Dark

BTU20270115C47
BTU Jan 15 2027 47.00 Call (BTU270115C00047000)
option OPRA

EOD

Sep 28, 2026

0.1300-53.571%(-0.1500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1300	0.1300	0.1300	0.1300	-53.571%	4	2,278	0.000%
2026-09-15	0.2800	0.2800	0.2800	0.2800	-54.098%	75	2,281	-53.571%
2026-08-27	0.6100	0.6100	0.6100	0.6100	+35.556%	2	2,224	-78.689%
2026-08-25	0.4500	0.4500	0.4500	0.4500	-18.182%	32	2,222	-71.111%
2026-08-24	0.5500	0.5500	0.5500	0.5500	+19.565%	2	2,190	-76.364%
2026-08-14	0.4600	0.4600	0.4600	0.4600	+130.000%	1	2,190	-71.739%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-50.000%	20	2,189	-35.000%
2026-07-16	0.4000	0.4000	0.4000	0.4000	-16.667%	1	2,209	-67.500%
2026-07-10	0.4800	0.4800	0.4800	0.4800	-5.882%	1	2,208	-72.917%
2026-07-09	0.5100	0.5100	0.5100	0.5100	+13.333%	1	2,208	-74.510%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-11.765%	3	2,207	-71.111%
2026-06-26	0.5400	0.5400	0.5100	0.5100	-46.316%	6	2,205	-74.510%
2026-06-16	0.9000	0.9500	0.9000	0.9500	-19.492%	7	2,211	-86.316%
2026-06-15	1.1800	1.1800	1.1800	1.1800	0.000%	2	2,206	-88.983%
2026-06-11	1.2000	1.2000	1.1800	1.1800	-4.065%	17	2,204	-88.983%
2026-06-10	1.1800	1.2300	1.1800	1.2300	-24.074%	4	2,206	-89.431%
2026-06-08	1.6400	1.6500	1.5000	1.6200	-4.142%	87	2,203	-91.975%
2026-06-05	2.0600	2.0600	1.6900	1.6900	-31.855%	12	2,196	-92.308%
2026-06-04	2.3300	2.4800	2.3300	2.4800	+32.620%	13	2,194	-94.758%
2026-06-02	1.8700	1.8700	1.8700	1.8700	-1.058%	1	2,195	-93.048%
2026-06-01	1.8900	1.8900	1.8900	1.8900	+40.000%	1	2,196	-93.122%
2026-05-29	1.5000	1.5000	1.3500	1.3500	-10.596%	7	2,196	-90.370%
2026-05-28	1.6500	1.7000	1.5100	1.5100	+31.304%	102	2,196	-91.391%
2026-05-27	1.1100	1.1500	1.1100	1.1500	+38.554%	33	2,195	-88.696%
2026-05-21	0.9200	0.9200	0.8300	0.8300	+16.901%	2	2,206	-84.337%
2026-05-20	0.6900	0.7100	0.6900	0.7100	-11.250%	6	2,206	-81.690%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+1.266%	10	2,206	-83.750%
2026-05-15	0.7600	0.7900	0.7600	0.7900	-4.819%	2	2,206	-83.544%
2026-05-14	0.8300	0.8300	0.8300	0.8300	+5.063%	2	2,206	-84.337%
2026-05-13	0.8900	0.8900	0.7900	0.7900	-4.819%	202	2,362	-83.544%
2026-05-11	0.8100	0.8300	0.8100	0.8300	+6.410%	3	2,362	-84.337%
2026-05-08	0.7800	0.7800	0.7800	0.7800	-12.360%	1	2,362	-83.333%
2026-05-06	0.8800	0.8900	0.8500	0.8900	-31.538%	35	2,362	-85.393%
2026-05-05	1.3000	1.3000	1.3000	1.3000	+26.214%	1	2,362	-90.000%
2026-05-01	1.0300	1.0300	1.0300	1.0300	-21.970%	15	2,361	-87.379%
2026-04-30	1.3200	1.3200	1.3200	1.3200	-7.692%	4	2,361	-90.152%
2026-04-29	1.4600	1.5000	1.4000	1.4300	-22.283%	46	2,361	-90.909%
2026-04-22	1.7100	1.8400	1.7100	1.8400	+29.577%	3	2,380	-92.935%
2026-04-21	1.3200	1.4200	1.2900	1.4200	+13.600%	32	2,348	-90.845%
2026-04-17	1.4400	1.4400	1.2500	1.2500	-29.775%	1,057	2,348	-89.600%
