.8500	+15.625%	1	782	+110.811%
2025-06-10	1.6000	1.6000	1.6000	1.6000	-4.192%	1	781	+143.750%
2025-06-09	1.5800	1.6700	1.5800	1.6700	-18.537%	2	781	+133.533%
2025-05-28	2.0500	2.0500	2.0500	2.0500	+8.466%	1	781	+90.244%
2025-05-23	1.8900	1.8900	1.8900	1.8900	-22.541%	30	792	+106.349%
2025-05-13	2.4400	2.4400	2.4400	2.4400	+16.746%	1	792	+59.836%
2025-05-07	2.0900	2.0900	2.0900	2.0900	-12.917%	1	793	+86.603%
2025-05-06	2.0600	2.4000	2.0600	2.4000	+50.000%	12	794	+62.500%
2025-05-02	1.6000	1.6000	1.6000	1.6000	+90.476%	2	800	+143.750%
2025-05-01	0.8400	0.8400	0.8400	0.8400	-41.667%	10	800	+364.286%
2025-04-22	1.4400	1.4400	1.4400	1.4400	+2.857%	17	800	+170.833%
2025-04-15	1.4000	1.4000	1.4000	1.4000	+2.941%	14	817	+178.571%
2025-04-14	1.3600	1.3800	1.2000	1.3600	+3.817%	36	817	+186.765%
2025-04-10	1.3100	1.3100	1.3000	1.3100	-22.941%	81	807	+197.710%
2025-04-09	1.6200	1.7000	1.6200	1.7000	+54.545%	2	781	+129.412%
2025-04-04	1.1000	1.1000	1.1000	1.1000	-31.677%	4	781	+254.545%
2025-03-31	1.6100	1.6100	1.6100	1.6100	+1.258%	1	781	+142.236%
2025-03-28	1.5900	1.5900	1.5900	1.5900	-11.667%	12	781	+145.283%
2025-03-26	1.8000	1.8000	1.8000	1.8000	-14.286%	1	775	+116.667%
2025-03-25	2.1000	2.1000	2.1000	2.1000	+10.526%	12	775	+85.714%
2025-03-19	1.7400	1.9000	1.7400	1.9000	+22.581%	101	775	+105.263%
2025-03-14	1.5500	1.5500	1.5500	1.5500	+13.139%	20	775	+151.613%
2025-03-12	1.5500	1.5500	1.3700	1.3700	-14.375%	86	765	+184.672%
2025-03-11	1.6400	1.6400	1.6000	1.6000	+19.403%	50	679	+143.750%
2025-03-07	1.3400	1.3400	1.3400	1.3400	+3.077%	120	631	+191.045%
2025-03-05	1.2900	1.3000	1.2900	1.3000	-13.333%	250	631	+200.000%
2025-02-28	1.5000	1.5000	1.5000	1.5000	-13.295%	8	631	+160.000%
2025-02-27	1.7300	1.7300	1.7300	1.7300	+4.217%	1	630	+125.434%
2025-02-26	1.7300	1.7300	1.6600	1.6600	-7.263%	7	630	+134.940%
2025-02-25	1.7900	1.7900	1.7900	1.7900	-4.278%	3	625	+117.877%
2025-02-24	1.8700	1.8700	1.8700	1.8700	+3.889%	21	625	+108.556%
2025-02-21	1.8000	1.8000	1.8000	1.8000	-8.629%	2	604	+116.667%
2025-02-20	1.9700	1.9700	1.9300	1.9700	+6.486%	30	604	+97.970%
2025-02-19	1.9700	1.9700	1.8500	1.8500	-11.905%	54	574	+110.811%
2025-02-18	2.1500	2.2200	2.1000	2.1000	-12.134%	137	523	+85.714%
2025-02-14	2.3900	2.3900	2.3900	2.3900	-6.275%	20	635	+63.180%
2025-02-12	2.6500	2.6500	2.5500	2.5500	-10.211%	33	635	+52.941%
2025-02-11	2.8200	2.8400	2.8200	2.8400	+35.238%	20	605	+37.324%
2025-02-07	2.1600	2.2100	2.1000	2.1000	-8.696%	34	605	+85.714%
2025-02-06	2.4700	2.9700	2.3000	2.3000	-20.690%	322	588	+69.565%
2025-02-04	2.9000	2.9000	2.9000	2.9000	+0.694%	1	607	+34.483%
2025-02-03	2.8200	2.8800	2.8200	2.8800	-6.796%	4	607	+35.417%
2025-01-31	3.0900	3.2000	3.0900	3.0900	-3.438%	75	610	+26.214%
2025-01-28	3.1700	3.2500	3.1700	3.2000	-15.789%	9	615	+21.875%
2025-01-22	3.8000	3.8000	3.8000	3.8000	+11.765%	5	610	+2.632%
2025-01-15	3.4000	3.4000	3.4000	3.4000	+11.475%	10	609	+14.706%
2025-01-13	2.9500	3.0500	2.9500	3.0500	-6.154%	9	599	+27.869%
2025-01-10	3.4600	3.4600	3.2500	3.2500	-9.722%	20	591	+20.000%
2025-01-07	3.4400	3.6000	3.4400	3.6000	-7.455%	18	581	+8.333%
2025-01-06	3.9000	3.9000	3.8900	3.8900	-8.471%	6	569	+0.257%
2024-12-30	4.2500	4.2500	4.2500	4.2500	+10.390%	1	563	-8.235%
2024-12-27	3.8000	3.8500	3.7400	3.8500	-2.532%	964	563	+1.299%
2024-12-26	3.9500	3.9500	3.9500	3.9500	-8.140%	5	114	-1.266%
2024-12-20	4.6500	4.6500	4.2600	4.3000	-9.474%	107	109	-9.302%
2024-12-16	4.7500	4.7500	4.7500	4.7500	-15.027%	8	18	-17.895%
2024-12-09	5.5900	5.5900	5.5900	5.5900	-5.254%	8	11	-30.233%
2024-12-04	6.0000	6.0000	5.5100	5.9000	-24.745%	11	3	-33.898%
2024-11-25	8.8200	8.8200	7.8400	7.8400	-26.934%	10	13	-50.255%
2024-11-08	10.7300	10.7300	10.7300	10.7300	+54.611%	10	3	-63.653%
2024-10-21	6.9400	6.9400	6.9400	6.9400	-7.590%	1	6	-43.804%
2024-10-18	7.5900	7.5900	7.5100	7.5100	-11.647%	10	6	-48.069%
2024-10-17	8.5000	8.5000	8.5000	8.5000	+1.796%	4	3	-54.118%
2024-10-02	8.3500	8.3500	8.3500	8.3500	+2.203%	2	5	-53.293%
2024-09-26	7.9900	8.1700	7.9900	8.1700	+39.658%	4	3	-52.264%
2024-09-20	5.8500	5.8500	5.8500	5.8500	0.000%	2	1	-33.333%