Dark

BTU20270115C35
BTU Jan 15 2027 35.00 Call (BTU270115C00035000)
option OPRA

EOD

Oct 1, 2026

0.5700-1.724%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5300	0.5700	0.5300	0.5700	-1.724%	4	5,910	0.000%
2026-09-29	0.8300	0.8300	0.5800	0.5800	-19.444%	4	5,911	-1.724%
2026-09-28	0.7200	0.7200	0.7200	0.7200	-8.861%	2	5,909	-20.833%
2026-09-24	0.8000	0.8000	0.6800	0.7900	-30.088%	4	5,909	-27.848%
2026-09-23	1.1300	1.1300	1.1300	1.1300	+34.524%	1	5,911	-49.558%
2026-09-21	0.8400	0.8400	0.8400	0.8400	-1.176%	2	5,910	-32.143%
2026-09-18	0.8500	0.8500	0.8500	0.8500	-36.567%	50	5,912	-32.941%
2026-09-17	1.3200	1.3400	1.3200	1.3400	-4.286%	3	5,862	-57.463%
2026-09-16	1.4000	1.4000	1.4000	1.4000	+27.273%	5	5,862	-59.286%
2026-09-15	1.1200	1.1200	1.1000	1.1000	-21.429%	4	5,867	-48.182%
2026-09-14	1.3700	1.4000	1.3700	1.4000	-15.152%	4	5,871	-59.286%
2026-09-11	1.6500	1.6500	1.6500	1.6500	-14.948%	60	5,867	-65.455%
2026-09-10	1.9000	1.9400	1.9000	1.9400	-6.280%	6	5,927	-70.619%
2026-09-09	2.1500	2.1500	2.0700	2.0700	-3.721%	35	5,921	-72.464%
2026-09-08	2.2000	2.2000	2.1500	2.1500	+13.757%	2	5,946	-73.488%
2026-09-04	1.9400	2.0000	1.8900	1.8900	+18.125%	13	5,950	-69.841%
2026-09-03	1.6500	1.6600	1.3500	1.6000	-26.267%	76	5,950	-64.375%
2026-09-02	2.2000	2.2000	2.1700	2.1700	+8.500%	26	5,908	-73.733%
2026-09-01	1.9500	2.0500	1.9500	2.0000	-12.281%	4	5,934	-71.500%
2026-08-31	2.2800	2.2800	2.2800	2.2800	+14.000%	1	5,933	-75.000%
2026-08-28	2.0000	2.1400	2.0000	2.0000	-3.382%	4	5,932	-71.500%
2026-08-27	1.7500	2.0700	1.7500	2.0700	+21.765%	48	5,931	-72.464%
2026-08-26	1.7000	1.7000	1.7000	1.7000	-11.458%	25	5,906	-66.471%
2026-08-24	1.9200	1.9200	1.9200	1.9200	+10.345%	1	5,881	-70.313%
2026-08-21	1.7000	1.7400	1.7000	1.7400	+10.828%	11	5,880	-67.241%
2026-08-20	1.5700	1.5800	1.5700	1.5700	+25.600%	5	5,880	-63.694%
2026-08-18	1.2500	1.2500	1.2500	1.2500	-11.972%	25	5,880	-54.400%
2026-08-17	1.4900	1.4900	1.3800	1.4200	+16.393%	9	5,855	-59.859%
2026-08-13	1.2700	1.3200	1.2200	1.2200	+9.910%	6	5,860	-53.279%
2026-08-12	1.1100	1.1100	1.1100	1.1100	+0.909%	100	5,859	-48.649%
2026-08-07	1.1000	1.1000	1.1000	1.1000	-9.091%	1	5,959	-48.182%
2026-08-06	1.2100	1.2100	1.2100	1.2100	+75.362%	1	5,959	-52.893%
2026-08-03	0.6900	0.6900	0.6900	0.6900	-8.000%	1	5,959	-17.391%
2026-07-31	0.7500	0.7500	0.7500	0.7500	+50.000%	1	5,959	-24.000%
2026-07-29	0.6200	0.6200	0.5000	0.5000	-41.176%	2	5,958	+14.000%
2026-07-27	0.8500	0.8500	0.8500	0.8500	-18.269%	1	5,958	-32.941%
2026-07-24	1.0500	1.0500	1.0400	1.0400	-20.000%	31	5,959	-45.192%
