Dark

BTU20280121C30
BTU Jan 21 2028 30.00 Call (BTU280121C00030000)
option OPRA

EOD

Sep 30, 2026

4.90-2.000%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,216	0.000%
2026-09-28	5.0000	5.0000	5.0000	5.0000	-16.805%	2	1,215	-2.000%
2026-09-23	6.0900	6.0900	6.0000	6.0100	+0.167%	3	1,215	-18.469%
2026-09-22	6.0000	6.0000	6.0000	6.0000	+10.092%	10	1,217	-18.333%
2026-09-18	5.4500	5.4500	5.4500	5.4500	-7.627%	10	1,217	-10.092%
2026-09-15	5.9900	5.9900	5.9000	5.9000	-6.349%	16	1,217	-16.949%
2026-09-14	6.3400	6.3400	6.3000	6.3000	-13.103%	6	1,232	-22.222%
2026-09-11	6.9500	7.2500	6.9500	7.2500	-0.275%	2	1,228	-32.414%
2026-09-10	7.2700	7.2700	7.2700	7.2700	+7.704%	3	1,228	-32.600%
2026-09-03	6.8500	6.8500	6.7500	6.7500	-15.625%	20	1,228	-27.407%
2026-09-02	8.0000	8.0000	8.0000	8.0000	+2.564%	1	1,223	-38.750%
2026-08-27	7.8000	7.8000	7.8000	7.8000	+14.370%	10	1,223	-37.179%
2026-08-25	6.7400	6.8200	6.7400	6.8200	-5.931%	40	1,223	-28.152%
2026-08-24	7.2000	7.2500	7.2000	7.2500	+3.571%	12	1,243	-32.414%
2026-08-21	7.0000	7.0000	7.0000	7.0000	+4.478%	1	1,242	-30.000%
2026-08-20	6.7000	6.7000	6.7000	6.7000	+9.836%	1	1,241	-26.866%
2026-08-19	6.1000	6.1000	6.1000	6.1000	+11.927%	5	1,241	-19.672%
2026-08-18	5.4000	5.5000	5.4000	5.4500	-12.379%	300	1,238	-10.092%
2026-08-17	6.1500	6.2900	6.1500	6.2200	+4.188%	10	1,109	-21.222%
2026-08-14	5.8900	5.9700	5.8900	5.9700	+6.607%	2	1,104	-17.923%
2026-08-13	5.6000	5.6000	5.6000	5.6000	+1.818%	1	1,103	-12.500%
2026-08-12	5.5000	5.5000	5.5000	5.5000	-0.901%	1	1,103	-10.909%
2026-08-10	5.5500	5.5500	5.5500	5.5500	+16.352%	1	1,102	-11.712%
2026-08-07	4.7700	4.7700	4.7700	4.7700	+27.540%	2	1,102	+2.725%
2026-07-31	3.8800	3.8800	3.7400	3.7400	+5.352%	4	1,100	+31.016%
2026-07-29	3.5000	4.0000	3.5000	3.5500	-26.042%	28	1,099	+38.028%
2026-07-28	4.8000	4.8000	4.8000	4.8000	-0.621%	5	1,077	+2.083%
2026-07-24	4.7500	4.8300	4.7500	4.8300	-12.500%	6	1,077	+1.449%
2026-07-23	5.5200	5.5200	5.5200	5.5200	+7.184%	2	1,077	-11.232%
2026-07-22	5.0600	5.1500	5.0600	5.1500	-3.738%	21	1,077	-4.854%
2026-07-14	5.3500	5.3500	5.3500	5.3500	+3.282%	1	1,097	-8.411%
2026-07-09	5.1000	5.1800	5.1000	5.1800	+4.646%	5	1,097	-5.405%
2026-07-07	5.4000	5.4000	4.7000	4.9500	0.000%	8	1,100	-1.010%
2026-07-06	5.0000	5.4000	4.9500	4.9500	-5.714%	5	1,093	-1.010%
2026-07-02	5.1500	5.2500	5.1300	5.2500	+10.526%	3	1,085	-6.667%
2026-07-01	5.1500	5.1500	4.7500	4.7500	-6.863%	17	1,085	+3.158%
2026-06-30	5.0000	5.1000	4.5000	5.1000	-0.971%	12	1,069	-3.922%
2026-06-29	5.1600	5.3000	5.1500	5.1500	-5.678%	24	1,070	-4.854%
2026-06-25	5.1000	5.6000	5.1000	5.4600	-17.273%	7	1,066	-10.256%
2026-06-18	6.6500	6.6500	6.6000	6.6000	-7.692%	16	1,063	-25.758%
2026-06-17	7.1600	7.1600	7.1500	7.1500	+0.704%	20	1,063	-31.469%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-8.974%	5	1,063	-30.986%
