Dark

BTU20270115C32
BTU Jan 15 2027 32.00 Call (BTU270115C00032000)
option OPRA

EOD

Jul 27, 2026

1.24-14.483%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2300	1.2400	1.2300	1.2400	-14.483%	3	398	0.000%
2026-07-24	1.4400	1.4500	1.4400	1.4500	-15.205%	30	400	-14.483%
2026-07-23	1.8000	1.9500	1.7100	1.7100	-1.724%	50	370	-27.485%
2026-07-09	1.7400	1.7500	1.7400	1.7400	+12.258%	22	345	-28.736%
2026-07-08	1.6000	1.6100	1.5500	1.5500	-1.899%	31	325	-20.000%
2026-07-07	1.5000	1.5800	1.5000	1.5800	-1.863%	110	307	-21.519%
2026-07-01	1.6500	1.6500	1.6100	1.6100	-3.012%	2	267	-22.981%
2026-06-30	1.6300	1.6600	1.6300	1.6600	-28.755%	16	267	-25.301%
2026-06-22	2.3200	2.3300	2.3200	2.3300	-14.022%	2	260	-46.781%
2026-06-18	2.9000	2.9000	2.7100	2.7100	-23.662%	13	266	-54.244%
2026-06-11	3.5500	3.5500	3.5500	3.5500	-0.560%	5	266	-65.070%
2026-06-10	3.5700	3.5700	3.5700	3.5700	-3.514%	1	271	-65.266%
2026-06-09	3.6000	3.7000	3.6000	3.7000	-18.681%	18	271	-66.486%
2026-06-08	4.5500	4.5500	4.5500	4.5500	+3.409%	1	262	-72.747%
2026-06-05	4.8500	4.8500	4.4000	4.4000	-31.250%	4	263	-71.818%
2026-06-04	5.8200	6.4000	5.8200	6.4000	+25.490%	6	267	-80.625%
2026-06-02	5.4300	5.4500	5.1000	5.1000	+7.143%	8	267	-75.686%
2026-06-01	4.4500	4.8000	4.4500	4.7600	+3.478%	26	267	-73.950%
2026-05-29	4.8900	4.8900	4.6000	4.6000	-3.158%	8	274	-73.043%
2026-05-28	4.4500	4.7500	4.4500	4.7500	+102.128%	9	279	-73.895%
2026-05-15	2.3500	2.3500	2.3500	2.3500	-4.082%	1	286	-47.234%
2026-05-14	2.4500	2.4500	2.4500	2.4500	-3.922%	10	286	-49.388%
2026-05-13	2.4200	2.5500	2.4200	2.5500	-8.602%	2	285	-51.373%
2026-05-11	2.5300	2.7900	2.5300	2.7900	+17.722%	20	285	-55.556%
2026-05-08	2.3200	2.3700	2.3200	2.3700	-0.420%	4	287	-47.679%
2026-05-07	2.3800	2.3800	2.3800	2.3800	-16.197%	1	291	-47.899%
2026-05-06	2.7200	2.8400	2.7200	2.8400	-13.678%	6	292	-56.338%
2026-05-05	3.2900	3.2900	3.2900	3.2900	-7.062%	4	292	-62.310%
2026-05-04	3.5800	3.6000	3.5000	3.5400	+10.625%	13	288	-64.972%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-14.667%	7	288	-61.250%
2026-04-30	3.7500	3.7500	3.7500	3.7500	-7.407%	10	288	-66.933%
2026-04-29	4.2500	4.2500	4.0500	4.0500	+6.579%	9	279	-69.383%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-12.644%	1	271	-67.368%
2026-04-22	4.3500	4.3500	4.3500	4.3500	+11.538%	3	270	-71.494%
2026-04-21	3.7500	3.9000	3.7500	3.9000	+14.706%	6	268	-68.205%
2026-04-20	3.5000	3.5000	3.4000	3.4000	-6.849%	5	268	-63.529%
2026-04-17	3.8600	3.8600	3.4400	3.6500	-22.340%	5	266	-66.027%
2026-04-16	4.7000	4.7000	4.7000	4.7000	0.000%	4	266	-73.617%
2026-04-15	4.7000	4.7000	4.7000	4.7000	-4.082%	2	266	-73.617%
2026-04-14	4.9000	4.9000	4.9000	4.9000	-3.922%	2	264	-74.694%
2026-04-10	5.1000	5.1000	5.1000	5.1000	+2.000%	1	264	-75.686%
2026-04-09	5.6000	5.6000	5.0000	5.0000	-19.355%	2	263	-75.200%
2026-04-08	6.2000	6.2000	6.2000	6.2000	-31.111%	1	261	-80.000%