2026-07-22	1.2500	1.3000	1.2500	1.3000	+12.069%	10	5,988	-56.154%
2026-07-21	1.2100	1.2100	1.1600	1.1600	+5.455%	3	5,979	-50.862%
2026-07-17	1.0300	1.1000	0.8000	1.1000	+2.804%	5	5,980	-48.182%
2026-07-16	1.1400	1.1800	1.0700	1.0700	-10.833%	1,006	5,977	-46.729%
2026-07-15	1.4100	1.4100	1.2000	1.2000	-14.286%	3	4,971	-52.500%
2026-07-14	1.3900	1.4200	1.2900	1.4000	+19.658%	1,125	4,970	-59.286%
2026-07-08	1.1100	1.1700	1.1100	1.1700	+1.739%	16	3,870	-51.282%
2026-07-07	1.1600	1.1600	1.1500	1.1500	+4.545%	2	3,870	-50.435%
2026-07-02	1.1800	1.1800	1.1000	1.1000	-13.386%	3	3,865	-48.182%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-0.781%	1	3,865	-55.118%
2026-06-29	1.2800	1.2800	1.2800	1.2800	-8.571%	10	3,866	-55.469%
2026-06-25	1.4300	1.4300	1.4000	1.4000	-9.677%	12	3,876	-59.286%
2026-06-24	1.5400	1.5500	1.5400	1.5500	-13.889%	155	3,868	-63.226%
2026-06-22	1.9600	1.9600	1.8000	1.8000	-18.552%	1,100	3,713	-68.333%
2026-06-18	2.1800	2.2100	2.1800	2.2100	-5.556%	41	2,802	-74.208%
2026-06-16	2.3000	2.3600	2.2000	2.3400	-8.594%	20	2,802	-75.641%
2026-06-15	2.5000	2.6100	2.5000	2.5600	-19.243%	2,158	2,804	-77.734%
2026-06-12	3.2000	3.3000	3.1700	3.1700	+15.273%	6	697	-82.019%
2026-06-10	2.7500	2.7500	2.7500	2.7500	-4.181%	1	699	-79.273%
2026-06-09	3.0500	3.0500	2.8700	2.8700	-21.154%	68	700	-80.139%
2026-06-08	3.6400	3.6400	3.6400	3.6400	-27.921%	10	725	-84.341%
2026-06-05	5.0500	5.0500	5.0500	5.0500	-4.356%	1	735	-88.713%
2026-06-04	4.9300	5.7500	4.9300	5.2800	+32.000%	18	734	-89.205%
2026-06-02	4.2000	4.4000	4.0000	4.0000	+5.820%	10	720	-85.750%
2026-06-01	3.5000	3.7800	3.5000	3.7800	+11.176%	20	716	-84.921%
2026-05-29	3.5700	3.5700	3.4000	3.4000	-12.821%	35	713	-83.235%
2026-05-28	3.6000	3.9300	3.5900	3.9000	+41.818%	17	718	-85.385%
2026-05-26	2.5400	2.7500	2.5400	2.7500	+25.000%	2	728	-79.273%
2026-05-21	2.2000	2.2000	2.2000	2.2000	+10.553%	2	727	-74.091%
2026-05-15	1.8800	1.9900	1.8800	1.9900	+5.291%	18	725	-71.357%
2026-05-14	1.8900	1.8900	1.8900	1.8900	-6.897%	10	723	-69.841%
2026-05-13	1.9900	2.0300	1.9000	2.0300	-0.976%	207	892	-71.921%
2026-05-12	2.1000	2.1000	2.0500	2.0500	-3.302%	7	892	-72.195%
2026-05-11	2.0900	2.1200	2.0900	2.1200	+13.978%	10	892	-73.113%
2026-05-08	2.0100	2.0100	1.8400	1.8600	-7.000%	5	884	-69.355%
2026-05-07	1.9900	2.1500	1.9900	2.0000	-8.257%	11	885	-71.500%
2026-05-06	2.1500	2.2000	2.1000	2.1800	-26.846%	75	882	-73.853%
2026-05-04	2.8000	3.0500	2.8000	2.9800	-0.334%	19	874	-80.872%
2026-04-30	3.0000	3.0000	2.9500	2.9900	-11.538%	24	871	-80.936%
2026-04-29	3.1600	3.3800	3.1600	3.3800	+4.000%	3	857	-83.136%
