Dark

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

EOD

Jul 29, 2026

1.65-45.000%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.6500	1.6500	1.6500	1.6500	-45.000%	1	346	0.000%
2026-07-10	3.0000	3.0000	3.0000	3.0000	+3.448%	72	345	-45.000%
2026-07-09	2.9900	2.9900	2.9000	2.9000	+9.434%	528	345	-43.103%
2026-06-30	2.6200	2.6500	2.6200	2.6500	-8.935%	16	200	-37.736%
2026-06-24	2.9100	2.9100	2.9100	2.9100	-39.248%	2	195	-43.299%
2026-06-15	4.7900	4.8300	4.7900	4.7900	-17.414%	10	195	-65.553%
2026-06-12	5.8000	5.8000	5.8000	5.8000	+10.057%	30	185	-71.552%
2026-06-11	5.2700	5.2700	5.2700	5.2700	-2.768%	2	167	-68.691%
2026-06-09	5.4200	5.4200	5.4200	5.4200	-25.241%	1	165	-69.557%
2026-06-05	7.2500	7.2500	7.2500	7.2500	+6.618%	9	165	-77.241%
2026-06-03	6.6000	6.8000	6.4200	6.8000	-2.857%	24	165	-75.735%
2026-06-02	7.5000	7.5000	7.0000	7.0000	+3.093%	3	167	-76.429%
2026-06-01	6.3400	6.7900	6.3400	6.7900	+15.085%	10	170	-75.700%
2026-05-29	5.9000	5.9000	5.9000	5.9000	-9.231%	1	170	-72.034%
2026-05-28	6.1000	6.5000	6.1000	6.5000	+44.444%	23	170	-74.615%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-8.350%	1	191	-63.333%
2026-05-26	4.6100	4.9100	4.6100	4.9100	+25.897%	4	192	-66.395%
2026-05-22	3.9000	3.9000	3.9000	3.9000	+11.111%	10	182	-57.692%
2026-05-20	3.6500	3.6500	3.5100	3.5100	-5.135%	2	182	-52.991%
2026-05-18	3.7500	3.7500	3.7000	3.7000	+2.778%	11	171	-55.405%
2026-05-14	3.6000	3.6000	3.6000	3.6000	-7.692%	2	171	-54.167%
2026-05-12	4.1000	4.1000	3.9000	3.9000	0.000%	4	169	-57.692%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-1.266%	4	169	-57.692%
2026-05-07	4.0000	4.0000	3.7700	3.9500	-3.893%	6	169	-58.228%
2026-05-06	4.1100	4.1100	4.1100	4.1100	-17.304%	2	171	-59.854%
2026-05-05	4.9700	4.9700	4.9700	4.9700	-11.250%	1	169	-66.801%
2026-05-04	5.1000	5.6000	5.1000	5.6000	+23.894%	17	168	-70.536%
2026-05-01	4.2000	4.5200	4.2000	4.5200	-24.667%	10	153	-63.496%
2026-04-29	5.8800	6.0100	5.8800	6.0000	+12.360%	11	153	-72.500%
2026-04-28	5.3400	5.3400	5.3400	5.3400	-7.931%	2	146	-69.101%
2026-04-24	5.8000	5.8000	5.8000	5.8000	-2.027%	2	146	-71.552%
2026-04-23	6.0700	6.0700	5.9200	5.9200	-2.310%	6	145	-72.128%
2026-04-22	6.0600	6.0600	6.0600	6.0600	+6.316%	10	144	-72.772%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+15.152%	18	139	-71.053%
2026-04-20	5.1000	5.1000	4.9500	4.9500	-2.941%	5	139	-66.667%
2026-04-17	5.1000	5.1000	5.1000	5.1000	-12.371%	4	138	-67.647%
2026-04-16	6.6500	6.6500	5.8200	5.8200	-6.431%	3	138	-71.649%
2026-04-14	7.0500	7.0500	6.2200	6.2200	-15.604%	22	137	-73.473%
2026-04-09	7.3700	7.3700	7.3700	7.3700	-26.667%	2	137	-77.612%
2026-04-07	10.0500	10.0500	10.0500	10.0500	-21.790%	2	139	-83.582%
2026-03-31	12.9400	12.9400	12.8500	12.8500	-13.176%	2	138	-87.160%
2026-03-30	14.6900	14.8000	14.6900	14.8000	0.000%	6	138	-88.851%
2026-03-26	14.8000	14.8000	14.8000	14.8000	-4.884%	1	141	-88.851%
2026-03-24	15.4300	15.5600	15.4300	15.5600	-5.583%	10	140	-89.396%
2026-03-19	16.4800	16.4800	16.4800	16.4800	+40.855%	1	150	-89.988%
2026-03-13	11.7000	11.7000	11.7000	11.7000	+18.421%	1	150	-85.897%
2026-02-26	9.8800	9.8800	9.8800	9.8800	-1.692%	1	149	-83.300%
2026-02-20	10.0500	10.0500	10.0500	10.0500	-4.286%	1	149	-83.582%
2026-02-19	10.5000	10.5000	10.5000	10.5000	-26.573%	2	150	-84.286%
2026-01-26	14.3000	14.3000	14.3000	14.3000	-4.983%	1	151	-88.462%
2026-01-23	14.7000	15.1200	14.6000	15.0500	-2.273%	7	152	-89.037%
2026-01-22	15.4000	15.4000	15.4000	15.4000	+5.479%	1	151	-89.286%
