Dark

GLNG20260918C50
GLNG Sep 18 2026 50.00 Call (GLNG260918C00050000)
option OPRA

EOD

Aug 13, 2026

3.03+4.483%(+0.13)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.8000	6.1000	2.6500	3.0300	+4.483%	63	25,859	0.000%
2026-08-12	2.6700	3.1200	2.6700	2.9000	+7.407%	430	25,876	+4.483%
2026-08-11	2.6800	2.8000	2.6800	2.7000	-5.263%	276	25,734	+12.222%
2026-08-10	3.1000	3.1000	2.6700	2.8500	-19.263%	66	25,687	+6.316%
2026-08-07	3.5300	3.5300	3.5300	3.5300	+6.970%	6	25,693	-14.164%
2026-08-06	3.1000	3.3000	3.0000	3.3000	+22.677%	118	25,687	-8.182%
2026-08-05	2.3900	2.7300	2.3800	2.6900	+12.083%	282	25,689	+12.639%
2026-08-04	2.1000	2.4000	2.0800	2.4000	+11.628%	27	25,492	+26.250%
2026-08-03	1.9200	2.1500	1.9200	2.1500	-3.153%	27	25,485	+40.930%
2026-07-31	2.2200	2.2200	2.2200	2.2200	+23.333%	1	25,460	+36.486%
2026-07-30	1.8000	1.8000	1.8000	1.8000	+16.129%	1	25,461	+68.333%
2026-07-29	2.5600	2.5600	1.5000	1.5500	-26.887%	10,325	25,462	+95.484%
2026-07-28	2.1500	2.4500	2.1200	2.1200	-13.469%	10,689	35,087	+42.925%
2026-07-27	2.0000	2.4600	1.7500	2.4500	+4.255%	143	24,733	+23.673%
2026-07-24	2.7000	2.7000	2.3500	2.3500	-21.667%	2	24,625	+28.936%
2026-07-23	3.0000	3.0000	2.8500	3.0000	+5.634%	13	24,625	+1.000%
2026-07-22	2.7800	3.1400	2.7000	2.8400	+3.273%	18	24,634	+6.690%
2026-07-21	2.9000	2.9000	2.7500	2.7500	-8.333%	172	24,622	+10.182%
2026-07-20	3.0000	3.0000	3.0000	3.0000	+7.914%	1	24,616	+1.000%
2026-07-17	2.5500	2.7800	2.5500	2.7800	-26.842%	3	24,616	+8.993%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-11.628%	6	24,617	-20.263%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+19.444%	3	24,623	-29.535%
2026-07-07	3.7000	3.7000	3.6000	3.6000	+5.882%	15	24,623	-15.833%
2026-07-06	3.4000	3.4000	3.4000	3.4000	+28.302%	4	24,623	-10.882%
2026-07-02	2.9000	2.9000	2.5500	2.6500	-25.352%	20	24,625	+14.340%
2026-06-30	3.5500	3.5500	3.5500	3.5500	+12.342%	15	24,625	-14.648%
2026-06-29	3.1000	3.1600	3.1000	3.1600	-7.059%	13	24,610	-4.114%
2026-06-26	3.4500	3.4500	3.2000	3.4000	-2.857%	7	24,612	-10.882%
2026-06-25	3.3500	3.5000	3.3500	3.5000	+2.041%	2	24,610	-13.429%
2026-06-24	3.4300	3.4300	3.4300	3.4300	-18.333%	30	24,612	-11.662%
2026-06-23	4.2000	4.2000	4.2000	4.2000	+1.449%	38	24,642	-27.857%
2026-06-22	3.5000	4.1400	3.5000	4.1400	+33.548%	31	24,642	-26.812%
2026-06-18	3.1000	3.2100	3.0000	3.1000	-5.199%	32	24,617	-2.258%
2026-06-17	2.4000	3.3200	2.4000	3.2700	-6.571%	4	24,617	-7.339%
2026-06-16	3.5000	3.5400	3.4000	3.5000	-14.425%	50	24,617	-13.429%
