Dark

BTU20270115P25
BTU Jan 15 2027 25.00 Put (BTU270115P00025000)
option OPRA

EOD

Sep 24, 2026

2.63-1.866%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.4000	2.6300	2.4000	2.6300	-1.866%	4	3,806	0.000%
2026-09-21	2.6800	2.6800	2.6800	2.6800	+26.415%	1	3,805	-1.866%
2026-09-17	2.1200	2.1200	2.0600	2.1200	+5.473%	98	3,806	+24.057%
2026-09-16	2.2500	2.2500	1.9500	2.0100	-14.103%	99	3,806	+30.846%
2026-09-15	2.4000	2.4000	2.2900	2.3400	+15.842%	70	3,784	+12.393%
2026-09-14	2.2500	2.2500	2.0200	2.0200	+6.878%	50	3,784	+30.198%
2026-09-11	1.8900	1.8900	1.8900	1.8900	+14.545%	30	3,764	+39.153%
2026-09-09	1.6500	1.6500	1.6500	1.6500	-10.326%	1	3,737	+59.394%
2026-09-04	1.9000	1.9000	1.8400	1.8400	-15.982%	11	3,728	+42.935%
2026-09-03	2.1300	2.1900	2.1100	2.1900	-10.612%	3	3,728	+20.091%
2026-08-25	2.4300	2.5400	2.4300	2.4500	-2.000%	74	3,729	+7.347%
2026-08-21	2.5000	2.5000	2.5000	2.5000	-7.407%	2	3,737	+5.200%
2026-08-20	2.6600	2.7000	2.6600	2.7000	-13.183%	20	3,737	-2.593%
2026-08-19	3.1100	3.1100	3.1100	3.1100	-6.886%	1	3,727	-15.434%
2026-08-18	3.3000	3.3400	3.2500	3.3400	+0.602%	7	3,726	-21.257%
2026-08-17	3.3200	3.3200	3.3200	3.3200	-14.872%	3	3,720	-20.783%
2026-08-10	3.9000	3.9000	3.9000	3.9000	-8.019%	5	3,717	-32.564%
2026-08-06	4.2400	4.2400	4.2400	4.2400	-14.688%	1	3,712	-37.972%
2026-08-04	4.9700	4.9700	4.9700	4.9700	-10.127%	5	3,713	-47.082%
2026-07-31	5.5300	5.5300	5.5300	5.5300	-2.982%	102	3,708	-52.441%
2026-07-30	5.2800	5.7000	5.2800	5.7000	-6.557%	2	3,810	-53.860%
2026-07-29	6.1000	6.1000	6.1000	6.1000	+29.787%	1	3,808	-56.885%
2026-07-24	4.7000	4.7000	4.7000	4.7000	+2.174%	1	3,808	-44.043%
2026-07-21	4.6000	4.6000	4.6000	4.6000	-9.804%	10	3,808	-42.826%
2026-06-30	4.9700	5.1000	4.9700	5.1000	+3.030%	105	3,798	-48.431%
2026-06-29	5.0200	5.0200	4.9500	4.9500	+1.020%	3	3,708	-46.869%
2026-06-24	4.9000	4.9000	4.9000	4.9000	+5.376%	5	3,705	-46.327%
2026-06-22	4.6900	4.6900	4.6500	4.6500	+16.250%	7	3,700	-43.441%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+12.676%	1	3,696	-34.250%
2026-06-08	3.5500	3.5500	3.5500	3.5500	+9.231%	1	3,695	-25.915%
2026-06-03	3.2500	3.2500	3.2500	3.2500	-5.797%	1	3,695	-19.077%
2026-05-29	3.4500	3.4500	3.4500	3.4500	-28.274%	1	3,694	-23.768%
2026-05-21	4.8100	4.8100	4.8100	4.8100	-1.837%	5	3,695	-45.322%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-2.970%	3	3,695	-46.327%
2026-05-13	4.9000	5.0500	4.9000	5.0500	+6.316%	22	3,695	-47.921%
2026-05-11	4.7500	4.7500	4.7500	4.7500	+1.931%	1	3,693	-44.632%
2026-05-06	4.9200	4.9200	4.6600	4.6600	-2.510%	15	3,693	-43.562%
2026-05-05	4.7800	4.7800	4.7800	4.7800	+9.885%	3	3,678	-44.979%
