Dark

BTU20270115C45
BTU Jan 15 2027 45.00 Call (BTU270115C00045000)
option OPRA

EOD

Sep 30, 2026

0.2000-62.963%(-0.3400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2000	0.2000	0.2000	0.2000	-62.963%	1	1,729	0.000%
2026-09-09	0.5400	0.5400	0.5400	0.5400	-22.857%	2	1,730	-62.963%
2026-09-04	0.5800	0.7000	0.5800	0.7000	+94.444%	557	1,487	-71.429%
2026-09-03	0.3600	0.3600	0.3600	0.3600	-50.000%	30	1,487	-44.444%
2026-08-21	0.6400	0.7200	0.6400	0.7200	+67.442%	14	1,457	-72.222%
2026-08-10	0.4300	0.4300	0.4300	0.4300	+16.216%	25	1,461	-53.488%
2026-08-05	0.3700	0.3700	0.3700	0.3700	-9.756%	25	1,461	-45.946%
2026-07-28	0.4100	0.4100	0.4100	0.4100	+5.128%	20	1,461	-51.220%
2026-07-27	0.3900	0.3900	0.3900	0.3900	+8.333%	1	1,481	-48.718%
2026-07-24	0.3600	0.3600	0.3600	0.3600	-47.826%	26	1,482	-44.444%
2026-07-08	0.6900	0.6900	0.6900	0.6900	+25.455%	1	1,456	-71.014%
2026-06-29	0.4400	0.5500	0.4400	0.5500	-46.602%	10	1,456	-63.636%
2026-06-18	1.0300	1.0300	1.0300	1.0300	-10.435%	1	1,457	-80.583%
2026-06-15	1.3900	1.4200	1.1500	1.1500	-12.879%	7	1,457	-82.609%
2026-06-11	1.3200	1.3200	1.3200	1.3200	-31.250%	1	1,457	-84.848%
2026-06-08	1.9200	1.9200	1.9200	1.9200	-12.727%	1	1,456	-89.583%
2026-06-05	2.2000	2.2000	2.2000	2.2000	-21.429%	51	1,455	-90.909%
2026-06-04	2.6700	2.8000	2.6600	2.8000	+17.155%	13	1,455	-92.857%
2026-06-03	2.3900	2.3900	2.3900	2.3900	+14.354%	10	1,455	-91.632%
2026-06-02	2.0900	2.0900	2.0900	2.0900	-2.791%	20	1,455	-90.431%
2026-06-01	1.8100	2.1500	1.8100	2.1500	+39.610%	4	1,455	-90.698%
2026-05-29	1.4100	1.5400	1.4100	1.5400	-21.026%	10	1,455	-87.013%
2026-05-28	1.8500	1.9500	1.8100	1.9500	+87.500%	67	1,457	-89.744%
2026-05-21	0.9800	1.1100	0.9800	1.0400	+23.810%	5	1,414	-80.769%
2026-05-20	0.8400	0.8400	0.8400	0.8400	+9.091%	5	1,418	-76.190%
2026-05-19	0.7700	0.7700	0.7700	0.7700	-23.762%	1	1,418	-74.026%
2026-05-11	0.9500	1.0100	0.9500	1.0100	-5.607%	3	1,418	-80.198%
2026-05-06	1.0000	1.0700	1.0000	1.0700	-31.847%	4	1,420	-81.308%
2026-04-29	1.6300	1.6300	1.5700	1.5700	+12.143%	15	1,421	-87.261%
2026-04-28	1.3900	1.4000	1.3900	1.4000	-11.392%	5	1,407	-85.714%
2026-04-27	1.5800	1.6100	1.5800	1.5800	+3.268%	24	1,412	-87.342%
2026-04-24	1.5500	1.5500	1.5300	1.5300	-11.561%	22	1,418	-86.928%
2026-04-23	1.6500	1.8000	1.6500	1.7300	-3.352%	24	1,418	-88.439%
2026-04-22	1.7500	1.7900	1.7500	1.7900	+11.875%	10	1,409	-88.827%
2026-04-21	1.5300	1.6200	1.5300	1.6000	+19.403%	60	1,434	-87.500%
2026-04-20	1.4200	1.6500	1.3400	1.3400	-7.586%	33	1,434	-85.075%
2026-04-17	1.5900	1.5900	1.2600	1.4500	-29.612%	44	1,432	-86.207%
2026-04-16	2.0600	2.0600	2.0600	2.0600	-4.186%	1	1,435	-90.291%
2026-04-15	2.0100	2.1500	1.9600	2.1500	+13.158%	23	1,435	-90.698%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-13.636%	2	1,435	-89.474%
2026-04-13	2.2000	2.2000	2.2000	2.2000	-13.386%	20	1,435	-90.909%
