Dark

BTU20270115C40
BTU Jan 15 2027 40.00 Call (BTU270115C00040000)
option OPRA

EOD

Oct 1, 2026

0.2700-3.571%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2700	0.2700	0.2700	0.2700	-3.571%	5	5,604	0.000%
2026-09-30	0.2800	0.2800	0.2800	0.2800	-6.667%	1	5,609	-3.571%
2026-09-28	0.3000	0.3000	0.3000	0.3000	-25.000%	2	5,609	-10.000%
2026-09-24	0.4500	0.4500	0.3000	0.4000	-21.569%	650	5,609	-32.500%
2026-09-23	0.5100	0.5100	0.5100	0.5100	+15.909%	4	5,609	-47.059%
2026-09-18	0.5300	0.5300	0.4200	0.4400	-33.333%	220	5,609	-38.636%
2026-09-17	0.6600	0.6600	0.6600	0.6600	-8.333%	1	5,777	-59.091%
2026-09-16	0.7100	0.7500	0.6200	0.7200	+18.033%	103	5,777	-62.500%
2026-09-15	0.6100	0.6100	0.6100	0.6100	-15.278%	40	5,679	-55.738%
2026-09-14	0.7000	0.7200	0.7000	0.7200	-8.861%	40	5,719	-62.500%
2026-09-11	0.7900	0.7900	0.7900	0.7900	-34.167%	30	5,679	-65.823%
2026-09-08	1.2000	1.2000	1.2000	1.2000	+18.812%	2	5,649	-77.500%
2026-09-04	1.0000	1.0500	1.0000	1.0100	+12.222%	32	5,649	-73.267%
2026-09-03	0.9000	0.9000	0.9000	0.9000	-18.182%	23	5,649	-70.000%
2026-09-01	1.1000	1.1000	1.1000	1.1000	-21.429%	1	5,649	-75.455%
2026-08-31	1.4600	1.4600	1.4000	1.4000	+18.644%	22	5,649	-80.714%
2026-08-28	1.1800	1.1800	1.1800	1.1800	-5.600%	1	5,631	-77.119%
2026-08-27	1.2000	1.2500	1.2000	1.2500	+45.349%	3	5,631	-78.400%
2026-08-26	0.9100	1.0000	0.8600	0.8600	-5.495%	4	5,630	-68.605%
2026-08-25	0.9000	0.9100	0.9000	0.9100	-10.784%	2	5,630	-70.330%
2026-08-21	1.0200	1.0200	1.0200	1.0200	+17.241%	4	5,631	-73.529%
2026-08-20	0.8700	0.8700	0.8700	0.8700	+58.182%	1	5,631	-68.966%
2026-08-05	0.5400	0.5500	0.5400	0.5500	+22.222%	11	5,631	-50.909%
2026-08-04	0.4700	0.4700	0.4500	0.4500	+7.143%	5	5,641	-40.000%
2026-07-31	0.4200	0.4200	0.4200	0.4200	+2.439%	2	5,641	-35.714%
2026-07-30	0.4100	0.4100	0.4100	0.4100	+2.500%	5	5,641	-34.146%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-27.273%	299	5,636	-32.500%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-9.836%	1	5,636	-50.909%
2026-07-27	0.6100	0.6100	0.6100	0.6100	-15.278%	1	5,637	-55.738%
2026-07-24	0.7200	0.7200	0.7200	0.7200	-8.861%	2	5,637	-62.500%
2026-07-23	0.9600	0.9600	0.7900	0.7900	+23.438%	10	5,637	-65.823%
2026-07-16	0.6700	0.7400	0.6400	0.6400	-13.514%	1,007	5,637	-57.813%
2026-07-15	0.8800	0.8800	0.7400	0.7400	-2.632%	4	4,635	-63.514%
2026-07-14	0.8700	0.8900	0.7600	0.7600	-13.636%	1,127	4,633	-64.474%
2026-07-09	0.8800	0.8800	0.8800	0.8800	+3.529%	4	3,531	-69.318%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+6.250%	5	3,535	-68.235%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-20.792%	25	3,530	-66.250%
