Dark

BTU20270115C27
BTU Jan 15 2027 27.00 Call (BTU270115C00027000)
option OPRA

EOD

Oct 1, 2026

1.98-5.263%(-0.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9800	1.9800	1.9800	1.9800	-5.263%	10	517	0.000%
2026-09-30	2.0900	2.0900	2.0900	2.0900	-15.041%	3	507	-5.263%
2026-09-18	2.4600	2.4600	2.4600	2.4600	-34.048%	1	507	-19.512%
2026-09-15	3.7300	3.7300	3.7300	3.7300	-11.190%	30	508	-46.917%
2026-09-11	4.2000	4.2000	4.2000	4.2000	-20.755%	1	508	-52.857%
2026-09-08	5.2500	5.3000	5.2500	5.3000	+7.943%	2	508	-62.642%
2026-09-01	4.9100	4.9100	4.9100	4.9100	-11.532%	3	507	-59.674%
2026-08-31	5.3800	5.9500	5.3800	5.5500	+6.731%	55	507	-64.324%
2026-08-28	5.4400	5.4400	5.2000	5.2000	+14.286%	8	478	-61.923%
2026-08-27	4.5000	4.5500	4.5000	4.5500	+17.876%	4	483	-56.484%
2026-08-20	3.8500	3.8800	3.8500	3.8600	+7.222%	6	485	-48.705%
2026-08-19	3.6000	3.6000	3.6000	3.6000	+21.212%	1	484	-45.000%
2026-08-18	3.0000	3.0000	2.9700	2.9700	-7.188%	175	483	-33.333%
2026-08-17	3.2000	3.2000	3.2000	3.2000	-1.840%	5	525	-38.125%
2026-08-14	3.2000	3.3000	3.2000	3.2600	+17.266%	179	520	-39.264%
2026-08-13	2.8600	2.8600	2.7800	2.7800	-2.456%	28	361	-28.777%
2026-08-11	2.8500	2.8500	2.8500	2.8500	+9.615%	5	346	-30.526%
2026-08-06	2.6000	2.6000	2.6000	2.6000	+57.576%	5	351	-23.846%
2026-07-29	1.6500	1.6500	1.6500	1.6500	-45.000%	1	346	+20.000%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+3.448%	72	345	-34.000%
2026-07-09	2.9900	2.9900	2.9000	2.9000	+9.434%	528	345	-31.724%
2026-06-30	2.6200	2.6500	2.6200	2.6500	-8.935%	16	200	-25.283%
2026-06-24	2.9100	2.9100	2.9100	2.9100	-39.248%	2	195	-31.959%
2026-06-15	4.7900	4.8300	4.7900	4.7900	-17.414%	10	195	-58.664%
2026-06-12	5.8000	5.8000	5.8000	5.8000	+10.057%	30	185	-65.862%
2026-06-11	5.2700	5.2700	5.2700	5.2700	-2.768%	2	167	-62.429%
2026-06-09	5.4200	5.4200	5.4200	5.4200	-25.241%	1	165	-63.469%
2026-06-05	7.2500	7.2500	7.2500	7.2500	+6.618%	9	165	-72.690%
2026-06-03	6.6000	6.8000	6.4200	6.8000	-2.857%	24	165	-70.882%
2026-06-02	7.5000	7.5000	7.0000	7.0000	+3.093%	3	167	-71.714%
2026-06-01	6.3400	6.7900	6.3400	6.7900	+15.085%	10	170	-70.839%
2026-05-29	5.9000	5.9000	5.9000	5.9000	-9.231%	1	170	-66.441%
2026-05-28	6.1000	6.5000	6.1000	6.5000	+44.444%	23	170	-69.538%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-8.350%	1	191	-56.000%
2026-05-26	4.6100	4.9100	4.6100	4.9100	+25.897%	4	192	-59.674%
2026-05-22	3.9000	3.9000	3.9000	3.9000	+11.111%	10	182	-49.231%
2026-05-20	3.6500	3.6500	3.5100	3.5100	-5.135%	2	182	-43.590%
2026-05-18	3.7500	3.7500	3.7000	3.7000	+2.778%	11	171	-46.486%
2026-05-14	3.6000	3.6000	3.6000	3.6000	-7.692%	2	171	-45.000%
2026-05-12	4.1000	4.1000	3.9000	3.9000	0.000%	4	169	-49.231%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-1.266%	4	169	-49.231%
