Dark

GLNG20260918C60
GLNG Sep 18 2026 60.00 Call (GLNG260918C00060000)
option OPRA

EOD

Jun 29, 2026

0.6500-9.722%(-0.0700)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6500	0.6500	0.6300	0.6500	-9.722%	104	25,233	0.000%
2026-06-26	0.7500	0.7500	0.7200	0.7200	-13.253%	201	25,237	-9.722%
2026-06-25	0.7500	0.8300	0.7500	0.8300	+3.750%	4	25,237	-21.687%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-15.789%	1	25,235	-18.750%
2026-06-23	1.0000	1.0000	0.9500	0.9500	-13.636%	2	25,236	-31.579%
2026-06-22	1.1000	1.1000	1.1000	1.1000	+69.231%	1	25,235	-40.909%
2026-06-18	0.7300	0.7600	0.6500	0.6500	-16.667%	4	25,237	0.000%
2026-06-16	0.9500	1.3500	0.7800	0.7800	-25.714%	14	25,237	-16.667%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-4.545%	1	25,237	-38.095%
2026-06-12	1.2800	1.2800	1.1000	1.1000	-12.000%	3	25,237	-40.909%
2026-06-11	1.2000	1.2500	1.2000	1.2500	-13.793%	3	25,240	-48.000%
2026-06-10	1.5000	1.5500	1.4500	1.4500	+16.935%	4	25,242	-55.172%
2026-06-09	1.4800	1.4800	1.1200	1.2400	+3.333%	6	25,240	-47.581%
2026-06-08	1.3000	1.3000	1.2000	1.2000	-14.286%	5	25,243	-45.833%
2026-06-05	1.4000	1.4000	1.4000	1.4000	-20.000%	8	25,245	-53.571%
2026-06-03	1.7500	1.7500	1.7500	1.7500	+4.790%	1	25,253	-62.857%
2026-06-02	1.5000	1.7000	1.5000	1.6700	+15.172%	127	25,254	-61.078%
2026-06-01	1.4000	1.4500	1.3500	1.4500	+20.833%	15	25,185	-55.172%
2026-05-29	1.0000	1.2000	1.0000	1.2000	+14.286%	83	25,182	-45.833%
2026-05-28	1.2500	1.2500	1.0500	1.0500	-19.231%	135	25,110	-38.095%
2026-05-27	1.3000	1.5000	1.3000	1.3000	-18.750%	226	25,222	-50.000%
2026-05-26	1.6500	1.6500	1.5500	1.6000	-17.949%	147	25,257	-59.375%
2026-05-22	1.5000	1.9500	1.5000	1.9500	+2.632%	58	25,292	-66.667%
2026-05-21	2.8100	2.8100	1.8900	1.9000	-38.710%	428	25,347	-65.789%
2026-05-20	3.3000	3.9100	3.1000	3.1000	-4.321%	1,310	25,347	-79.032%
2026-05-19	3.3900	3.3900	3.2400	3.2400	-12.432%	6	25,210	-79.938%
2026-05-18	4.0000	4.0400	3.7000	3.7000	-7.500%	120	25,210	-82.432%
2026-05-15	3.9900	4.0000	3.8400	4.0000	+2.564%	504	25,210	-83.750%
2026-05-14	4.0000	4.0000	3.7000	3.9000	0.000%	1,250	25,212	-83.333%
2026-05-13	3.9000	3.9000	3.9000	3.9000	-4.878%	13	25,220	-83.333%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+4.592%	3	25,220	-84.146%
2026-05-11	3.6000	4.1500	3.6000	3.9200	+30.667%	782	25,220	-83.418%
2026-05-08	3.2400	3.2500	3.0000	3.0000	+2.389%	733	25,158	-78.333%
2026-05-07	3.1700	3.1700	2.9000	2.9300	+8.118%	51	25,179	-77.816%
2026-05-06	3.3000	3.3000	2.7100	2.7100	-33.902%	159	25,191	-76.015%
2026-05-05	4.7000	4.7000	3.8100	4.1000	+8.466%	1,113	25,222	-84.146%
2026-05-04	3.7500	3.8700	3.6900	3.7800	+8.000%	42,278	25,216	-82.804%
2026-05-01	3.9000	3.9000	3.4300	3.5000	+4.478%	361	44,007	-81.429%
2026-04-30	3.1000	3.4000	3.1000	3.3500	+1.515%	18	44,007	-80.597%
2026-04-29	3.2000	3.3000	3.2000	3.3000	+19.134%	44	44,002	-80.303%
2026-04-28	3.2000	3.2000	2.7700	2.7700	+11.245%	6	43,996	-76.534%
