Dark

BTU20280121C27
BTU Jan 21 2028 27.00 Call (BTU280121C00027000)
option OPRA

EOD

Oct 1, 2026

5.35-2.727%(-0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1500	5.3500	5.1500	5.3500	-2.727%	7	651	0.000%
2026-09-30	5.5000	5.5000	5.5000	5.5000	+5.769%	7	654	-2.727%
2026-09-29	5.7400	5.7400	5.2000	5.2000	-14.754%	12	661	+2.885%
2026-09-28	6.1000	6.1000	6.1000	6.1000	-0.813%	3	663	-12.295%
2026-09-24	6.1500	6.1500	6.1500	6.1500	-16.098%	1	660	-13.008%
2026-09-22	6.0000	7.3300	6.0000	7.3300	+13.643%	4	659	-27.012%
2026-09-21	6.4500	6.4500	6.4500	6.4500	+5.738%	1	655	-17.054%
2026-09-18	6.9500	6.9500	6.1000	6.1000	-19.737%	14	656	-12.295%
2026-09-17	8.0000	8.0000	7.6000	7.6000	-5.000%	24	656	-29.605%
2026-09-15	8.0000	8.0000	8.0000	8.0000	+6.667%	1	638	-33.125%
2026-09-14	7.5000	7.5000	7.5000	7.5000	-11.348%	5	637	-28.667%
2026-09-10	8.4000	8.4600	8.4000	8.4600	-8.541%	12	632	-36.761%
2026-09-09	9.2500	9.2500	9.2500	9.2500	+2.778%	1	635	-42.162%
2026-09-08	9.0000	9.0000	9.0000	9.0000	+2.041%	2	634	-40.556%
2026-09-04	8.8200	8.8200	8.8200	8.8200	+10.250%	4	631	-39.342%
2026-09-03	8.6000	8.6000	8.0000	8.0000	-9.605%	10	631	-33.125%
2026-09-01	9.1000	9.1000	8.8500	8.8500	-4.839%	11	622	-39.548%
2026-08-31	9.3000	9.3000	9.2000	9.3000	+5.085%	9	632	-42.473%
2026-08-27	8.4000	8.8500	8.3500	8.8500	+1.143%	15	630	-39.548%
2026-08-25	7.9000	8.7500	7.7700	8.7500	+4.167%	8	616	-38.857%
2026-08-24	8.0000	8.5000	8.0000	8.4000	+4.348%	20	609	-36.310%
2026-08-21	8.0000	8.7500	8.0000	8.0500	+5.229%	25	589	-33.540%
2026-08-20	7.8000	8.3000	7.5000	7.6500	+2.685%	195	566	-30.065%
2026-08-19	7.4500	7.4500	7.4500	7.4500	+2.759%	4	373	-28.188%
2026-08-17	6.7500	7.2500	6.7500	7.2500	+26.970%	21	370	-26.207%
2026-08-07	5.7100	5.7100	5.7100	5.7100	+2.147%	1	378	-6.305%
2026-08-05	5.6000	5.6000	5.5900	5.5900	+20.996%	7	378	-4.293%
2026-07-31	4.6200	4.6200	4.6200	4.6200	+0.873%	20	371	+15.801%
2026-07-30	4.5800	4.5800	4.5800	4.5800	+1.778%	6	391	+16.812%
2026-07-29	4.3000	4.5000	4.2500	4.5000	-17.431%	6	397	+18.889%
2026-07-27	5.4500	5.4500	5.4500	5.4500	-12.800%	10	395	-1.835%
2026-07-23	6.2500	6.2500	6.2500	6.2500	+8.885%	2	395	-14.400%
2026-07-20	5.7400	5.7400	5.7400	5.7400	0.000%	2	393	-6.794%
2026-07-15	5.7400	5.7400	5.7400	5.7400	-6.056%	7	391	-6.794%
2026-07-09	6.1100	6.1100	6.1100	6.1100	+0.992%	2	398	-12.439%
2026-07-08	6.0000	6.0500	6.0000	6.0500	+7.843%	10	400	-11.570%
2026-07-07	5.4100	5.6900	5.4100	5.6100	+4.860%	11	392	-4.635%
2026-07-02	5.4500	5.4500	5.3500	5.3500	-6.957%	4	396	0.000%
2026-06-30	5.7500	5.7500	5.7500	5.7500	-4.167%	8	396	-6.957%
2026-06-29	6.0000	6.0000	6.0000	6.0000	+0.167%	3	404	-10.833%
2026-06-26	6.3500	6.3500	5.9900	5.9900	-5.669%	18	404	-10.684%
2026-06-25	6.0000	6.5000	5.7500	6.3500	+4.959%	114	415	-15.748%
2026-06-24	6.2500	6.4000	6.0500	6.0500	-8.748%	16	453	-11.570%
2026-06-23	6.7000	6.7300	6.6300	6.6300	-3.212%	6	461	-19.306%
2026-06-22	7.0000	7.0000	6.5500	6.8500	-8.422%	20	466	-21.898%
2026-06-18	7.6100	7.6100	7.4000	7.4800	-5.316%	22	472	-28.476%
2026-06-17	7.3500	7.9000	7.3500	7.9000	-0.629%	6	472	-32.278%
2026-06-16	7.9500	7.9500	7.9500	7.9500	-2.454%	1	477	-32.704%
2026-06-15	8.0000	8.1500	7.7500	8.1500	-11.892%	7	476	-34.356%
2026-06-12	9.2000	9.2500	9.2000	9.2500	+13.219%	4	475	-42.162%