2026-06-26	1.0100	1.0100	1.0100	1.0100	+9.783%	2	3,530	-73.267%
2026-06-24	0.9900	0.9900	0.9200	0.9200	-23.333%	135	3,530	-70.652%
2026-06-22	1.3300	1.3300	1.1500	1.2000	-20.000%	1,155	3,405	-77.500%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-3.846%	50	2,528	-82.000%
2026-06-16	1.5000	1.5600	1.5000	1.5600	-10.857%	9	2,528	-82.692%
2026-06-15	1.7300	1.7600	1.7100	1.7500	-22.222%	2,171	2,527	-84.571%
2026-06-12	2.2500	2.2500	2.2500	2.2500	+11.940%	5	957	-88.000%
2026-06-10	2.5800	2.5800	2.0100	2.0100	-1.951%	2	957	-86.567%
2026-06-09	2.0500	2.0500	2.0500	2.0500	-23.221%	5	957	-86.829%
2026-06-08	2.8300	2.8300	2.6700	2.6700	-26.849%	52	962	-89.888%
2026-06-05	3.6500	3.6500	3.6500	3.6500	-8.750%	1	965	-92.603%
2026-06-04	3.3000	4.0500	3.3000	4.0000	+21.212%	69	966	-93.250%
2026-06-03	3.3000	3.3000	3.3000	3.3000	+12.245%	10	996	-91.818%
2026-06-02	2.8500	2.9800	2.8500	2.9400	+0.341%	31	996	-90.816%
2026-06-01	2.7200	2.9500	2.5900	2.9300	+27.391%	29	1,015	-90.785%
2026-05-29	2.6500	2.6500	2.2300	2.3000	-16.968%	35	1,020	-88.261%
2026-05-28	2.3600	2.8600	2.3600	2.7700	+49.730%	39	1,001	-90.253%
2026-05-27	1.8500	1.8500	1.8500	1.8500	+25.850%	2	1,001	-85.405%
2026-05-22	1.3300	1.4700	1.3300	1.4700	+13.077%	4	999	-81.633%
2026-05-19	1.2600	1.3000	1.2600	1.3000	+4.839%	151	999	-79.231%
2026-05-18	1.2400	1.2400	1.2400	1.2400	-7.463%	10	859	-78.226%
2026-05-15	1.2900	1.3400	1.2900	1.3400	-0.741%	2	859	-79.851%
2026-05-11	1.2700	1.4000	1.2700	1.3500	+6.299%	21	859	-80.000%
2026-05-08	1.3000	1.3000	1.2700	1.2700	-8.633%	12	863	-78.740%
2026-05-07	1.3500	1.3900	1.3000	1.3900	-7.333%	30	862	-80.576%
2026-05-06	1.4800	1.5000	1.4800	1.5000	-6.832%	11	866	-82.000%
2026-05-05	1.6100	1.6100	1.6100	1.6100	-19.500%	3	865	-83.230%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-6.977%	5	868	-86.500%
2026-04-30	2.0000	2.1500	2.0000	2.1500	-10.417%	27	868	-87.442%
2026-04-29	2.4600	2.4600	2.3000	2.4000	+14.286%	8	854	-88.750%
2026-04-28	2.1500	2.1500	2.1000	2.1000	-1.408%	51	856	-87.143%
2026-04-27	2.1300	2.1300	2.1300	2.1300	+4.926%	7	831	-87.324%
2026-04-24	2.2500	2.2500	2.0300	2.0300	-13.617%	10	831	-86.700%
2026-04-23	2.3100	2.3500	2.3100	2.3500	+10.329%	19	828	-88.511%
2026-04-21	2.1300	2.1300	2.1300	2.1300	+12.105%	1	811	-87.324%
2026-04-20	1.9000	1.9000	1.9000	1.9000	-5.941%	25	811	-85.789%
2026-04-17	2.3500	2.3500	1.9800	2.0200	-24.907%	30	786	-86.634%
2026-04-14	2.9300	2.9300	2.6900	2.6900	-6.920%	61	767	-89.963%
2026-04-13	2.8900	2.8900	2.8900	2.8900	-11.077%	1	712	-90.657%
2026-04-10	3.2500	3.2500	3.2500	3.2500	+12.847%	11	713	-91.692%
2026-04-09	3.3500	3.3500	2.8500	2.8800	-20.000%	5	720	-90.625%
