Dark

GLNG20260918C55
GLNG Sep 18 2026 55.00 Call (GLNG260918C00055000)
option OPRA

EOD

Aug 13, 2026

1.050.000%(0.00)542

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5500	2.5500	0.8500	1.0500	0.000%	542	10,506	0.000%
2026-08-12	0.7900	1.2300	0.7900	1.0500	+16.667%	193	10,412	0.000%
2026-08-11	0.8300	1.0500	0.8300	0.9000	-21.739%	418	10,342	+16.667%
2026-08-10	1.1000	1.2000	0.9000	1.1500	+15.000%	17	10,043	-8.696%
2026-08-07	0.9800	1.0900	0.9800	1.0000	-23.077%	17	10,033	+5.000%
2026-08-06	1.1700	1.3500	1.1700	1.3000	+13.043%	621	10,017	-19.231%
2026-08-05	0.8000	1.1500	0.8000	1.1500	+25.000%	226	10,279	-8.696%
2026-08-04	0.9000	1.0000	0.9000	0.9200	+8.235%	52	10,278	+14.130%
2026-08-03	0.8000	0.9000	0.7000	0.8500	0.000%	270	10,274	+23.529%
2026-07-31	0.7400	0.9000	0.7400	0.8500	+21.429%	140	10,105	+23.529%
2026-07-30	0.7000	0.7500	0.6500	0.7000	+16.667%	23	10,054	+50.000%
2026-07-29	0.9000	1.0000	0.6000	0.6000	-31.034%	726	10,049	+75.000%
2026-07-28	1.0000	1.1000	0.8000	0.8700	-13.000%	10,820	9,502	+20.690%
2026-07-27	0.8000	1.3500	0.7300	1.0000	+25.000%	10,973	11,246	+5.000%
2026-07-24	1.0000	1.0500	0.8000	0.8000	-33.333%	28	1,976	+31.250%
2026-07-23	1.2000	1.2000	1.1600	1.2000	-4.000%	20	1,976	-12.500%
2026-07-22	1.2500	1.2500	1.2500	1.2500	+5.042%	15	1,976	-16.000%
2026-07-21	1.2000	1.2000	1.1900	1.1900	-0.833%	5	1,976	-11.765%
2026-07-20	1.2500	1.2500	1.2000	1.2000	+15.385%	8	1,971	-12.500%
2026-07-17	1.0400	1.0400	1.0400	1.0400	-25.714%	1	1,964	+0.962%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,964	-25.000%
2026-07-15	1.3000	1.4500	1.3000	1.4500	-14.706%	21	1,964	-27.586%
2026-07-14	1.7500	1.7500	1.7000	1.7000	+6.250%	7	1,946	-38.235%
2026-07-13	1.6500	1.7000	1.6000	1.6000	-5.325%	41	1,946	-34.375%
2026-07-10	1.7500	1.7500	1.6800	1.6900	+25.185%	40	1,926	-37.870%
2026-07-09	1.3500	1.3500	1.3500	1.3500	-28.947%	1	1,926	-22.222%
2026-07-08	1.8500	1.9000	1.8500	1.9000	+18.750%	10	1,926	-44.737%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+14.286%	5	1,926	-34.375%
2026-07-06	1.6000	1.6000	1.4000	1.4000	+27.273%	16	1,925	-25.000%
2026-07-02	1.5000	1.5500	1.1000	1.1000	-33.333%	355	1,681	-4.545%
2026-06-30	1.6500	1.6500	1.6500	1.6500	+7.143%	16	1,681	-36.364%
2026-06-26	1.5500	1.5500	1.5400	1.5400	-0.645%	5	1,681	-31.818%
2026-06-24	1.7000	1.7000	1.5500	1.5500	-27.907%	174	1,677	-32.258%