2026-04-27	3.1000	3.2500	3.1000	3.2500	+5.519%	130	854	-82.462%
2026-04-24	3.4000	3.4000	3.0800	3.0800	-10.983%	7	729	-81.494%
2026-04-22	3.4600	3.4600	3.4600	3.4600	+3.284%	10	735	-83.526%
2026-04-21	3.3500	3.3500	3.3500	3.3500	+16.319%	1	725	-82.985%
2026-04-20	2.8700	3.0800	2.7500	2.8800	+4.727%	27	725	-80.208%
2026-04-17	2.7500	2.7500	2.7500	2.7500	-28.010%	4	701	-79.273%
2026-04-16	3.8200	3.8200	3.8200	3.8200	-0.779%	1	697	-85.079%
2026-04-14	4.0000	4.2000	3.8000	3.8500	-7.674%	21	696	-85.195%
2026-04-13	4.2500	4.2500	4.1700	4.1700	-1.882%	152	688	-86.331%
2026-04-10	4.2500	4.2500	4.2500	4.2500	+3.155%	6	713	-86.588%
2026-04-09	4.5200	4.5300	4.1200	4.1200	-18.091%	113	713	-86.165%
2026-04-08	4.7500	5.4900	4.7500	5.0300	-30.139%	16	796	-88.668%
2026-04-02	7.5000	7.5000	7.2000	7.2000	+2.857%	4	806	-92.083%
2026-04-01	7.3000	7.3000	6.8000	7.0000	-2.778%	16	806	-91.857%
2026-03-31	8.7300	8.7300	7.2000	7.2000	-16.763%	42	798	-92.083%
2026-03-30	10.6600	10.6600	8.4000	8.6500	-25.431%	163	809	-93.410%
2026-03-27	11.8800	11.8800	11.6000	11.6000	+4.036%	7	716	-95.086%
2026-03-26	10.8000	11.1500	10.8000	11.1500	0.000%	102	711	-94.888%
2026-03-24	11.2700	11.2700	11.0200	11.1500	+31.641%	12	638	-94.888%
2026-03-23	8.4700	8.4700	8.4700	8.4700	-12.319%	1	639	-93.270%
2026-03-20	9.9800	9.9800	9.6600	9.6600	-11.213%	5	638	-94.099%
2026-03-19	11.4500	11.8400	10.8800	10.8800	+38.599%	105	642	-94.761%
2026-03-18	7.8500	7.8500	7.8500	7.8500	-2.484%	2	661	-92.739%
2026-03-16	7.3500	8.0500	7.3500	8.0500	+6.481%	6	659	-92.919%
2026-03-13	9.1300	9.1300	7.5600	7.5600	-16.000%	8	665	-92.460%
2026-03-12	8.3500	9.0000	7.7400	9.0000	+30.814%	24	660	-93.667%
2026-03-09	6.3800	6.8800	6.3800	6.8800	+5.038%	107	655	-91.715%
2026-03-06	6.6000	6.6000	6.5500	6.5500	-19.632%	40	555	-91.298%
2026-03-05	8.1500	8.1500	8.1500	8.1500	0.000%	5	555	-93.006%
2026-03-04	8.1500	8.1500	8.1500	8.1500	+2.516%	5	550	-93.006%
2026-03-03	7.9500	7.9500	7.9500	7.9500	+11.189%	1	548	-92.830%
2026-02-24	8.0100	8.0100	7.1500	7.1500	+7.519%	4	547	-92.028%
2026-02-17	6.6500	6.6500	6.6500	6.6500	-18.902%	1	545	-91.429%
2026-02-12	9.2000	9.2300	7.9300	8.2000	-7.762%	12	545	-93.049%
2026-02-11	9.0000	9.0000	8.8900	8.8900	+4.588%	3	547	-93.588%
2026-02-10	9.0300	9.0300	8.5000	8.5000	-8.798%	45	545	-93.294%
2026-02-09	9.3200	9.3200	9.3200	9.3200	+1.858%	1	500	-93.884%
2026-02-06	9.1500	9.1500	9.1500	9.1500	+5.780%	3	499	-93.770%
2026-02-05	8.6600	8.8900	8.1000	8.6500	+8.532%	11	499	-93.410%
2026-02-04	7.9700	7.9700	7.9700	7.9700	-0.375%	3	497	-92.848%