2026-04-08	5.2800	5.2800	3.6000	3.6000	-25.156%	24	719	-92.500%
2026-04-07	5.2000	5.2000	4.8100	4.8100	-4.374%	10	724	-94.387%
2026-04-06	5.3500	5.3500	5.0000	5.0300	-9.369%	5	724	-94.632%
2026-04-02	5.5500	5.5500	5.5500	5.5500	+1.277%	1	725	-95.135%
2026-04-01	5.3000	5.4800	5.3000	5.4800	-7.744%	8	725	-95.073%
2026-03-31	6.4800	6.4800	5.9400	5.9400	-17.500%	48	717	-95.455%
2026-03-30	8.8000	8.8000	7.2000	7.2000	-22.912%	3	703	-96.250%
2026-03-27	9.3400	9.3400	9.3400	9.3400	+15.881%	1	703	-97.109%
2026-03-26	8.5600	8.5600	8.0600	8.0600	-1.104%	22	702	-96.650%
2026-03-25	8.2400	8.2400	8.0500	8.1500	-9.444%	19	682	-96.687%
2026-03-24	9.0000	9.4000	8.5700	9.0000	+29.496%	32	676	-97.000%
2026-03-23	6.9500	6.9500	6.9500	6.9500	-12.025%	5	660	-96.115%
2026-03-20	8.1000	8.1000	7.9000	7.9000	-16.930%	38	655	-96.582%
2026-03-19	7.8600	9.7500	7.8500	9.5100	+47.671%	79	667	-97.161%
2026-03-13	6.4400	6.4400	6.4400	6.4400	-1.679%	2	605	-95.807%
2026-03-12	6.5000	6.5500	6.5000	6.5500	+21.296%	30	603	-95.878%
2026-03-11	5.4000	5.4000	5.4000	5.4000	+3.053%	5	583	-95.000%
2026-03-09	5.2300	5.2400	5.2200	5.2400	+6.504%	10	588	-94.847%
2026-03-06	5.2800	5.2800	4.9200	4.9200	-21.280%	2	581	-94.512%
2026-03-04	6.2500	6.2500	6.2500	6.2500	-3.846%	5	580	-95.680%
2026-03-03	6.5000	6.5000	6.4500	6.5000	+53.302%	44	577	-95.846%
2026-02-27	4.1000	4.2400	4.1000	4.2400	-10.737%	2	542	-93.632%
2026-02-26	4.7500	4.7500	4.7500	4.7500	-8.654%	2	514	-94.316%
2026-02-25	5.2000	5.2000	5.2000	5.2000	-14.333%	1	511	-94.808%
2026-02-13	6.0700	6.0700	6.0700	6.0700	-24.125%	10	511	-95.552%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+22.699%	25	511	-96.625%
2026-02-05	5.7400	6.6200	5.7400	6.5200	+4.655%	14	511	-95.859%
2026-02-04	6.4500	6.4500	6.2300	6.2300	-4.154%	14	511	-95.666%
2026-01-29	6.5000	6.5000	6.5000	6.5000	0.000%	2	499	-95.846%
2026-01-28	6.5000	6.5000	6.5000	6.5000	-6.475%	1	501	-95.846%
2026-01-27	6.9500	6.9500	6.9500	6.9500	-0.714%	1	500	-96.115%
2026-01-26	8.5000	8.5000	7.0000	7.0000	-16.963%	4	500	-96.143%
2026-01-22	9.0600	9.1500	8.4300	8.4300	-5.599%	27	499	-96.797%
2026-01-21	8.9300	8.9300	8.9300	8.9300	+14.194%	6	479	-96.976%
2026-01-16	7.1000	7.8200	7.1000	7.8200	+8.611%	7	476	-96.547%
2026-01-15	7.8000	7.8000	7.2000	7.2000	-1.370%	8	476	-96.250%
2026-01-14	7.3000	7.3000	7.3000	7.3000	+19.476%	5	472	-96.301%
2026-01-09	6.1100	6.1100	6.1100	6.1100	+19.336%	1	472	-95.581%
2026-01-08	5.1200	5.1200	5.1200	5.1200	+27.047%	6	471	-94.727%
2025-12-31	4.0300	4.0300	4.0300	4.0300	-6.279%	1	471	-93.300%
2025-12-30	4.3000	4.3000	4.3000	4.3000	+3.614%	5	471	-93.721%
2025-12-26	4.3200	4.3200	4.1500	4.1500	-16.162%	2	471	-93.494%