2026-06-23	2.1000	2.1500	2.1000	2.1500	-4.444%	6	1,509	-51.163%
2026-06-22	2.2500	2.2500	2.2500	2.2500	+40.625%	12	1,503	-53.333%
2026-06-18	1.4500	1.6000	1.4500	1.6000	-3.614%	4	1,476	-34.375%
2026-06-17	1.7000	1.7000	1.5500	1.6600	+1.220%	24	1,476	-36.747%
2026-06-16	1.7700	1.7900	1.6400	1.6400	-31.667%	16	1,476	-35.976%
2026-06-12	2.4000	2.4000	2.4000	2.4000	+4.348%	1	1,472	-56.250%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-13.208%	5	1,472	-54.348%
2026-06-10	2.6500	2.6500	2.6500	2.6500	+23.256%	1	1,472	-60.377%
2026-06-09	2.2000	2.2000	2.1000	2.1500	-10.417%	6	1,473	-51.163%
2026-06-08	2.4000	2.4000	2.4000	2.4000	-10.112%	1	1,476	-56.250%
2026-06-05	2.8500	2.8500	2.6700	2.6700	-3.957%	2	1,475	-60.674%
2026-06-04	2.7800	2.7800	2.7800	2.7800	-18.235%	1	1,475	-62.230%
2026-06-03	2.8500	3.4000	2.8500	3.4000	+13.333%	28	1,475	-69.118%
2026-06-02	3.0000	3.1800	3.0000	3.0000	+29.870%	31	1,460	-65.000%
2026-05-29	1.8200	2.3100	1.8200	2.3100	+7.944%	91	1,439	-54.545%
2026-05-28	2.1400	2.1500	2.0000	2.1400	-26.207%	12	1,406	-50.935%
2026-05-26	2.9200	2.9200	2.9000	2.9000	-6.752%	3	1,408	-63.793%
2026-05-22	3.5000	3.5000	3.1100	3.1100	-11.143%	37	1,410	-66.238%
2026-05-21	5.1400	5.1400	3.5000	3.5000	-42.717%	43	1,421	-70.000%
2026-05-20	5.0000	6.1100	5.0000	6.1100	+17.500%	8	1,421	-82.815%
2026-05-19	5.5000	5.5000	5.2000	5.2000	-14.754%	299	1,432	-79.808%
2026-05-18	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,432	-82.787%
2026-05-15	6.1000	6.1000	6.1000	6.1000	-3.175%	2	1,432	-82.787%
2026-05-14	6.1900	6.3000	6.1900	6.3000	+5.000%	3	1,434	-83.333%
2026-05-13	6.2200	6.2200	5.9500	6.0000	-8.676%	13	1,433	-82.500%
2026-05-12	6.3000	6.5700	6.3000	6.5700	+5.968%	9	1,433	-84.018%
2026-05-11	5.4000	6.2000	5.0000	6.2000	+19.231%	25	1,433	-83.065%
2026-05-08	5.1500	5.2000	5.1000	5.2000	-1.887%	8	1,438	-79.808%
2026-05-07	4.9000	5.3000	4.9000	5.3000	+10.417%	4	1,438	-80.189%
2026-05-06	5.0000	5.0000	4.8000	4.8000	-26.154%	6	1,438	-78.125%
2026-05-05	6.2000	6.5000	6.0700	6.5000	+10.169%	509	1,438	-83.846%
2026-05-04	6.0800	6.1000	5.8000	5.9000	+5.357%	399	1,911	-82.203%
2026-05-01	5.6000	5.6000	5.6000	5.6000	+10.020%	2	2,142	-81.250%
2026-04-30	5.0900	5.0900	5.0900	5.0900	-2.303%	3	2,142	-79.371%
2026-04-29	5.0000	5.2100	4.7000	5.2100	+21.163%	407	2,140	-79.846%
2026-04-24	4.3000	4.3000	4.2000	4.3000	-2.273%	251	2,529	-75.581%
