Dark

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

EOD

Jun 30, 2026

3.55+12.342%(+0.39)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.5500	3.5500	3.5500	3.5500	+12.342%	15	24,625	0.000%
2026-06-29	3.1000	3.1600	3.1000	3.1600	-7.059%	13	24,610	+12.342%
2026-06-26	3.4500	3.4500	3.2000	3.4000	-2.857%	7	24,612	+4.412%
2026-06-25	3.3500	3.5000	3.3500	3.5000	+2.041%	2	24,610	+1.429%
2026-06-24	3.4300	3.4300	3.4300	3.4300	-18.333%	30	24,612	+3.499%
2026-06-23	4.2000	4.2000	4.2000	4.2000	+1.449%	38	24,642	-15.476%
2026-06-22	3.5000	4.1400	3.5000	4.1400	+33.548%	31	24,642	-14.251%
2026-06-18	3.1000	3.2100	3.0000	3.1000	-5.199%	32	24,617	+14.516%
2026-06-17	2.4000	3.3200	2.4000	3.2700	-6.571%	4	24,617	+8.563%
2026-06-16	3.5000	3.5400	3.4000	3.5000	-14.425%	50	24,617	+1.429%
2026-06-15	4.0200	4.0900	4.0200	4.0900	-7.045%	2	24,659	-13.203%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-10.204%	1	24,660	-19.318%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+22.500%	2	24,659	-27.551%
2026-06-09	3.9900	4.0000	3.9900	4.0000	-23.077%	2	24,657	-11.250%
2026-06-04	5.2000	5.2000	5.2000	5.2000	-1.887%	1	24,659	-31.731%
2026-06-03	5.6000	5.6000	5.3000	5.3000	+3.922%	19	24,660	-33.019%
2026-06-02	5.0200	5.1000	4.8600	5.1000	+8.511%	5	24,677	-30.392%
2026-06-01	4.7000	4.7000	4.7000	4.7000	+14.634%	1	24,673	-24.468%
2026-05-29	3.6000	4.1000	3.6000	4.1000	+5.128%	24	24,672	-13.415%
2026-05-28	4.0000	4.0000	3.9000	3.9000	-15.217%	11	24,669	-8.974%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-6.122%	2	24,670	-22.826%
2026-05-26	4.9300	4.9300	4.9000	4.9000	-12.500%	14	24,668	-27.551%
2026-05-22	5.6000	5.6000	5.6000	5.6000	-5.882%	18	24,680	-36.607%
2026-05-21	6.5100	6.5100	5.9400	5.9500	-25.345%	10	24,662	-40.336%
2026-05-20	9.0500	9.0500	7.9700	7.9700	-11.934%	39	24,662	-55.458%
2026-05-18	9.1700	9.2000	9.0500	9.0500	-2.793%	121	24,817	-60.773%
2026-05-15	9.3100	9.3100	9.3100	9.3100	+4.022%	1	24,817	-61.869%
2026-05-14	8.9500	8.9500	8.9500	8.9500	-1.648%	2	24,817	-60.335%
2026-05-13	9.0100	9.1000	9.0100	9.1000	-4.211%	18	24,818	-60.989%
2026-05-12	10.3000	10.3000	9.5000	9.5000	+16.708%	5	24,818	-62.632%
2026-05-08	8.0000	8.1400	7.8400	8.1400	+6.405%	8	24,818	-56.388%
2026-05-07	7.4000	7.6500	7.1700	7.6500	+0.658%	5	24,825	-53.595%
2026-05-06	8.0200	8.8000	7.6000	7.6000	-20.833%	8	24,827	-53.289%
2026-05-05	9.4600	9.6000	9.4600	9.6000	+6.312%	2	24,828	-63.021%
2026-05-04	8.5500	9.1000	8.5500	9.0300	+9.058%	42,224	24,826	-60.687%
2026-05-01	8.9000	8.9000	8.2800	8.2800	+2.222%	351	43,568	-57.126%
2026-04-30	7.8500	8.1000	7.8500	8.1000	+6.719%	7	43,568	-56.173%
2026-04-29	7.5900	7.5900	7.5900	7.5900	+6.901%	5	43,573	-53.228%
2026-04-28	7.1000	7.1000	7.1000	7.1000	+2.158%	1	43,578	-50.000%
2026-04-27	6.9500	6.9500	6.9500	6.9500	+2.659%	20	43,577	-48.921%
2026-04-24	6.8000	6.8000	6.7700	6.7700	-3.286%	4	43,557	-47.563%
2026-04-23	7.1000	7.1000	7.0000	7.0000	+9.375%	4	43,553	-49.286%