2025-12-23	4.9500	4.9500	4.9500	4.9500	+13.793%	1	473	-94.545%
2025-12-18	4.3500	4.3500	4.3500	4.3500	+10.127%	6	472	-93.793%
2025-12-16	3.6600	3.9500	3.6600	3.9500	+2.597%	53	478	-93.165%
2025-12-15	3.8500	3.8500	3.8500	3.8500	0.000%	1	442	-92.987%
2025-12-10	3.8500	3.8500	3.8500	3.8500	+0.785%	40	442	-92.987%
2025-12-09	3.8200	3.8200	3.8200	3.8200	+1.867%	4	402	-92.932%
2025-12-08	3.7500	3.7500	3.7500	3.7500	-29.775%	1	402	-92.800%
2025-12-05	5.0500	5.4500	5.0500	5.3400	+4.706%	20	401	-94.944%
2025-12-04	5.1000	5.1000	5.1000	5.1000	+39.726%	1	401	-94.706%
2025-12-01	3.8000	3.8000	3.6500	3.6500	0.000%	4	401	-92.603%
2025-11-24	3.6500	3.6500	3.6500	3.6500	-6.410%	1	401	-92.603%
2025-11-20	4.5500	4.5500	3.9000	3.9000	-16.129%	39	401	-93.077%
2025-11-17	5.3500	5.3500	4.6500	4.6500	-7.921%	15	370	-94.194%
2025-11-11	5.0500	5.0500	5.0500	5.0500	-2.885%	28	379	-94.653%
2025-11-04	4.9000	5.2000	4.9000	5.2000	+18.182%	30	379	-94.808%
2025-11-03	4.4000	4.4000	4.4000	4.4000	-13.725%	2	391	-93.864%
2025-10-23	5.1000	5.1000	5.1000	5.1000	+2.000%	1	391	-94.706%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-21.875%	1	391	-94.600%
2025-10-17	7.1500	7.1500	6.4000	6.4000	-12.925%	81	390	-95.781%
2025-10-16	7.6300	7.8300	7.3500	7.3500	+5.000%	17	383	-96.327%
2025-10-15	7.3200	7.3200	7.0000	7.0000	-23.497%	2	399	-96.143%
2025-10-14	9.1500	9.1500	9.1500	9.1500	+32.609%	1	398	-97.049%
2025-10-08	7.0300	7.0300	6.9000	6.9000	-1.429%	6	398	-96.087%
2025-10-07	6.4500	7.0000	6.4500	7.0000	+11.288%	6	403	-96.143%
2025-10-06	6.5500	6.5500	6.2900	6.2900	-11.033%	16	403	-95.707%
2025-10-03	4.9500	7.0700	4.9500	7.0700	+53.696%	22	391	-96.181%
2025-10-02	4.4000	4.6000	4.3500	4.6000	+16.456%	55	393	-94.130%
2025-10-01	3.9500	3.9500	3.9500	3.9500	+14.493%	1	339	-93.165%
2025-09-30	3.3500	3.4500	3.3500	3.4500	-0.289%	19	338	-92.174%
2025-09-29	2.7000	3.4600	2.7000	3.4600	+7.121%	16	319	-92.197%
2025-09-25	3.2000	3.2600	3.1500	3.2300	+4.531%	25	305	-91.641%
2025-09-24	3.0100	3.0900	3.0100	3.0900	+55.276%	7	293	-91.262%
2025-09-23	1.9900	1.9900	1.9900	1.9900	+31.788%	25	291	-86.432%
2025-09-22	1.5100	1.5100	1.5100	1.5100	+0.667%	1	266	-82.119%
2025-09-19	1.3000	1.5000	1.3000	1.5000	+11.111%	32	265	-82.000%
2025-09-18	1.0300	1.3500	1.0300	1.3500	+114.286%	6	275	-80.000%
2025-09-10	1.0000	1.0000	0.6300	0.6300	-18.182%	13	271	-57.143%
2025-09-09	0.7400	0.7700	0.5600	0.7700	+2.667%	14	270	-64.935%
2025-09-08	0.7500	0.7500	0.7500	0.7500	0.000%	1	259	-64.000%
2025-09-05	0.7500	0.7500	0.7500	0.7500	+50.000%	7	259	-64.000%
2025-09-02	0.5000	0.5000	0.5000	0.5000	-16.667%	6	266	-46.000%