2026-06-15	4.0200	4.0900	4.0200	4.0900	-7.045%	2	24,659	-25.917%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-10.204%	1	24,660	-31.136%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+22.500%	2	24,659	-38.163%
2026-06-09	3.9900	4.0000	3.9900	4.0000	-23.077%	2	24,657	-24.250%
2026-06-04	5.2000	5.2000	5.2000	5.2000	-1.887%	1	24,659	-41.731%
2026-06-03	5.6000	5.6000	5.3000	5.3000	+3.922%	19	24,660	-42.830%
2026-06-02	5.0200	5.1000	4.8600	5.1000	+8.511%	5	24,677	-40.588%
2026-06-01	4.7000	4.7000	4.7000	4.7000	+14.634%	1	24,673	-35.532%
2026-05-29	3.6000	4.1000	3.6000	4.1000	+5.128%	24	24,672	-26.098%
2026-05-28	4.0000	4.0000	3.9000	3.9000	-15.217%	11	24,669	-22.308%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-6.122%	2	24,670	-34.130%
2026-05-26	4.9300	4.9300	4.9000	4.9000	-12.500%	14	24,668	-38.163%
2026-05-22	5.6000	5.6000	5.6000	5.6000	-5.882%	18	24,680	-45.893%
2026-05-21	6.5100	6.5100	5.9400	5.9500	-25.345%	10	24,662	-49.076%
2026-05-20	9.0500	9.0500	7.9700	7.9700	-11.934%	39	24,662	-61.982%
2026-05-18	9.1700	9.2000	9.0500	9.0500	-2.793%	121	24,817	-66.519%
2026-05-15	9.3100	9.3100	9.3100	9.3100	+4.022%	1	24,817	-67.454%
2026-05-14	8.9500	8.9500	8.9500	8.9500	-1.648%	2	24,817	-66.145%
2026-05-13	9.0100	9.1000	9.0100	9.1000	-4.211%	18	24,818	-66.703%
2026-05-12	10.3000	10.3000	9.5000	9.5000	+16.708%	5	24,818	-68.105%
2026-05-08	8.0000	8.1400	7.8400	8.1400	+6.405%	8	24,818	-62.776%
2026-05-07	7.4000	7.6500	7.1700	7.6500	+0.658%	5	24,825	-60.392%
2026-05-06	8.0200	8.8000	7.6000	7.6000	-20.833%	8	24,827	-60.132%
2026-05-05	9.4600	9.6000	9.4600	9.6000	+6.312%	2	24,828	-68.438%
2026-05-04	8.5500	9.1000	8.5500	9.0300	+9.058%	42,224	24,826	-66.445%
2026-05-01	8.9000	8.9000	8.2800	8.2800	+2.222%	351	43,568	-63.406%
2026-04-30	7.8500	8.1000	7.8500	8.1000	+6.719%	7	43,568	-62.593%
2026-04-29	7.5900	7.5900	7.5900	7.5900	+6.901%	5	43,573	-60.079%
2026-04-28	7.1000	7.1000	7.1000	7.1000	+2.158%	1	43,578	-57.324%
2026-04-27	6.9500	6.9500	6.9500	6.9500	+2.659%	20	43,577	-56.403%
2026-04-24	6.8000	6.8000	6.7700	6.7700	-3.286%	4	43,557	-55.244%
2026-04-23	7.1000	7.1000	7.0000	7.0000	+9.375%	4	43,553	-56.714%
2026-04-22	7.0000	7.0000	6.4000	6.4000	-4.478%	2	43,557	-52.656%
2026-04-21	6.7000	6.7000	6.7000	6.7000	-2.899%	1	43,555	-54.776%
2026-04-20	6.8000	7.0000	6.8000	6.9000	+10.400%	3	43,555	-56.087%
2026-04-17	5.8800	6.2900	5.8800	6.2500	-20.886%	45	43,552	-51.520%
2026-04-16	7.9000	7.9000	7.9000	7.9000	+6.757%	1	43,597	-61.646%
2026-04-15	7.4000	7.4000	7.4000	7.4000	-3.896%	2	43,596	-59.054%
2026-04-14	7.7000	7.7000	7.7000	7.7000	-8.876%	5	43,597	-60.649%