2026-06-10	7.8000	7.8000	7.8000	7.8000	0.000%	5	1,063	-37.179%
2026-06-09	7.9700	7.9700	7.8000	7.8000	-33.898%	2	1,063	-37.179%
2026-06-04	9.3500	11.8000	9.3500	11.8000	+19.919%	29	1,063	-58.475%
2026-06-03	8.7200	10.0000	8.7200	9.8400	+9.333%	14	1,043	-50.203%
2026-06-02	9.0000	9.0000	9.0000	9.0000	+2.273%	5	1,041	-45.556%
2026-06-01	8.4500	9.4000	8.4500	8.8000	-3.190%	52	1,046	-44.318%
2026-05-29	9.0900	9.0900	9.0900	9.0900	-1.410%	3	1,019	-46.095%
2026-05-28	8.6000	9.6000	8.6000	9.2200	+27.172%	79	1,019	-46.855%
2026-05-26	6.8500	7.2500	6.8500	7.2500	+11.196%	2	982	-32.414%
2026-05-22	6.5200	6.5200	6.5200	6.5200	+9.764%	10	983	-24.847%
2026-05-21	5.4000	6.1000	5.4000	5.9400	+9.797%	4	982	-17.508%
2026-05-19	5.4100	5.4100	5.4100	5.4100	-8.149%	1	982	-9.427%
2026-05-14	5.8900	5.8900	5.8900	5.8900	-0.169%	2	982	-16.808%
2026-05-13	5.7900	5.9000	5.7900	5.9000	+3.509%	2	982	-16.949%
2026-05-08	5.7000	5.7000	5.7000	5.7000	-1.724%	2	982	-14.035%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-15.328%	2	981	-15.517%
2026-05-06	6.1500	6.8500	6.1500	6.8500	+11.746%	13	983	-28.467%
2026-05-05	6.1600	6.2000	6.1300	6.1300	-13.050%	9	974	-20.065%
2026-05-01	7.0500	7.0500	7.0500	7.0500	-11.654%	1	976	-30.496%
2026-04-29	7.9800	7.9800	7.9800	7.9800	+6.400%	1	976	-38.596%
2026-04-28	7.6400	7.6400	7.5000	7.5000	+0.134%	21	975	-34.667%
2026-04-24	7.2500	7.9500	7.2500	7.4900	-6.375%	30	954	-34.579%
2026-04-23	8.2500	8.2500	7.9000	8.0000	-2.439%	242	956	-38.750%
2026-04-22	8.1500	8.3700	8.0700	8.2000	+6.494%	27	1,177	-40.244%
2026-04-21	7.6800	7.7100	7.5600	7.7000	+10.000%	32	1,131	-36.364%
2026-04-20	6.9000	7.0700	6.9000	7.0000	+1.449%	4	1,131	-30.000%
2026-04-17	7.1500	7.1500	6.9000	6.9000	-19.109%	12	1,131	-28.986%
2026-04-16	8.6000	8.6000	8.5300	8.5300	-0.698%	6	1,128	-42.556%
2026-04-15	8.6000	8.6400	8.5900	8.5900	+1.297%	5	1,122	-42.957%
2026-04-14	8.4800	8.4800	8.4800	8.4800	-4.719%	5	1,117	-42.217%
2026-04-13	8.9000	8.9000	8.9000	8.9000	-2.305%	2	1,112	-44.944%
2026-04-10	8.8000	9.1100	8.6000	9.1100	+1.222%	1,038	1,112	-46.213%
2026-04-09	9.7000	9.7000	9.0000	9.0000	-9.091%	12	242	-45.556%
2026-04-08	10.3700	10.4300	9.9000	9.9000	-17.155%	8	242	-50.505%
2026-04-07	11.9500	11.9500	11.9500	11.9500	-1.969%	1	247	-58.996%
2026-04-06	12.1000	12.1900	12.1000	12.1900	-3.636%	5	247	-59.803%
2026-04-01	12.6500	12.6500	12.6500	12.6500	+2.429%	1	248	-61.265%
2026-03-31	13.6000	13.6000	12.3500	12.3500	-12.411%	21	248	-60.324%
2026-03-30	14.6600	14.6600	14.1000	14.1000	-19.429%	15	247	-65.248%
2026-03-27	17.2500	17.5000	17.2500	17.5000	+2.941%	122	242	-72.000%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+16.041%	2	242	-71.176%
2026-03-23	14.6500	14.6500	14.6500	14.6500	+21.074%	10	242	-66.553%