2026-04-23	4.7500	4.7500	4.4000	4.4000	+0.457%	203	2,776	-76.136%
2026-04-21	4.7200	4.7200	4.3800	4.3800	-4.783%	2	2,579	-76.027%
2026-04-20	4.7000	4.7000	4.6000	4.6000	+8.491%	50	2,579	-77.174%
2026-04-17	3.9600	4.2400	3.8000	4.2400	-9.787%	1,265	2,531	-75.236%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-4.082%	4	1,421	-77.660%
2026-04-15	5.1000	5.1000	4.9000	4.9000	-2.000%	52	1,422	-78.571%
2026-04-14	5.0600	5.0600	4.9400	5.0000	-8.925%	50	1,413	-79.000%
2026-04-13	5.7900	5.8000	5.4900	5.4900	+10.909%	10	1,416	-80.874%
2026-04-10	5.5000	5.5000	4.9500	4.9500	-21.053%	118	1,417	-78.788%
2026-04-09	6.2000	6.2700	6.2000	6.2700	+3.636%	4	1,409	-83.254%
2026-04-08	5.1900	6.1000	5.1800	6.0500	-8.333%	14	1,407	-82.645%
2026-04-07	7.1000	7.1000	6.6000	6.6000	-4.348%	10	1,416	-84.091%
2026-04-06	6.9000	6.9000	6.9000	6.9000	-5.479%	15	1,416	-84.783%
2026-04-02	7.3000	7.3000	7.3000	7.3000	+30.357%	154	1,365	-85.616%
2026-04-01	5.9000	6.0000	5.6000	5.6000	-20.000%	46	1,365	-81.250%
2026-03-31	6.6900	7.0000	6.6900	7.0000	+7.692%	11	1,367	-85.000%
2026-03-30	6.6500	6.6500	6.5000	6.5000	-3.846%	2	1,368	-83.846%
2026-03-27	6.7600	6.7600	6.7600	6.7600	-0.588%	10	1,368	-84.467%
2026-03-26	7.2600	7.4000	6.8000	6.8000	+17.241%	1,016	1,368	-84.559%
2026-03-25	5.8500	5.9000	5.8000	5.8000	-10.769%	3	509	-81.897%
2026-03-24	6.8000	6.8000	6.4500	6.5000	+15.248%	41	506	-83.846%
2026-03-23	5.2500	5.6400	5.2500	5.6400	-0.529%	2	473	-81.383%
2026-03-20	5.0000	6.2000	5.0000	5.6700	+27.703%	28	472	-81.481%
2026-03-19	3.9000	5.0900	3.4000	4.4400	+55.789%	109	465	-76.351%
2026-03-18	2.4000	2.8500	2.4000	2.8500	+59.218%	119	419	-63.158%
2026-03-12	1.7900	1.7900	1.7900	1.7900	-5.789%	20	343	-41.341%
2026-03-11	1.8500	1.9000	1.8400	1.9000	-9.524%	274	343	-44.737%
2026-03-10	2.0500	2.1000	2.0500	2.1000	-2.326%	41	95	-50.000%
2026-03-09	2.4500	2.4500	2.1100	2.1500	-15.354%	10	54	-51.163%
2026-03-06	2.5500	2.5500	2.5400	2.5400	+7.173%	4	52	-58.661%
2026-03-04	2.2200	2.3700	2.2200	2.3700	+15.610%	6	48	-55.696%
2026-03-02	2.0000	2.0500	2.0000	2.0500	+7.895%	20	42	-48.780%
2026-02-23	1.9000	1.9000	1.9000	1.9000	+5.556%	1	23	-44.737%
2026-02-20	1.8000	1.8000	1.8000	1.8000	+28.571%	1	24	-41.667%
2026-02-17	1.4500	1.4500	1.4000	1.4000	+3.704%	2	23	-25.000%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+3.846%	1	20	-22.222%
2026-02-09	1.3000	1.3000	1.3000	1.3000	0.000%	20	20	-19.231%