2025-08-29	0.6000	0.6000	0.6000	0.6000	+17.647%	1	265	-55.000%
2025-08-27	0.5100	0.5100	0.5100	0.5100	-7.273%	1	265	-47.059%
2025-08-26	0.5500	0.5500	0.5500	0.5500	-9.836%	1	265	-50.909%
2025-08-06	0.6100	0.6100	0.6100	0.6100	+1.667%	1	266	-55.738%
2025-08-05	0.6000	0.6000	0.6000	0.6000	-7.692%	4	266	-55.000%
2025-07-24	0.6500	0.6500	0.6500	0.6500	+1.563%	3	270	-58.462%
2025-07-22	0.6400	0.6400	0.6400	0.6400	+100.000%	25	273	-57.813%
2025-07-16	0.3300	0.3300	0.3200	0.3200	-13.514%	39	298	-15.625%
2025-07-15	0.3700	0.3700	0.3700	0.3700	-17.778%	5	262	-27.027%
2025-07-14	0.4500	0.4500	0.4500	0.4500	+28.571%	2	257	-40.000%
2025-07-09	0.3500	0.3500	0.3500	0.3500	-2.778%	1	255	-22.857%
2025-07-03	0.4800	0.4800	0.3600	0.3600	-5.263%	28	244	-25.000%
2025-06-18	0.3800	0.3800	0.3800	0.3800	+8.571%	20	224	-28.947%
2025-06-02	0.3500	0.3500	0.3500	0.3500	0.000%	1	224	-22.857%
2025-05-22	0.3500	0.3500	0.3500	0.3500	-28.571%	1	225	-22.857%
2025-05-14	0.4900	0.4900	0.4900	0.4900	+13.953%	2	224	-44.898%
2025-05-08	0.4300	0.4300	0.4300	0.4300	+26.471%	1	226	-37.209%
2025-05-01	0.3400	0.3400	0.3400	0.3400	-2.857%	1	225	-20.588%
2025-04-30	0.3500	0.3500	0.3500	0.3500	0.000%	2	224	-22.857%
2025-04-29	0.3500	0.3500	0.3500	0.3500	0.000%	1	222	-22.857%
2025-04-10	0.3500	0.3500	0.3500	0.3500	-5.405%	10	221	-22.857%
2025-03-28	0.4000	0.4000	0.3700	0.3700	-7.500%	32	211	-27.027%
2025-03-18	0.4000	0.4000	0.4000	0.4000	+33.333%	1	197	-32.500%
2025-03-10	0.2900	0.3000	0.2900	0.3000	0.000%	2	196	-10.000%
2025-03-03	0.3000	0.3000	0.3000	0.3000	-23.077%	150	197	-10.000%
2025-02-26	0.3900	0.3900	0.3900	0.3900	+30.000%	2	204	-30.769%
2025-02-25	0.3000	0.3000	0.3000	0.3000	-16.667%	6	212	-10.000%
2025-02-19	0.3600	0.3600	0.3600	0.3600	-10.000%	1	212	-25.000%
2025-02-18	0.4000	0.4000	0.4000	0.4000	-31.034%	2	212	-32.500%
2025-02-12	0.6000	0.6000	0.5500	0.5800	+1.754%	43	214	-53.448%
2025-02-11	0.5500	0.5700	0.5500	0.5700	+16.327%	4	195	-52.632%
2025-02-10	0.4900	0.4900	0.4900	0.4900	-14.035%	2	191	-44.898%
2025-02-03	0.5700	0.5700	0.5700	0.5700	-12.308%	4	192	-52.632%
2025-01-29	0.6900	0.6900	0.6500	0.6500	+8.333%	54	192	-58.462%
2025-01-28	0.7000	0.7000	0.6000	0.6000	-4.762%	2	141	-55.000%
2025-01-27	0.6300	0.6300	0.6300	0.6300	-17.105%	4	141	-57.143%
2025-01-24	0.8500	0.9300	0.6300	0.7600	+20.635%	226	141	-64.474%
2025-01-08	0.6500	0.6500	0.6300	0.6300	-50.781%	15	23	-57.143%
2024-12-04	1.3000	1.3000	1.2800	1.2800	-53.455%	7	23	-78.906%
2024-11-12	2.7500	2.7500	2.7500	2.7500	-22.535%	1	16	-90.182%
2024-11-06	3.5500	3.5500	3.5500	3.5500	+97.222%	5	15	-92.394%
2024-10-23	2.0000	2.0000	1.8000	1.8000	0.000%	10	10	-85.000%