2026-05-07	4.0000	4.0000	3.7700	3.9500	-3.893%	6	169	-49.873%
2026-05-06	4.1100	4.1100	4.1100	4.1100	-17.304%	2	171	-51.825%
2026-05-05	4.9700	4.9700	4.9700	4.9700	-11.250%	1	169	-60.161%
2026-05-04	5.1000	5.6000	5.1000	5.6000	+23.894%	17	168	-64.643%
2026-05-01	4.2000	4.5200	4.2000	4.5200	-24.667%	10	153	-56.195%
2026-04-29	5.8800	6.0100	5.8800	6.0000	+12.360%	11	153	-67.000%
2026-04-28	5.3400	5.3400	5.3400	5.3400	-7.931%	2	146	-62.921%
2026-04-24	5.8000	5.8000	5.8000	5.8000	-2.027%	2	146	-65.862%
2026-04-23	6.0700	6.0700	5.9200	5.9200	-2.310%	6	145	-66.554%
2026-04-22	6.0600	6.0600	6.0600	6.0600	+6.316%	10	144	-67.327%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+15.152%	18	139	-65.263%
2026-04-20	5.1000	5.1000	4.9500	4.9500	-2.941%	5	139	-60.000%
2026-04-17	5.1000	5.1000	5.1000	5.1000	-12.371%	4	138	-61.176%
2026-04-16	6.6500	6.6500	5.8200	5.8200	-6.431%	3	138	-65.979%
2026-04-14	7.0500	7.0500	6.2200	6.2200	-15.604%	22	137	-68.167%
2026-04-09	7.3700	7.3700	7.3700	7.3700	-26.667%	2	137	-73.134%
2026-04-07	10.0500	10.0500	10.0500	10.0500	-21.790%	2	139	-80.299%
2026-03-31	12.9400	12.9400	12.8500	12.8500	-13.176%	2	138	-84.591%
2026-03-30	14.6900	14.8000	14.6900	14.8000	0.000%	6	138	-86.622%
2026-03-26	14.8000	14.8000	14.8000	14.8000	-4.884%	1	141	-86.622%
2026-03-24	15.4300	15.5600	15.4300	15.5600	-5.583%	10	140	-87.275%
2026-03-19	16.4800	16.4800	16.4800	16.4800	+40.855%	1	150	-87.985%
2026-03-13	11.7000	11.7000	11.7000	11.7000	+18.421%	1	150	-83.077%
2026-02-26	9.8800	9.8800	9.8800	9.8800	-1.692%	1	149	-79.960%
2026-02-20	10.0500	10.0500	10.0500	10.0500	-4.286%	1	149	-80.299%
2026-02-19	10.5000	10.5000	10.5000	10.5000	-26.573%	2	150	-81.143%
2026-01-26	14.3000	14.3000	14.3000	14.3000	-4.983%	1	151	-86.154%
2026-01-23	14.7000	15.1200	14.6000	15.0500	-2.273%	7	152	-86.844%
2026-01-22	15.4000	15.4000	15.4000	15.4000	+5.479%	1	151	-87.143%
2026-01-21	14.6000	14.6000	14.6000	14.6000	+10.606%	1	152	-86.438%
2026-01-15	14.2000	14.2000	13.2000	13.2000	+56.770%	4	151	-85.000%
2025-12-30	8.2500	8.4200	8.2500	8.4200	-8.973%	2	147	-76.485%
2025-12-29	9.2500	9.2500	9.2500	9.2500	-7.035%	8	147	-78.595%
2025-12-22	9.9500	9.9500	9.9500	9.9500	+19.162%	1	148	-80.101%
2025-12-12	8.3500	8.3500	8.3500	8.3500	+11.333%	1	148	-76.287%
2025-12-10	7.8000	7.8000	7.5000	7.5000	-12.791%	35	147	-73.600%
2025-12-04	8.7800	8.7800	8.6000	8.6000	-4.972%	3	128	-76.977%
2025-11-19	9.0500	9.0500	9.0500	9.0500	0.000%	5	127	-78.122%
2025-11-18	8.9500	9.0500	8.9500	9.0500	+3.429%	2	122	-78.122%
2025-11-14	8.7500	8.7500	8.7500	8.7500	+1.744%	1	123	-77.371%
2025-11-13	9.9000	9.9000	8.6000	8.6000	-17.703%	3	123	-76.977%