2026-05-01	4.3500	4.3500	4.3500	4.3500	+1.163%	1	3,676	-39.540%
2026-04-30	4.3000	4.3000	4.3000	4.3000	+3.614%	1	3,676	-38.837%
2026-04-23	4.1500	4.1500	4.1500	4.1500	+3.750%	4	3,676	-36.627%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-11.111%	20	3,672	-34.250%
2026-04-20	4.6000	4.6100	4.4500	4.5000	-4.255%	1,011	3,672	-41.556%
2026-04-17	4.6500	4.7500	4.6500	4.7000	+11.639%	1,088	2,672	-44.043%
2026-04-16	4.2100	4.2100	4.2100	4.2100	+1.691%	5	1,584	-37.530%
2026-04-15	4.1400	4.1400	4.1400	4.1400	+4.810%	1	1,579	-36.473%
2026-04-13	3.9500	3.9500	3.9000	3.9500	0.000%	1,002	1,578	-33.418%
2026-04-09	4.0700	4.0700	3.9500	3.9500	+23.438%	2	577	-33.418%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+13.475%	1	577	-17.813%
2026-03-30	2.8200	2.8200	2.8200	2.8200	+9.302%	10	576	-6.738%
2026-03-25	2.5800	2.5800	2.5800	2.5800	+20.000%	1	566	+1.938%
2026-03-19	2.1500	2.1500	2.1500	2.1500	-31.746%	4	565	+22.326%
2026-03-10	3.1500	3.1500	3.1500	3.1500	+8.621%	1	565	-16.508%
2026-02-12	2.9000	2.9000	2.9000	2.9000	+16.466%	10	564	-9.310%
2026-02-11	2.4900	2.4900	2.4900	2.4900	-11.388%	10	554	+5.622%
2026-02-05	2.8100	2.8100	2.8100	2.8100	-6.333%	10	554	-6.406%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+9.489%	12	554	-12.333%
2026-01-30	2.7400	2.7400	2.7400	2.7400	+5.385%	10	544	-4.015%
2026-01-29	2.6000	2.6000	2.6000	2.6000	+1.563%	10	534	+1.154%
2026-01-27	2.5600	2.5600	2.5600	2.5600	-2.290%	10	534	+2.734%
2026-01-26	2.6200	2.6200	2.6200	2.6200	+9.167%	10	533	+0.382%
2026-01-23	2.4000	2.4000	2.4000	2.4000	+4.348%	10	533	+9.583%
2026-01-22	2.3000	2.3000	2.3000	2.3000	-9.804%	10	533	+14.348%
2026-01-21	2.5500	2.5500	2.5500	2.5500	-0.391%	10	533	+3.137%
2026-01-20	2.5600	2.5600	2.5600	2.5600	-14.667%	10	533	+2.734%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-3.226%	5	523	-12.333%
2026-01-09	3.2900	3.4000	3.1000	3.1000	-15.761%	32	518	-15.161%
2026-01-02	3.1500	3.7200	3.1500	3.6800	-8.000%	128	504	-28.533%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+12.360%	4	402	-34.250%
2025-12-23	3.5600	3.5600	3.5600	3.5600	-25.367%	20	398	-26.124%
2025-12-09	4.7700	4.7700	4.7700	4.7700	-13.273%	1	378	-44.864%
2025-11-19	5.3500	5.5000	5.3500	5.5000	+10.000%	3	378	-52.182%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-3.846%	1	379	-47.400%
2025-10-21	5.2000	5.2000	5.2000	5.2000	+14.286%	1	378	-49.423%
2025-10-20	4.5500	4.5500	4.5500	4.5500	+1.111%	5	378	-42.198%
2025-10-16	4.5000	4.5000	4.5000	4.5000	-2.174%	1	378	-41.556%
2025-10-15	4.6000	4.6000	4.6000	4.6000	+1.099%	20	377	-42.826%
2025-10-13	4.5500	4.5500	4.5500	4.5500	+2.247%	1	397	-42.198%
2025-10-07	4.4500	4.4500	4.4500	4.4500	0.000%	2	397	-40.899%