2026-02-03	8.5000	8.5000	8.0000	8.0000	-5.882%	4	494	-92.875%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-5.028%	3	490	-93.294%
2026-01-29	8.1200	8.9500	8.1200	8.9500	-11.561%	25	487	-93.631%
2026-01-26	10.0000	10.1200	10.0000	10.1200	-2.692%	4	465	-94.368%
2026-01-23	10.3000	10.5000	9.9000	10.4000	-1.979%	7	465	-94.519%
2026-01-22	11.0400	11.0400	10.6100	10.6100	-4.758%	3	462	-94.628%
2026-01-21	11.1400	11.1400	11.1400	11.1400	+9.970%	3	462	-94.883%
2026-01-16	9.1200	10.1300	9.1200	10.1300	+13.184%	125	393	-94.373%
2026-01-15	9.0300	9.0300	8.9500	8.9500	+1.936%	60	393	-93.631%
2026-01-14	8.7800	8.7800	8.7800	8.7800	+9.068%	1	358	-93.508%
2026-01-13	8.0600	8.0600	8.0500	8.0500	+11.806%	2	359	-92.919%
2026-01-08	6.5500	7.2000	6.4200	7.2000	+5.109%	9	360	-92.083%
2026-01-06	7.3000	7.3000	6.8500	6.8500	+17.496%	102	351	-91.679%
2026-01-02	5.8000	5.8300	5.8000	5.8300	+10.000%	14	253	-90.223%
2025-12-31	5.3000	5.3000	5.3000	5.3000	-15.873%	5	268	-89.245%
2025-12-22	6.3000	6.3000	6.3000	6.3000	-2.326%	1	269	-90.952%
2025-12-19	6.4500	6.4500	6.4500	6.4500	+16.216%	10	269	-91.163%
2025-12-18	6.0000	6.0000	5.5500	5.5500	+19.355%	12	269	-89.730%
2025-12-17	4.6500	4.6500	4.6500	4.6500	-8.824%	5	264	-87.742%
2025-12-15	5.1000	5.1000	5.1000	5.1000	-5.556%	1	264	-88.824%
2025-12-11	5.6000	5.6000	5.4000	5.4000	+8.434%	2	261	-89.444%
2025-12-09	4.9800	4.9800	4.9800	4.9800	-14.138%	4	261	-88.554%
2025-12-04	5.8000	5.8000	5.8000	5.8000	+7.407%	1	257	-90.172%
2025-12-03	5.4000	5.4000	5.4000	5.4000	+14.894%	1	256	-89.444%
2025-12-01	4.9500	4.9500	4.2900	4.7000	+3.524%	8	255	-87.872%
2025-11-21	4.5300	4.5400	4.5300	4.5400	-34.676%	15	261	-87.445%
2025-11-10	7.2700	7.3700	6.8800	6.9500	+13.934%	204	276	-91.799%
2025-11-04	6.1000	6.1000	6.1000	6.1000	-13.229%	1	180	-90.656%
2025-11-03	6.2000	7.0300	6.2000	7.0300	+22.902%	15	181	-91.892%
2025-10-29	5.7200	5.7200	5.7200	5.7200	-18.286%	50	181	-90.035%
2025-10-27	7.0000	7.0000	7.0000	7.0000	+12.903%	1	180	-91.857%
2025-10-22	5.5000	6.2000	5.5000	6.2000	-23.457%	11	180	-90.806%
2025-10-17	8.1000	8.1000	8.1000	8.1000	-11.861%	10	180	-92.963%
2025-10-16	9.2500	9.2500	9.1900	9.1900	+6.860%	10	180	-93.798%
2025-10-15	8.7200	8.7200	8.6000	8.6000	-18.715%	2	174	-93.372%
2025-10-14	10.2200	11.0000	10.2200	10.5800	+25.504%	14	174	-94.612%
2025-10-08	8.4300	8.4300	8.4300	8.4300	+8.774%	1	167	-93.238%
2025-10-06	7.7500	7.7500	7.7500	7.7500	-9.674%	5	167	-92.645%
2025-10-03	7.6000	8.5800	7.6000	8.5800	+51.858%	4	172	-93.357%
2025-10-02	5.6500	5.6500	5.6500	5.6500	0.000%	1	170	-89.912%
2025-10-01	5.2800	5.6500	5.2800	5.6500	+36.145%	53	169	-89.912%
2025-09-30	4.3500	4.3500	4.1500	4.1500	-8.791%	33	167	-86.265%