2026-04-09	2.5400	2.5400	2.5400	2.5400	-14.765%	4	1,415	-92.126%
2026-04-08	4.2800	4.2800	2.9800	2.9800	-23.590%	10	1,415	-93.289%
2026-04-07	3.9000	3.9000	3.9000	3.9000	-16.309%	1	1,415	-94.872%
2026-04-02	4.8500	4.8500	4.4000	4.6600	+3.097%	20	1,414	-95.708%
2026-04-01	4.4000	4.5200	4.4000	4.5200	-3.830%	13	1,414	-95.575%
2026-03-31	4.7000	4.7000	4.7000	4.7000	-12.150%	20	1,419	-95.745%
2026-03-30	5.2400	5.3500	5.2400	5.3500	-27.995%	22	1,419	-96.262%
2026-03-27	7.8000	7.8000	7.4300	7.4300	+17.008%	22	1,412	-97.308%
2026-03-26	7.0500	7.0500	6.3500	6.3500	-3.053%	25	1,412	-96.850%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-6.429%	2	1,392	-96.947%
2026-03-24	6.5000	7.9500	6.5000	7.0000	+7.692%	51	1,390	-97.143%
2026-03-19	6.5000	6.5000	6.5000	6.5000	+35.417%	1	1,385	-96.923%
2026-03-16	4.8000	4.8000	4.8000	4.8000	+0.418%	1	1,385	-95.833%
2026-03-13	4.7800	4.7900	4.7800	4.7800	-4.970%	50	1,386	-95.816%
2026-03-12	5.0300	5.0300	5.0300	5.0300	+18.353%	1	1,386	-96.024%
2026-03-11	4.2500	4.2500	4.2500	4.2500	-15.000%	1,250	1,386	-95.294%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+0.806%	1	198	-96.000%
2026-03-03	5.0000	5.0000	4.9500	4.9600	+24.000%	8	198	-95.968%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+23.457%	5	200	-95.000%
2026-02-27	3.2400	3.2400	3.2400	3.2400	-11.233%	1	200	-93.827%
2026-02-26	3.6500	3.6500	3.6500	3.6500	-10.976%	11	199	-94.521%
2026-02-25	4.1000	4.1000	4.1000	4.1000	+9.333%	1	200	-95.122%
2026-02-24	3.7500	3.7500	3.7500	3.7500	-3.846%	1	200	-94.667%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-4.878%	2	200	-94.872%
2026-02-18	4.0400	4.1000	4.0400	4.1000	+0.244%	2	200	-95.122%
2026-02-17	4.1000	4.1000	4.0900	4.0900	-17.374%	170	199	-95.110%
2026-02-12	4.9500	4.9500	4.9500	4.9500	-10.811%	19	368	-95.960%
2026-02-10	5.5500	5.5500	5.5500	5.5500	-1.770%	169	349	-96.396%
2026-01-27	5.6500	5.6500	5.6500	5.6500	-7.980%	1	180	-96.460%
2026-01-20	6.1400	6.1400	6.1400	6.1400	-4.361%	10	180	-96.743%
2026-01-16	6.1300	6.4200	6.1300	6.4200	+22.286%	14	157	-96.885%
2026-01-09	4.9500	5.2500	4.9500	5.2500	+47.887%	10	156	-96.190%
2025-12-24	3.6000	3.6000	3.5500	3.5500	-0.838%	24	123	-94.366%
2025-12-23	3.5800	3.5800	3.5800	3.5800	+13.651%	20	123	-94.413%
2025-12-15	3.1500	3.1500	3.1500	3.1500	-11.268%	15	103	-93.651%
2025-11-20	3.6500	3.6500	3.5500	3.5500	-5.333%	27	103	-94.366%
2025-11-19	3.7500	3.7500	3.7500	3.7500	-3.846%	26	76	-94.667%
2025-11-17	3.8000	3.9000	3.8000	3.9000	+36.364%	42	50	-94.872%
2025-10-31	2.8600	2.8600	2.8600	2.8600	-19.437%	15	24	-93.007%
2025-10-22	3.5500	3.5500	3.5500	3.5500	-46.617%	1	9	-94.366%
2025-10-16	6.6500	6.6500	6.6500	6.6500	+9.195%	1	9	-96.992%
2025-10-13	6.0900	6.0900	6.0900	6.0900	+5.913%	1	8	-96.716%
2025-10-09	5.7500	5.7500	5.7500	5.7500	+0.877%	5	8	-96.522%
2025-10-08	5.7000	5.7000	5.7000	5.7000	+5.556%	5	8	-96.491%
2025-10-07	5.5000	5.5000	5.4000	5.4000	0.000%	3	3	-96.296%