2026-06-11	8.4800	8.6000	8.1700	8.1700	-8.202%	35	475	-34.517%
2026-06-09	9.3000	9.3000	8.6000	8.9000	-10.463%	9	450	-39.888%
2026-06-08	10.1000	10.1500	9.9400	9.9400	-4.880%	22	449	-46.177%
2026-06-05	10.3300	10.5000	10.0000	10.4500	-10.836%	13	447	-48.804%
2026-06-04	11.7200	11.7200	11.7200	11.7200	+16.270%	3	439	-54.352%
2026-06-03	10.0800	10.0800	10.0800	10.0800	-6.667%	1	442	-46.925%
2026-06-02	11.1500	11.1500	10.8000	10.8000	+3.946%	11	443	-50.463%
2026-06-01	9.3000	10.3900	9.3000	10.3900	+18.068%	21	432	-48.508%
2026-05-29	10.3500	10.3500	8.8000	8.8000	-14.563%	121	413	-39.205%
2026-05-28	9.8000	11.2000	9.7100	10.3000	+39.001%	236	294	-48.058%
2026-05-22	7.4100	7.4100	7.4100	7.4100	+17.806%	10	81	-27.800%
2026-05-19	6.2900	6.2900	6.2900	6.2900	-4.985%	11	81	-14.944%
2026-05-14	6.6200	6.6200	6.6200	6.6200	-2.647%	1	92	-19.184%
2026-05-12	6.8000	6.8000	6.8000	6.8000	0.000%	1	91	-21.324%
2026-05-11	6.8000	6.8000	6.8000	6.8000	-3.546%	1	91	-21.324%
2026-05-05	7.0500	7.0500	7.0500	7.0500	-20.608%	1	90	-24.113%
2026-04-29	8.9600	9.0800	8.7900	8.8800	-0.337%	35	89	-39.752%
2026-04-24	8.9100	8.9100	8.9100	8.9100	+0.564%	1	64	-39.955%
2026-04-23	8.8600	8.8600	8.8600	8.8600	-6.737%	11	64	-39.616%
2026-04-22	9.5000	9.5000	9.5000	9.5000	+18.012%	1	53	-43.684%
2026-04-20	8.0500	8.0500	8.0500	8.0500	-14.088%	4	52	-33.540%
2026-04-15	9.3700	9.3700	9.3700	9.3700	-6.300%	1	48	-42.903%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-0.596%	1	47	-46.500%
2026-04-09	10.4000	11.1000	10.0600	10.0600	-10.895%	15	46	-46.819%
2026-04-08	11.6800	11.6800	11.2900	11.2900	-17.229%	6	56	-52.613%
2026-04-06	13.7500	13.7500	13.6400	13.6400	-3.331%	4	55	-60.777%
2026-03-31	14.5500	14.5500	14.1100	14.1100	-20.597%	2	53	-62.084%
2026-03-24	17.7700	17.7700	17.7700	17.7700	+9.691%	3	52	-69.893%
2026-03-23	16.1600	16.2300	16.1600	16.2000	+23.194%	7	54	-66.975%
2026-02-23	13.0500	13.1500	13.0500	13.1500	+4.035%	2	59	-59.316%
2026-02-20	12.6400	12.6400	12.6400	12.6400	-7.535%	1	59	-57.674%
2026-02-17	13.6800	13.6800	13.6700	13.6700	-7.635%	10	58	-60.863%
2026-01-09	14.8000	14.8000	14.8000	14.8000	+35.655%	2	51	-63.851%
2025-11-20	10.9100	10.9100	10.9100	10.9100	-13.275%	10	49	-50.962%
2025-11-10	11.9000	12.6000	11.9000	12.5800	+34.545%	13	49	-57.472%
2025-10-29	9.8500	9.8500	9.3500	9.3500	-8.333%	9	49	-42.781%
2025-10-28	10.2100	10.2100	10.2000	10.2000	-8.356%	8	49	-47.549%
2025-10-24	11.1300	11.1300	11.1300	11.1300	-1.678%	1	45	-51.932%
2025-10-23	11.3200	11.3200	11.3200	11.3200	+8.429%	1	46	-52.739%
2025-10-22	10.8200	10.8600	10.2800	10.4400	-9.610%	7	46	-48.755%
2025-10-21	12.0900	12.1100	11.5300	11.5500	-13.934%	6	47	-53.680%
2025-10-20	13.4000	13.4200	13.4000	13.4200	+1.667%	5	49	-60.134%
2025-10-10	13.2000	13.2000	13.2000	13.2000	+0.533%	10	54	-59.470%
2025-10-08	13.1300	13.1300	13.1300	13.1300	+50.920%	1	44	-59.254%
2025-09-30	8.6600	8.7000	8.6600	8.7000	0.000%	4	44	-38.506%
2025-09-29	7.5300	8.7000	7.5300	8.7000	+6.098%	6	40	-38.506%
2025-09-25	8.2000	8.2000	8.2000	8.2000	+16.312%	1	34	-34.756%
2025-09-24	7.0500	7.0500	7.0500	7.0500	+7.634%	2	33	-24.113%
2025-09-23	6.5500	6.5500	6.5500	6.5500	+10.084%	1	31	-18.321%
2025-09-22	5.9500	5.9500	5.9500	5.9500	+5.310%	1	30	-10.084%
2025-09-19	5.3500	5.6500	5.3500	5.6500	+10.784%	7	29	-5.310%
2025-09-18	5.1500	5.1500	5.1000	5.1000	0.000%	22	22	+4.902%