2026-01-21	14.6000	14.6000	14.6000	14.6000	+10.606%	1	152	-88.699%
2026-01-15	14.2000	14.2000	13.2000	13.2000	+56.770%	4	151	-87.500%
2025-12-30	8.2500	8.4200	8.2500	8.4200	-8.973%	2	147	-80.404%
2025-12-29	9.2500	9.2500	9.2500	9.2500	-7.035%	8	147	-82.162%
2025-12-22	9.9500	9.9500	9.9500	9.9500	+19.162%	1	148	-83.417%
2025-12-12	8.3500	8.3500	8.3500	8.3500	+11.333%	1	148	-80.240%
2025-12-10	7.8000	7.8000	7.5000	7.5000	-12.791%	35	147	-78.000%
2025-12-04	8.7800	8.7800	8.6000	8.6000	-4.972%	3	128	-80.814%
2025-11-19	9.0500	9.0500	9.0500	9.0500	0.000%	5	127	-81.768%
2025-11-18	8.9500	9.0500	8.9500	9.0500	+3.429%	2	122	-81.768%
2025-11-14	8.7500	8.7500	8.7500	8.7500	+1.744%	1	123	-81.143%
2025-11-13	9.9000	9.9000	8.6000	8.6000	-17.703%	3	123	-80.814%
2025-11-10	10.4500	10.4500	10.4500	10.4500	+5.556%	1	122	-84.211%
2025-11-06	9.9000	9.9000	9.6000	9.9000	+16.471%	6	122	-83.333%
2025-10-22	8.5000	8.5000	8.5000	8.5000	-13.968%	1	121	-80.588%
2025-10-21	9.8800	9.8800	9.8800	9.8800	+18.182%	6	122	-83.300%
2025-10-02	8.3600	8.3600	8.3600	8.3600	-0.476%	1	119	-80.263%
2025-10-01	8.4000	8.4000	8.4000	8.4000	+29.231%	5	119	-80.357%
2025-09-30	6.5000	6.5000	6.5000	6.5000	-5.797%	1	119	-74.615%
2025-09-29	6.5000	6.9900	6.5000	6.9000	+23.656%	61	118	-76.087%
2025-09-26	5.5800	5.5800	5.5800	5.5800	-12.813%	5	71	-70.430%
2025-09-25	6.6500	6.6500	6.4000	6.4000	+0.787%	20	74	-74.219%
2025-09-24	6.3500	6.3500	6.3500	6.3500	+41.425%	1	54	-74.016%
2025-09-23	4.4900	4.4900	4.4900	4.4900	+18.158%	2	53	-63.252%
2025-09-22	3.8000	3.8000	3.8000	3.8000	+25.413%	1	53	-56.579%
2025-09-18	3.0300	3.0300	3.0300	3.0300	-7.339%	5	53	-45.545%
2025-09-17	3.0000	3.2700	3.0000	3.2700	+57.212%	3	48	-49.541%
2025-09-10	2.0800	2.0800	2.0800	2.0800	+18.857%	5	46	-20.673%
2025-08-06	1.7500	1.7500	1.7500	1.7500	-16.667%	5	46	-5.714%
2025-07-22	2.1000	2.1000	2.1000	2.1000	+68.000%	6	41	-21.429%
2025-07-14	1.2500	1.2500	1.2500	1.2500	+66.667%	15	41	+32.000%
2025-06-25	0.7500	0.7500	0.7500	0.7500	-25.000%	1	42	+120.000%
2025-06-16	1.0000	1.0000	1.0000	1.0000	-4.762%	1	43	+65.000%
2025-06-03	1.0500	1.0500	1.0500	1.0500	+6.061%	1	43	+57.143%
2025-04-16	0.9900	0.9900	0.9900	0.9900	-1.000%	1	42	+66.667%
2025-04-09	1.0000	1.0000	1.0000	1.0000	+42.857%	1	42	+65.000%
2025-04-04	0.7000	0.7000	0.7000	0.7000	-30.000%	14	41	+135.714%
2025-03-21	1.0000	1.0000	1.0000	1.0000	0.000%	30	34	+65.000%
2025-03-17	1.0000	1.0000	1.0000	1.0000	0.000%	1	19	+65.000%
2025-03-11	1.0000	1.0000	1.0000	1.0000	-7.407%	2	19	+65.000%
2025-02-25	1.0800	1.0800	1.0800	1.0800	-1.818%	3	21	+52.778%
2025-02-21	1.1000	1.1000	1.1000	1.1000	-14.729%	4	23	+50.000%
2025-02-07	1.2900	1.2900	1.2900	1.2900	-9.790%	6	23	+27.907%
2025-02-06	1.5000	1.5000	1.4300	1.4300	-16.860%	4	23	+15.385%
2025-01-29	1.8700	1.8700	1.7200	1.7200	-36.296%	4	21	-4.070%
2025-01-23	2.7000	2.7000	2.7000	2.7000	+42.105%	2	17	-38.889%
2025-01-10	1.9000	1.9000	1.9000	1.9000	-24.000%	4	19	-13.158%
2024-12-24	2.5000	2.5000	2.5000	2.5000	-21.630%	1	19	-34.000%
2024-12-06	2.9700	3.1900	2.9700	3.1900	-25.986%	6	19	-48.276%
2024-12-02	4.3000	4.3100	4.3000	4.3100	-28.167%	13	18	-61.717%
2024-11-19	6.1000	6.1000	6.0000	6.0000	-8.116%	5	19	-72.500%
2024-11-12	6.5300	6.5300	6.5300	6.5300	-16.921%	5	14	-74.732%
2024-11-08	8.0000	8.3200	7.8600	7.8600	+4.382%	12	18	-79.008%
2024-11-06	7.5300	7.5300	7.5300	7.5300	+16.744%	3	12	-78.088%
2024-10-14	6.6000	6.6000	6.4500	6.4500	-12.838%	7	9	-74.419%
2024-10-10	7.2800	7.4000	7.2800	7.4000	0.000%	2	2	-77.703%