2026-04-13	8.0000	8.4500	8.0000	8.4500	+15.753%	7	43,602	-64.142%
2026-04-10	7.3900	7.3900	7.3000	7.3000	-8.750%	5	43,604	-58.493%
2026-04-09	8.3000	8.3000	8.0000	8.0000	-9.605%	16	43,609	-62.125%
2026-04-08	7.7800	8.9800	7.6900	8.8500	-0.562%	15	43,624	-65.763%
2026-04-07	10.0000	10.0000	8.9000	8.9000	-8.247%	101	43,633	-65.955%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-2.020%	15	43,732	-68.763%
2026-04-02	10.0500	10.5000	9.9000	9.9000	+19.277%	7	43,735	-69.394%
2026-04-01	8.4000	9.0300	7.6000	8.3000	-7.778%	2,998	43,735	-63.494%
2026-03-31	9.2000	9.4300	9.0000	9.0000	-2.703%	21	41,306	-66.333%
2026-03-30	9.2500	9.2500	9.2500	9.2500	-4.145%	5	41,292	-67.243%
2026-03-27	8.4000	9.7700	8.4000	9.6500	+0.836%	52	41,287	-68.601%
2026-03-26	9.4000	10.0000	9.4000	9.5700	+11.279%	17	41,326	-68.339%
2026-03-25	8.6000	8.6000	8.6000	8.6000	-6.011%	1	41,333	-64.767%
2026-03-24	9.3000	9.5000	9.1500	9.1500	+23.649%	17	41,332	-66.885%
2026-03-23	6.6000	7.7000	6.6000	7.4000	-6.918%	27	41,338	-59.054%
2026-03-20	7.6000	8.4000	7.4000	7.9500	+17.778%	595	41,358	-61.887%
2026-03-19	5.4000	7.3700	5.1000	6.7500	+44.231%	214	41,384	-55.111%
2026-03-18	4.2000	4.7000	4.1000	4.6800	+30.000%	256	41,521	-35.256%
2026-03-17	3.2000	3.6000	3.2000	3.6000	+20.000%	49	41,409	-15.833%
2026-03-16	2.4800	3.0000	2.4800	3.0000	+17.647%	5,556	41,414	+1.000%
2026-03-13	3.0500	3.0500	2.4000	2.5500	-15.563%	183	36,405	+18.824%
2026-03-12	3.4600	3.4600	2.9800	3.0200	-8.485%	74	36,266	+0.331%
2026-03-11	3.0500	3.3000	3.0500	3.3000	+10.000%	86	36,276	-8.182%
2026-03-10	3.2000	3.2000	3.0000	3.0000	-17.808%	19	36,346	+1.000%
2026-03-09	4.1400	4.2000	3.6500	3.6500	-9.877%	9	36,346	-16.986%
2026-03-06	3.9000	4.3000	3.9000	4.0500	+12.500%	1,045	36,347	-25.185%
2026-03-05	4.6000	4.6000	3.4600	3.6000	-9.774%	98	35,655	-15.833%
2026-03-04	3.5500	4.2000	3.2000	3.9900	+11.765%	5,803	35,581	-24.060%
2026-03-03	3.3000	3.7800	3.1900	3.5700	+5.000%	30,191	30,455	-15.126%
2026-03-02	3.3000	3.6900	3.1000	3.4000	+30.769%	77	572	-10.882%
2026-02-27	2.7000	2.7000	2.6000	2.6000	+13.043%	30	561	+16.538%
2026-02-26	2.2800	2.3200	2.2800	2.3000	+15.000%	50	551	+31.739%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-22.780%	1	524	+51.500%
2026-02-23	2.5900	2.5900	2.5900	2.5900	-2.264%	1	524	+16.988%
2026-02-10	2.4000	2.6500	2.4000	2.6500	+16.740%	26	524	+14.340%
2026-02-09	2.2500	2.3800	2.2500	2.2700	+37.576%	127	524	+33.480%
2026-02-03	1.6800	1.7500	1.6500	1.6500	0.000%	18	516	+83.636%
2026-02-02	1.6000	1.6500	1.6000	1.6500	0.000%	500	500	+83.636%