2025-09-29	4.4000	4.7000	4.4000	4.5500	+8.333%	3	162	-87.473%
2025-09-24	3.3000	4.2000	3.3000	4.2000	+95.349%	14	160	-86.429%
2025-09-19	1.9800	2.1500	1.9700	2.1500	+14.973%	6	157	-73.488%
2025-09-18	1.5700	1.8700	1.5700	1.8700	+13.333%	5	157	-69.519%
2025-09-17	1.5500	1.6600	1.5500	1.6500	+15.385%	53	156	-65.455%
2025-09-16	1.4300	1.4300	1.4300	1.4300	+30.000%	2	106	-60.140%
2025-09-10	1.1000	1.1000	1.1000	1.1000	+1.852%	54	106	-48.182%
2025-09-08	1.1000	1.1000	1.0800	1.0800	+27.059%	6	128	-47.222%
2025-08-29	0.8500	0.8500	0.8500	0.8500	+25.000%	2	131	-32.941%
2025-07-30	0.7500	0.7500	0.6800	0.6800	-20.000%	17	131	-16.176%
2025-07-25	0.8500	0.8500	0.8500	0.8500	-22.018%	1	130	-32.941%
2025-07-24	1.0500	1.0900	1.0500	1.0900	+9.000%	29	129	-47.706%
2025-07-23	1.0000	1.0000	1.0000	1.0000	+42.857%	1	150	-43.000%
2025-07-18	0.7000	0.7000	0.7000	0.7000	+32.075%	3	149	-18.571%
2025-06-05	0.5300	0.5300	0.5300	0.5300	-24.286%	25	146	+7.547%
2025-05-06	0.7000	0.7000	0.7000	0.7000	+66.667%	12	121	-18.571%
2025-04-15	0.4500	0.4500	0.4200	0.4200	-16.000%	2	133	+35.714%
2025-04-11	0.4500	0.5000	0.4500	0.5000	+42.857%	4	131	+14.000%
2025-04-10	0.3500	0.3500	0.3500	0.3500	-28.571%	1	129	+62.857%
2025-04-09	0.5200	0.5800	0.4900	0.4900	-9.259%	60	128	+16.327%
2025-04-01	0.5400	0.5400	0.5400	0.5400	+8.000%	4	69	+5.556%
2025-03-31	0.5000	0.5000	0.5000	0.5000	-9.091%	4	65	+14.000%
2025-03-28	0.5500	0.5500	0.5500	0.5500	+12.245%	20	61	+3.636%
2025-03-17	0.4900	0.4900	0.4900	0.4900	+16.667%	1	51	+16.327%
2025-03-05	0.4200	0.4200	0.4200	0.4200	-39.130%	2	51	+35.714%
2025-02-18	0.6900	0.6900	0.6900	0.6900	+11.290%	5	49	-17.391%
2025-02-07	0.6200	0.6200	0.6200	0.6200	-1.587%	8	45	-8.065%
2025-02-06	0.6300	0.6300	0.6300	0.6300	-10.000%	2	47	-9.524%
2025-01-29	0.9900	0.9900	0.7000	0.7000	-21.348%	10	46	-18.571%
2025-01-28	0.8900	0.8900	0.8900	0.8900	-9.184%	1	42	-35.955%
2025-01-27	1.0900	1.0900	0.9800	0.9800	-40.964%	3	43	-41.837%
2025-01-24	1.1000	1.6600	1.1000	1.6600	+66.000%	8	40	-65.663%
2025-01-16	1.0000	1.0000	1.0000	1.0000	+8.696%	1	40	-43.000%
2025-01-10	0.9200	0.9200	0.9200	0.9200	-14.019%	2	40	-38.043%
2024-12-27	1.0700	1.0700	1.0700	1.0700	+0.943%	2	39	-46.729%
2024-12-24	1.2400	1.2400	1.0200	1.0600	-27.891%	12	31	-46.226%
2024-12-18	1.4700	1.4700	1.4700	1.4700	-6.369%	1	31	-61.224%
2024-12-13	1.5700	1.5700	1.5700	1.5700	+12.950%	2	30	-63.694%
2024-12-06	1.1700	1.3900	1.1700	1.3900	-30.500%	6	29	-58.993%
2024-12-04	2.0000	2.0000	2.0000	2.0000	-33.333%	4	26	-71.500%
2024-11-25	3.0000	3.5000	3.0000	3.0000	0.000%	22	22	-81.000%