2026-04-24	2.5300	2.5300	2.4900	2.4900	-14.138%	15	44,002	-73.896%
2026-04-23	3.0000	3.0000	2.9000	2.9000	+9.434%	7	44,002	-77.586%
2026-04-22	2.4000	2.6500	2.4000	2.6500	-5.357%	4	43,999	-75.472%
2026-04-21	2.8000	2.8000	2.8000	2.8000	0.000%	1	44,001	-76.786%
2026-04-20	2.6800	2.8000	2.5700	2.8000	+12.000%	82	44,001	-76.786%
2026-04-17	2.6900	2.6900	2.2000	2.5000	-18.033%	2,198	44,050	-74.000%
2026-04-16	3.2000	3.2000	3.0500	3.0500	-9.496%	29	44,326	-78.689%
2026-04-15	3.0600	3.3700	3.0000	3.3700	-3.161%	36	44,302	-80.712%
2026-04-13	3.3000	3.8000	3.3000	3.4800	+2.353%	11	44,334	-81.322%
2026-04-10	3.2500	3.4000	3.2500	3.4000	-4.762%	5	44,333	-80.882%
2026-04-09	4.5000	4.7000	3.5700	3.5700	-15.000%	60	44,332	-81.793%
2026-04-08	3.5800	4.2000	3.5800	4.2000	-8.696%	17	44,308	-84.524%
2026-04-07	5.5800	5.5800	4.6000	4.6000	-4.167%	44	44,325	-85.870%
2026-04-06	4.8000	5.1000	4.8000	4.8000	-5.882%	31	44,315	-86.458%
2026-04-02	4.6000	5.1000	4.6000	5.1000	+27.500%	253	44,293	-87.255%
2026-04-01	4.1000	4.6000	3.6000	4.0000	-9.091%	3,069	44,293	-83.750%
2026-03-31	4.9200	5.3000	4.4000	4.4000	-6.383%	35	41,651	-85.227%
2026-03-30	4.8500	4.8500	4.6000	4.7000	-5.051%	104	41,656	-86.170%
2026-03-27	4.7000	5.0700	4.7000	4.9500	+7.609%	72	41,665	-86.869%
2026-03-26	5.1300	5.3000	4.6000	4.6000	+15.000%	30	41,714	-85.870%
2026-03-25	4.1000	4.1000	3.8000	4.0000	-14.894%	27	41,712	-83.750%
2026-03-24	4.2000	4.9200	4.2000	4.7000	+17.500%	114	41,724	-86.170%
2026-03-23	3.3700	4.0000	3.3700	4.0000	+1.010%	43	41,635	-83.750%
2026-03-20	3.7000	4.3000	3.7000	3.9600	+20.000%	613	41,641	-83.586%
2026-03-19	2.1300	3.5200	2.1300	3.3000	+88.571%	1,261	41,633	-80.303%
2026-03-18	1.4500	1.7500	1.4500	1.7500	+40.000%	230	41,108	-62.857%
2026-03-17	1.1000	1.2500	1.1000	1.2500	+25.000%	8	40,925	-48.000%
2026-03-16	0.7500	1.0000	0.7000	1.0000	+17.647%	5,597	40,921	-35.000%
2026-03-13	1.0600	1.0600	0.8500	0.8500	+6.250%	7	35,329	-23.529%
2026-03-12	1.1500	1.1500	0.8000	0.8000	-27.273%	8	35,336	-18.750%
2026-03-11	1.1100	1.1400	0.9500	1.1000	-10.569%	17	35,328	-40.909%
2026-03-10	1.3000	1.3000	1.2000	1.2300	-1.600%	5	35,321	-47.154%
2026-03-09	1.2000	1.2500	1.2000	1.2500	-12.587%	12	35,316	-48.000%
2026-03-06	1.4000	1.6000	1.4000	1.4300	+10.853%	40	35,307	-54.545%
2026-03-05	1.5000	1.5000	1.2700	1.2900	-10.417%	62	35,292	-49.612%
2026-03-04	1.1800	1.4800	0.9000	1.4400	+13.386%	5,622	35,238	-54.861%
2026-03-03	1.1100	1.3500	1.0000	1.2700	-5.926%	30,146	30,359	-48.819%
2026-03-02	1.2200	1.3500	1.2200	1.3500	+145.455%	234	301	-51.852%
2026-02-25	0.5500	0.5500	0.5500	0.5500	-54.167%	1	136	+18.182%
2026-02-23	1.1300	1.2000	1.1300	1.2000	+9.091%	7	136	-45.833%
2026-02-20	1.1000	1.1000	1.1000	1.1000	0.000%	4	132	-40.909%
2026-02-19	1.0000	1.2300	1.0000	1.1000	+15.789%	117	128	-40.909%
2026-02-18	0.9000	0.9500	0.9000	0.9500	+18.750%	2	12	-31.579%
2026-02-13	0.7800	0.8000	0.7500	0.8000	-11.111%	5	5	-18.750%
2026-02-11	0.9000	0.9000	0.9000	0.9000	0.000%	5	5	-27.778%