2026-04-01	9.0000	9.0000	9.0000	9.0000	+11.111%	1	261	-86.222%
2026-03-31	8.1000	8.1000	8.1000	8.1000	-34.677%	4	261	-84.691%
2026-03-26	12.4000	12.4000	12.4000	12.4000	+8.202%	2	258	-90.000%
2026-03-25	11.4800	11.4800	11.4600	11.4600	-2.218%	8	256	-89.180%
2026-03-20	11.7200	11.7200	11.7200	11.7200	-9.915%	2	257	-89.420%
2026-03-19	13.0000	13.0100	13.0000	13.0100	+39.892%	30	256	-90.469%
2026-03-18	9.3000	9.3000	9.3000	9.3000	+0.649%	11	270	-86.667%
2026-03-13	9.2500	9.2500	9.2400	9.2400	+1.427%	5	281	-86.580%
2026-03-12	9.3000	9.3000	9.1100	9.1100	+16.051%	7	278	-86.389%
2026-03-06	7.8500	7.8500	7.8500	7.8500	-14.674%	5	277	-84.204%
2026-03-03	9.2800	9.5000	9.0500	9.2000	+12.195%	13	277	-86.522%
2026-03-02	8.2100	8.2100	8.2000	8.2000	+12.637%	18	289	-84.878%
2026-02-26	7.2800	7.2800	7.2800	7.2800	-8.428%	6	279	-82.967%
2026-02-25	7.9500	7.9500	7.9500	7.9500	+0.252%	10	285	-84.403%
2026-02-20	8.4500	8.4500	7.9300	7.9300	-6.706%	5	285	-84.363%
2026-02-19	8.5000	8.5000	8.5000	8.5000	-7.809%	16	280	-85.412%
2026-02-04	9.2200	9.2200	9.2200	9.2200	+0.217%	1	269	-86.551%
2026-02-02	9.2000	9.2000	9.2000	9.2000	-22.034%	10	270	-86.522%
2026-01-23	11.8000	11.8000	11.8000	11.8000	+12.381%	1	270	-89.492%
2026-01-16	10.5000	10.5000	10.5000	10.5000	+0.962%	3	274	-88.190%
2026-01-14	10.4000	10.4000	10.4000	10.4000	+18.182%	6	274	-88.077%
2026-01-09	8.7500	8.8000	8.7500	8.8000	+10.831%	2	268	-85.909%
2026-01-08	8.2300	8.2300	7.9400	7.9400	-2.217%	12	267	-84.383%
2026-01-07	8.1200	8.1200	8.1200	8.1200	-1.576%	30	260	-84.729%
2026-01-06	8.2500	8.2500	8.2500	8.2500	+33.065%	2	245	-84.970%
2025-12-16	6.2000	6.2000	6.2000	6.2000	-26.190%	2	245	-80.000%
2025-11-07	8.3000	8.4000	8.1000	8.4000	+37.255%	3	245	-85.238%
2025-10-28	6.1200	6.1200	6.1200	6.1200	-35.238%	10	244	-79.739%
2025-10-20	9.4500	9.4500	9.4500	9.4500	+6.180%	1	254	-86.878%
2025-10-17	8.9000	8.9000	8.9000	8.9000	-19.164%	26	253	-86.067%
2025-10-16	11.0000	11.0100	11.0000	11.0100	+15.047%	40	235	-88.738%
2025-10-15	11.4000	11.9600	9.5700	9.5700	-22.005%	44	223	-87.043%
2025-10-14	12.2900	12.2900	12.2700	12.2700	+27.150%	10	248	-89.894%
2025-10-13	9.6500	9.6500	9.6500	9.6500	0.000%	10	252	-87.150%
2025-10-10	9.8500	9.8500	9.6500	9.6500	+0.312%	10	262	-87.150%
2025-10-09	9.8500	9.8500	9.6000	9.6200	+2.888%	5	252	-87.110%
2025-10-07	9.7000	9.7000	9.3500	9.3500	-5.076%	4	245	-86.738%
2025-10-06	9.9500	9.9500	9.8500	9.8500	+4.233%	51	245	-87.411%
2025-10-03	7.9500	9.6000	7.9500	9.4500	+35.000%	42	251	-86.878%
2025-10-02	7.0000	7.0000	7.0000	7.0000	+12.000%	1	293	-82.286%
2025-10-01	6.2500	6.2500	6.2000	6.2500	+27.551%	3	292	-80.160%
2025-09-30	5.1000	5.1000	4.9000	4.9000	-2.196%	104	292	-74.694%
2025-09-29	5.0100	5.0100	5.0100	5.0100	+17.882%	1	194	-75.250%
2025-09-26	4.2500	4.2500	4.2500	4.2500	+112.500%	1	193	-70.824%