2025-10-06	4.4500	4.4500	4.4500	4.4500	-12.574%	3	397	-40.899%
2025-10-02	5.0900	5.0900	5.0900	5.0900	+1.394%	2	397	-48.330%
2025-10-01	5.0200	5.0200	5.0200	5.0200	-7.037%	4	397	-47.610%
2025-09-29	5.5000	5.5000	5.3500	5.4000	-10.744%	61	397	-51.296%
2025-09-26	6.0000	6.0500	6.0000	6.0500	+1.510%	3	337	-56.529%
2025-09-25	5.9600	5.9600	5.9600	5.9600	+2.759%	1	334	-55.872%
2025-09-24	5.8000	5.8500	5.8000	5.8000	-5.691%	8	334	-54.655%
2025-09-23	5.8400	6.1500	5.8400	6.1500	+0.820%	38	326	-57.236%
2025-09-22	6.2500	6.3000	6.1000	6.1000	-2.400%	81	297	-56.885%
2025-09-19	6.3000	6.3000	6.2500	6.2500	-9.812%	67	241	-57.920%
2025-09-17	6.9300	6.9300	6.9100	6.9300	-17.500%	5	210	-62.049%
2025-09-09	8.4000	8.4000	8.4000	8.4000	-22.222%	40	208	-68.690%
2025-07-14	10.8000	10.8000	10.8000	10.8000	+0.935%	7	201	-75.648%
2025-07-11	10.7600	10.7600	10.7000	10.7000	-5.477%	14	201	-75.421%
2025-07-08	11.2600	11.3200	11.2600	11.3200	+2.909%	8	201	-76.767%
2025-07-07	11.0000	11.0000	11.0000	11.0000	-1.610%	1	193	-76.091%
2025-07-03	11.1800	11.1800	11.1800	11.1800	+0.721%	4	189	-76.476%
2025-07-02	11.1600	11.2000	11.1000	11.1000	-7.884%	23	189	-76.306%
2025-07-01	12.1000	12.1000	12.0500	12.0500	+1.091%	4	189	-78.174%
2025-06-30	11.9200	11.9200	11.9200	11.9200	-5.020%	2	185	-77.936%
2025-06-26	12.5500	12.5500	12.5500	12.5500	+1.210%	2	185	-79.044%
2025-06-24	12.2800	12.4000	12.2800	12.4000	+3.592%	11	183	-78.790%
2025-06-23	11.8000	11.9700	11.7800	11.9700	+2.308%	9	175	-78.028%
2025-06-20	11.7000	11.7000	11.7000	11.7000	+2.812%	4	175	-77.521%
2025-06-18	11.3000	11.3800	11.3000	11.3800	-6.491%	6	174	-76.889%
2025-06-09	12.1700	12.1700	12.1700	12.1700	-1.457%	4	174	-78.389%
2025-06-03	12.2700	12.3500	12.2700	12.3500	+0.244%	7	170	-78.704%
2025-06-02	12.3200	12.3200	12.3200	12.3200	+3.879%	2	166	-78.653%
2025-05-29	11.8600	11.8600	11.8600	11.8600	-1.740%	8	166	-77.825%
2025-05-22	12.0700	12.0700	12.0700	12.0700	+4.231%	5	158	-78.210%
2025-05-21	11.5800	11.5800	11.5800	11.5800	-10.579%	4	158	-77.288%
2025-04-23	12.9500	12.9500	12.9500	12.9500	+12.609%	10	154	-79.691%
2025-03-18	11.5000	11.5000	11.5000	11.5000	-6.504%	20	147	-77.130%
2025-03-05	12.3000	12.3000	12.3000	12.3000	+44.706%	2	127	-78.618%
2025-02-03	8.5000	8.5000	8.5000	8.5000	+22.302%	1	125	-69.059%
2025-01-06	6.9500	6.9500	6.9500	6.9500	+6.759%	1	124	-62.158%
2025-01-03	6.5100	6.5100	6.5100	6.5100	+39.700%	2	123	-59.601%
2024-11-27	4.6500	4.6600	4.6500	4.6600	+1.304%	110	12	-43.562%
2024-11-26	4.6000	4.6000	4.6000	4.6000	+11.922%	10	12	-42.826%
2024-09-27	4.1100	4.1100	4.1100	4.1100	-7.223%	2	3	-36.010%
2024-09-26	4.4300	4.4300	4.4300	4.4300	0.000%	2	2	-40.632%