2026-03-09	12.1000	12.1000	12.1000	12.1000	-1.626%	1	242	-59.504%
2026-03-05	12.5000	12.5000	12.3000	12.3000	-4.872%	6	242	-60.163%
2026-03-03	12.9300	12.9300	12.9300	12.9300	+23.732%	1	246	-62.104%
2026-02-27	10.4500	10.4500	10.4500	10.4500	-8.893%	1	246	-53.110%
2026-02-26	11.4700	11.4700	11.4700	11.4700	-5.050%	1	246	-57.280%
2026-02-23	11.9700	12.0800	11.9700	12.0800	+1.513%	2	246	-59.437%
2026-02-20	11.9000	11.9000	11.9000	11.9000	-10.189%	1	245	-58.824%
2026-02-12	13.2500	13.2500	13.2500	13.2500	+4.331%	1	246	-63.019%
2026-02-02	13.0500	13.0500	12.7000	12.7000	-13.781%	31	246	-61.417%
2026-01-29	15.0000	15.0000	14.6300	14.7300	-7.125%	10	238	-66.735%
2026-01-21	15.8600	15.8600	15.8600	15.8600	+4.137%	1	238	-69.105%
2026-01-20	15.8500	15.8500	15.2300	15.2300	+4.674%	6	239	-67.827%
2026-01-14	15.0000	15.0000	14.5000	14.5500	+10.227%	27	239	-66.323%
2026-01-09	15.0000	15.0000	13.2000	13.2000	+14.286%	15	239	-62.879%
2026-01-08	11.5500	11.5500	11.5500	11.5500	+9.168%	1	231	-57.576%
2026-01-02	10.4700	10.7000	10.4700	10.5800	+5.484%	15	230	-53.686%
2025-12-31	10.0500	10.1500	10.0300	10.0300	+7.849%	50	225	-51.147%
2025-12-17	9.3000	9.3000	9.3000	9.3000	+1.639%	5	225	-47.312%
2025-12-08	9.7300	9.7300	9.1500	9.1500	-10.732%	2	223	-46.448%
2025-12-04	10.2500	10.2500	10.2500	10.2500	+12.637%	2	223	-52.195%
2025-12-03	9.1000	9.1000	9.1000	9.1000	+9.639%	15	223	-46.154%
2025-11-24	8.3000	8.3000	8.3000	8.3000	-15.306%	5	223	-40.964%
2025-11-20	9.8000	9.8000	9.8000	9.8000	+4.813%	1	228	-50.000%
2025-11-11	10.5000	10.5000	9.3500	9.3500	-18.696%	6	225	-47.594%
2025-11-10	11.6000	11.6000	11.5000	11.5000	+6.481%	24	225	-57.391%
2025-11-07	10.9500	10.9500	10.8000	10.8000	-2.790%	20	216	-54.630%
2025-11-06	11.1100	11.1100	11.1100	11.1100	+12.449%	4	204	-55.896%
2025-11-03	9.8800	9.8800	9.8800	9.8800	+1.437%	1	204	-50.405%
2025-10-22	9.7000	9.7400	9.7000	9.7400	-11.131%	3	204	-49.692%
2025-10-21	10.9700	10.9700	10.9600	10.9600	-8.970%	3	204	-55.292%
2025-10-17	12.0400	12.0400	12.0400	12.0400	-8.788%	1	204	-59.302%
2025-10-14	13.2000	13.2000	13.2000	13.2000	+7.755%	1	203	-62.879%
2025-10-09	12.2500	12.2500	12.2500	12.2500	-0.810%	8	202	-60.000%
2025-10-03	10.6100	12.3500	10.6100	12.3500	+34.973%	142	202	-60.324%
2025-10-02	9.1500	9.1500	9.1300	9.1500	+10.241%	51	67	-46.448%
2025-10-01	8.3000	8.3000	8.3000	8.3000	+6.410%	50	61	-40.964%
2025-09-29	7.3400	7.8000	7.3400	7.8000	+18.721%	5	16	-37.179%
2025-09-24	5.7500	6.5700	5.7500	6.5700	+23.034%	12	16	-25.419%
2025-09-23	5.3400	5.3400	5.3400	5.3400	+3.689%	1	4	-8.240%
2025-09-22	5.1500	5.1500	5.1500	5.1500	+10.753%	1	3	-4.854%
2025-09-19	4.6500	4.6500	4.6500	4.6500	+40.909%	1	2	+5.376%
2025-09-15	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+48.485%