2025-09-17	2.0000	2.0000	2.0000	2.0000	+11.111%	2	193	-38.000%
2025-09-16	1.7500	1.8000	1.7500	1.8000	+11.111%	9	194	-31.111%
2025-09-15	1.6200	1.6200	1.6200	1.6200	+80.000%	1	203	-23.457%
2025-08-20	0.8300	0.9000	0.8300	0.9000	-18.182%	2	202	+37.778%
2025-08-19	1.1000	1.1000	1.1000	1.1000	-14.729%	25	201	+12.727%
2025-08-15	1.2900	1.2900	1.2900	1.2900	-4.444%	75	201	-3.876%
2025-08-12	1.3500	1.3500	1.3500	1.3500	+42.105%	1	263	-8.148%
2025-08-07	0.9700	0.9700	0.9500	0.9500	-24.000%	100	263	+30.526%
2025-08-05	1.2500	1.2500	1.2500	1.2500	+22.549%	1	165	-0.800%
2025-08-04	1.0200	1.0200	1.0200	1.0200	-18.400%	1	164	+21.569%
2025-07-23	1.2500	1.2500	1.2500	1.2500	+150.000%	30	164	-0.800%
2025-06-30	0.4600	0.5200	0.4600	0.5000	-47.917%	32	180	+148.000%
2025-05-12	1.0000	1.0000	0.9600	0.9600	+47.692%	5	186	+29.167%
2025-04-24	0.6500	0.6500	0.6500	0.6500	+14.035%	1	191	+90.769%
2025-04-14	0.9800	0.9800	0.5700	0.5700	-12.308%	5	191	+117.544%
2025-04-10	0.5100	0.6500	0.5100	0.6500	+6.557%	40	186	+90.769%
2025-04-09	0.6100	0.6100	0.6100	0.6100	+52.500%	1	185	+103.279%
2025-04-04	0.4000	0.4000	0.4000	0.4000	-44.444%	4	184	+210.000%
2025-03-24	0.7200	0.7200	0.7200	0.7200	+30.909%	30	184	+72.222%
2025-03-04	0.5500	0.5500	0.5500	0.5500	-8.333%	2	184	+125.455%
2025-02-28	0.6000	0.6000	0.6000	0.6000	-7.692%	4	186	+106.667%
2025-02-26	0.6500	0.6500	0.6500	0.6500	-2.985%	14	186	+90.769%
2025-02-25	0.6700	0.6700	0.6700	0.6700	+3.077%	102	110	+85.075%
2025-02-24	0.6500	0.6500	0.6500	0.6500	-16.667%	14	110	+90.769%
2025-02-20	0.7800	0.7800	0.7800	0.7800	+20.000%	1	117	+58.974%
2025-02-19	0.6500	0.6500	0.6500	0.6500	-40.909%	2	117	+90.769%
2025-02-12	1.1500	1.1500	1.1000	1.1000	-1.786%	22	117	+12.727%
2025-02-11	1.0000	1.1200	1.0000	1.1200	+40.000%	25	95	+10.714%
2025-02-07	0.8000	0.8000	0.8000	0.8000	-20.000%	4	90	+55.000%
2025-02-06	1.0000	1.0000	1.0000	1.0000	-9.091%	2	90	+24.000%
2025-02-04	1.1000	1.1000	1.1000	1.1000	-14.729%	4	90	+12.727%
2025-01-29	1.2900	1.2900	1.2900	1.2900	+8.403%	2	86	-3.876%
2025-01-28	1.2600	1.2600	1.1900	1.1900	-6.299%	3	88	+4.202%
2025-01-27	1.2700	1.2700	1.2700	1.2700	-11.806%	1	87	-2.362%
2025-01-22	1.4400	1.4400	1.4400	1.4400	+9.924%	1	86	-13.889%
2025-01-15	1.3100	1.3100	1.3100	1.3100	-12.667%	15	86	-5.344%
2024-12-30	1.5000	1.5000	1.5000	1.5000	+4.167%	1	71	-17.333%
2024-12-27	1.4400	1.4400	1.4000	1.4400	-28.358%	10	70	-13.889%
2024-12-19	2.0100	2.0100	2.0100	2.0100	+1.005%	1	67	-38.308%
2024-12-16	1.9800	1.9900	1.9800	1.9900	-6.132%	60	68	-37.688%
2024-12-11	2.1200	2.1200	2.1200	2.1200	-22.909%	1	73	-41.509%
2024-12-02	3.1000	3.1000	2.7500	2.7500	-40.217%	4	72	-54.909%
2024-11-05	4.6000	4.6000	4.6000	4.6000	+7.477%	2	71	-73.043%
2024-11-04	4.2200	4.2800	4.2200	4.2800	+10.594%	2	71	-71.028%
2024-11-01	4.0600	4.0600	3.8700	3.8700	-8.941%	20	70	-67.959%
2024-10-14	4.2500	4.2500	4.2500	4.2500	0.000%	60	60	-70.824%