2026-04-22	7.0000	7.0000	6.4000	6.4000	-4.478%	2	43,557	-44.531%
2026-04-21	6.7000	6.7000	6.7000	6.7000	-2.899%	1	43,555	-47.015%
2026-04-20	6.8000	7.0000	6.8000	6.9000	+10.400%	3	43,555	-48.551%
2026-04-17	5.8800	6.2900	5.8800	6.2500	-20.886%	45	43,552	-43.200%
2026-04-16	7.9000	7.9000	7.9000	7.9000	+6.757%	1	43,597	-55.063%
2026-04-15	7.4000	7.4000	7.4000	7.4000	-3.896%	2	43,596	-52.027%
2026-04-14	7.7000	7.7000	7.7000	7.7000	-8.876%	5	43,597	-53.896%
2026-04-13	8.0000	8.4500	8.0000	8.4500	+15.753%	7	43,602	-57.988%
2026-04-10	7.3900	7.3900	7.3000	7.3000	-8.750%	5	43,604	-51.370%
2026-04-09	8.3000	8.3000	8.0000	8.0000	-9.605%	16	43,609	-55.625%
2026-04-08	7.7800	8.9800	7.6900	8.8500	-0.562%	15	43,624	-59.887%
2026-04-07	10.0000	10.0000	8.9000	8.9000	-8.247%	101	43,633	-60.112%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-2.020%	15	43,732	-63.402%
2026-04-02	10.0500	10.5000	9.9000	9.9000	+19.277%	7	43,735	-64.141%
2026-04-01	8.4000	9.0300	7.6000	8.3000	-7.778%	2,998	43,735	-57.229%
2026-03-31	9.2000	9.4300	9.0000	9.0000	-2.703%	21	41,306	-60.556%
2026-03-30	9.2500	9.2500	9.2500	9.2500	-4.145%	5	41,292	-61.622%
2026-03-27	8.4000	9.7700	8.4000	9.6500	+0.836%	52	41,287	-63.212%
2026-03-26	9.4000	10.0000	9.4000	9.5700	+11.279%	17	41,326	-62.905%
2026-03-25	8.6000	8.6000	8.6000	8.6000	-6.011%	1	41,333	-58.721%
2026-03-24	9.3000	9.5000	9.1500	9.1500	+23.649%	17	41,332	-61.202%
2026-03-23	6.6000	7.7000	6.6000	7.4000	-6.918%	27	41,338	-52.027%
2026-03-20	7.6000	8.4000	7.4000	7.9500	+17.778%	595	41,358	-55.346%
2026-03-19	5.4000	7.3700	5.1000	6.7500	+44.231%	214	41,384	-47.407%
2026-03-18	4.2000	4.7000	4.1000	4.6800	+30.000%	256	41,521	-24.145%
2026-03-17	3.2000	3.6000	3.2000	3.6000	+20.000%	49	41,409	-1.389%
2026-03-16	2.4800	3.0000	2.4800	3.0000	+17.647%	5,556	41,414	+18.333%
2026-03-13	3.0500	3.0500	2.4000	2.5500	-15.563%	183	36,405	+39.216%
2026-03-12	3.4600	3.4600	2.9800	3.0200	-8.485%	74	36,266	+17.550%
2026-03-11	3.0500	3.3000	3.0500	3.3000	+10.000%	86	36,276	+7.576%
2026-03-10	3.2000	3.2000	3.0000	3.0000	-17.808%	19	36,346	+18.333%
2026-03-09	4.1400	4.2000	3.6500	3.6500	-9.877%	9	36,346	-2.740%
2026-03-06	3.9000	4.3000	3.9000	4.0500	+12.500%	1,045	36,347	-12.346%
2026-03-05	4.6000	4.6000	3.4600	3.6000	-9.774%	98	35,655	-1.389%
2026-03-04	3.5500	4.2000	3.2000	3.9900	+11.765%	5,803	35,581	-11.028%
2026-03-03	3.3000	3.7800	3.1900	3.5700	+5.000%	30,191	30,455	-0.560%
2026-03-02	3.3000	3.6900	3.1000	3.4000	+30.769%	77	572	+4.412%
2026-02-27	2.7000	2.7000	2.6000	2.6000	+13.043%	30	561	+36.538%
2026-02-26	2.2800	2.3200	2.2800	2.3000	+15.000%	50	551	+54.348%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-22.780%	1	524	+77.500%
2026-02-23	2.5900	2.5900	2.5900	2.5900	-2.264%	1	524	+37.066%
2026-02-10	2.4000	2.6500	2.4000	2.6500	+16.740%	26	524	+33.962%
2026-02-09	2.2500	2.3800	2.2500	2.2700	+37.576%	127	524	+56.388%
2026-02-03	1.6800	1.7500	1.6500	1.6500	0.000%	18	516	+115.152%
2026-02-02	1.6000	1.6500	1.6000	1.6500	0.000%	500	500	+115.152%