2025-11-10	10.4500	10.4500	10.4500	10.4500	+5.556%	1	122	-81.053%
2025-11-06	9.9000	9.9000	9.6000	9.9000	+16.471%	6	122	-80.000%
2025-10-22	8.5000	8.5000	8.5000	8.5000	-13.968%	1	121	-76.706%
2025-10-21	9.8800	9.8800	9.8800	9.8800	+18.182%	6	122	-79.960%
2025-10-02	8.3600	8.3600	8.3600	8.3600	-0.476%	1	119	-76.316%
2025-10-01	8.4000	8.4000	8.4000	8.4000	+29.231%	5	119	-76.429%
2025-09-30	6.5000	6.5000	6.5000	6.5000	-5.797%	1	119	-69.538%
2025-09-29	6.5000	6.9900	6.5000	6.9000	+23.656%	61	118	-71.304%
2025-09-26	5.5800	5.5800	5.5800	5.5800	-12.813%	5	71	-64.516%
2025-09-25	6.6500	6.6500	6.4000	6.4000	+0.787%	20	74	-69.063%
2025-09-24	6.3500	6.3500	6.3500	6.3500	+41.425%	1	54	-68.819%
2025-09-23	4.4900	4.4900	4.4900	4.4900	+18.158%	2	53	-55.902%
2025-09-22	3.8000	3.8000	3.8000	3.8000	+25.413%	1	53	-47.895%
2025-09-18	3.0300	3.0300	3.0300	3.0300	-7.339%	5	53	-34.653%
2025-09-17	3.0000	3.2700	3.0000	3.2700	+57.212%	3	48	-39.450%
2025-09-10	2.0800	2.0800	2.0800	2.0800	+18.857%	5	46	-4.808%
2025-08-06	1.7500	1.7500	1.7500	1.7500	-16.667%	5	46	+13.143%
2025-07-22	2.1000	2.1000	2.1000	2.1000	+68.000%	6	41	-5.714%
2025-07-14	1.2500	1.2500	1.2500	1.2500	+66.667%	15	41	+58.400%
2025-06-25	0.7500	0.7500	0.7500	0.7500	-25.000%	1	42	+164.000%
2025-06-16	1.0000	1.0000	1.0000	1.0000	-4.762%	1	43	+98.000%
2025-06-03	1.0500	1.0500	1.0500	1.0500	+6.061%	1	43	+88.571%
2025-04-16	0.9900	0.9900	0.9900	0.9900	-1.000%	1	42	+100.000%
2025-04-09	1.0000	1.0000	1.0000	1.0000	+42.857%	1	42	+98.000%
2025-04-04	0.7000	0.7000	0.7000	0.7000	-30.000%	14	41	+182.857%
2025-03-21	1.0000	1.0000	1.0000	1.0000	0.000%	30	34	+98.000%
2025-03-17	1.0000	1.0000	1.0000	1.0000	0.000%	1	19	+98.000%
2025-03-11	1.0000	1.0000	1.0000	1.0000	-7.407%	2	19	+98.000%
2025-02-25	1.0800	1.0800	1.0800	1.0800	-1.818%	3	21	+83.333%
2025-02-21	1.1000	1.1000	1.1000	1.1000	-14.729%	4	23	+80.000%
2025-02-07	1.2900	1.2900	1.2900	1.2900	-9.790%	6	23	+53.488%
2025-02-06	1.5000	1.5000	1.4300	1.4300	-16.860%	4	23	+38.462%
2025-01-29	1.8700	1.8700	1.7200	1.7200	-36.296%	4	21	+15.116%
2025-01-23	2.7000	2.7000	2.7000	2.7000	+42.105%	2	17	-26.667%
2025-01-10	1.9000	1.9000	1.9000	1.9000	-24.000%	4	19	+4.211%
2024-12-24	2.5000	2.5000	2.5000	2.5000	-21.630%	1	19	-20.800%
2024-12-06	2.9700	3.1900	2.9700	3.1900	-25.986%	6	19	-37.931%
2024-12-02	4.3000	4.3100	4.3000	4.3100	-28.167%	13	18	-54.060%
2024-11-19	6.1000	6.1000	6.0000	6.0000	-8.116%	5	19	-67.000%
2024-11-12	6.5300	6.5300	6.5300	6.5300	-16.921%	5	14	-69.678%
2024-11-08	8.0000	8.3200	7.8600	7.8600	+4.382%	12	18	-74.809%
2024-11-06	7.5300	7.5300	7.5300	7.5300	+16.744%	3	12	-73.705%
2024-10-14	6.6000	6.6000	6.4500	6.4500	-12.838%	7	9	-69.302%
2024-10-10	7.2800	7.4000	7.2800	7.4000	0.000%	2	2	-73.243%