2026-04-16	2.1200	2.1200	1.7700	1.7800	+4.706%	21	2,881	-92.697%
2026-04-15	1.7000	1.7000	1.7000	1.7000	-2.857%	20	2,881	-92.353%
2026-04-14	1.7500	1.7500	1.7500	1.7500	-9.794%	1	2,861	-92.571%
2026-04-13	1.9400	1.9400	1.9400	1.9400	-4.902%	10	2,861	-93.299%
2026-04-10	1.9000	2.1100	1.9000	2.0400	+7.368%	115	2,851	-93.627%
2026-04-09	2.1300	2.1800	1.7600	1.9000	+30.137%	118	2,851	-93.158%
2026-04-08	1.4600	1.4600	1.4600	1.4600	-57.681%	2	2,836	-91.096%
2026-04-07	3.4800	3.4800	3.4500	3.4500	-9.211%	2	2,836	-96.232%
2026-03-31	4.2300	4.2300	3.8000	3.8000	-19.149%	186	2,837	-96.579%
2026-03-30	5.7000	5.7000	4.7000	4.7000	-28.788%	15	2,895	-97.234%
2026-03-27	7.2000	7.2000	6.6000	6.6000	+11.864%	29	2,895	-98.030%
2026-03-26	5.9000	5.9000	5.9000	5.9000	-8.951%	1	2,895	-97.797%
2026-03-24	5.5500	6.9600	5.5500	6.4800	+17.818%	33	2,895	-97.994%
2026-03-23	5.5000	5.5000	5.5000	5.5000	+5.769%	5	2,880	-97.636%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-11.864%	10	2,880	-97.500%
2026-03-19	5.7000	7.5000	5.7000	5.9000	+37.209%	24	2,880	-97.797%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-0.232%	1	2,879	-96.977%
2026-03-13	4.3100	4.3100	4.3100	4.3100	-6.304%	1	2,879	-96.984%
2026-03-12	4.2000	4.6000	4.2000	4.6000	+15.000%	9	2,879	-97.174%
2026-03-11	3.8000	4.0000	3.8000	4.0000	+19.403%	8	2,879	-96.750%
2026-03-10	3.4400	3.4400	3.3500	3.3500	-6.944%	500	2,882	-96.119%
2026-03-09	3.7000	3.7000	3.6000	3.6000	+12.500%	68	2,383	-96.389%
2026-03-06	3.7000	3.7000	3.2000	3.2000	-8.571%	13	2,336	-95.938%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-17.647%	1	2,336	-96.286%
2026-03-04	4.2500	4.2500	4.2500	4.2500	+17.729%	2	2,336	-96.941%
2026-03-02	3.5800	3.6200	3.5500	3.6100	+28.929%	77	2,336	-96.399%
2026-02-27	2.8000	2.8000	2.8000	2.8000	-11.111%	5	2,380	-95.357%
2026-02-26	3.2600	3.2600	3.1500	3.1500	-14.865%	707	2,380	-95.873%
2026-02-20	3.7000	3.7000	3.7000	3.7000	+1.370%	2	1,892	-96.486%
2026-02-19	3.6500	3.6500	3.6500	3.6500	-1.617%	4	1,894	-96.438%
2026-02-17	3.7100	3.7100	3.7100	3.7100	-15.682%	169	1,894	-96.496%
2026-02-13	4.3400	4.4000	4.2500	4.4000	-3.084%	17	1,829	-97.045%
2026-02-12	4.5400	4.5400	4.5400	4.5400	-9.200%	2	1,829	-97.137%
2026-02-10	5.0700	5.1700	4.8500	5.0000	-1.768%	583	1,827	-97.400%
2026-02-06	5.5000	5.5000	5.0900	5.0900	+15.682%	30	2,252	-97.446%
2026-02-05	4.0000	4.4000	4.0000	4.4000	0.000%	9	2,234	-97.045%
2026-02-04	4.4000	4.4000	4.4000	4.4000	+1.149%	10	2,230	-97.045%
2026-02-03	4.4500	4.4500	4.3500	4.3500	+3.571%	10	2,220	-97.011%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-12.134%	2	2,220	-96.905%
2026-01-28	4.7800	4.7800	4.7800	4.7800	-7.184%	2	2,220	-97.280%
2026-01-27	4.7500	5.1500	4.7500	5.1500	+5.102%	4	2,219	-97.476%
2026-01-26	6.2500	6.2500	4.9000	4.9000	-28.882%	21	2,221	-97.347%
2026-01-22	6.5000	7.0000	6.3100	6.8900	+19.826%	14	2,229	-98.113%
2026-01-20	5.7500	5.7500	5.7500	5.7500	-4.959%	3	2,224	-97.739%
2026-01-16	5.0000	6.1500	5.0000	6.0500	+15.238%	41	2,223	-97.851%
2026-01-15	5.2500	5.6000	5.0000	5.2500	+0.962%	79	2,223	-97.524%
2026-01-14	4.7400	5.4500	4.6000	5.2000	+22.066%	250	2,175	-97.500%
2026-01-13	4.2600	4.2600	4.2600	4.2600	+3.902%	1	2,090	-96.948%
2026-01-12	4.1000	4.1000	4.1000	4.1000	-6.818%	10	2,090	-96.829%
2026-01-09	4.3900	4.4500	4.3500	4.4000	+12.821%	223	2,090	-97.045%
2026-01-08	4.0000	4.0000	3.9000	3.9000	-2.010%	3	2,079	-96.667%
2026-01-06	3.9800	3.9800	3.9800	3.9800	+30.492%	15	2,079	-96.734%
2026-01-05	3.1200	3.1500	3.0500	3.0500	+7.774%	48	2,082	-95.738%
2025-12-31	2.8300	2.8300	2.8300	2.8300	-15.522%	1	2,082	-95.406%
2025-12-24	3.2500	3.3500	3.2500	3.3500	+3.715%	113	2,054	-96.119%
2025-12-23	3.2200	3.3100	3.2200	3.2300	-10.278%	3	2,054	-95.975%
2025-12-19	3.6000	3.6000	3.6000	3.6000	+56.522%	50	2,051	-96.389%
2025-12-16	2.3000	2.3000	2.3000	2.3000	-20.139%	10	2,051	-94.348%
2025-12-15	2.8800	2.8800	2.8800	2.8800	+0.699%	30	2,051	-95.486%
2025-12-11	2.8600	2.8600	2.8600	2.8600	-0.694%	10	2,081	-95.455%
2025-12-09	2.7500	2.8800	2.7500	2.8800	-21.096%	20	2,081	-95.486%
2025-12-05	3.6000	3.6500	3.6000	3.6500	+10.606%	2	2,081	-96.438%
2025-12-04	3.3000	3.3000	3.3000	3.3000	+13.402%	3	2,081	-96.061%
2025-12-02	2.6200	2.9100	2.6200	2.9100	+16.867%	8	2,084	-95.533%
2025-12-01	2.4900	2.4900	2.4900	2.4900	-5.682%	15	2,076	-94.779%
2025-11-21	2.3600	3.1200	2.3600	2.6400	-18.769%	57	2,091	-95.076%
2025-11-20	3.3500	3.3500	3.2500	3.2500	-5.797%	39	2,102	-96.000%
2025-11-19	3.3500	3.4500	3.3500	3.4500	0.000%	30	2,097	-96.232%
2025-11-17	4.1000	4.1000	3.4500	3.4500	-1.429%	23	2,097	-96.232%
2025-11-14	3.5000	3.5000	3.5000	3.5000	-12.500%	4	2,096	-96.286%
2025-11-13	4.0000	4.0000	4.0000	4.0000	+5.263%	4	2,096	-96.750%
2025-11-11	3.8000	3.8000	3.8000	3.8000	-15.367%	5	2,094	-96.579%
2025-11-10	4.5500	4.5500	4.4900	4.4900	-1.319%	200	2,092	-97.105%
2025-11-07	4.5500	4.5500	4.5500	4.5500	+7.059%	81	1,917	-97.143%
2025-11-06	4.2500	4.2500	4.2500	4.2500	+18.056%	1	1,848	-96.941%
2025-10-27	3.6600	3.6600	3.6000	3.6000	-5.263%	6	1,846	-96.389%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+7.042%	1	1,846	-96.579%
2025-10-22	3.6100	3.6100	3.5000	3.5500	-11.250%	3	1,846	-96.338%
2025-10-21	5.2000	5.2000	4.0000	4.0000	-23.372%	124	1,847	-96.750%
2025-10-20	4.9500	5.2200	4.9500	5.2200	-5.091%	12	1,733	-97.510%
2025-10-17	5.6000	5.6000	5.5000	5.5000	-8.333%	232	1,735	-97.636%
2025-10-16	6.1900	6.1900	5.9300	6.0000	-15.493%	89	1,736	-97.833%
2025-10-14	5.3000	7.6000	5.3000	7.1000	+44.898%	1,750	1,751	-98.169%
2025-10-10	5.3000	5.3000	4.9000	4.9000	-10.092%	128	211	-97.347%
2025-10-09	5.4500	5.4500	5.4000	5.4500	+3.810%	6	83	-97.615%
2025-10-07	5.0500	5.2500	5.0500	5.2500	0.000%	77	77	-97.524%