Dark

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

EOD

Aug 13, 2026

0.2900-32.558%(-0.1400)575

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2300	1.6000	0.2200	0.2900	-32.558%	575	25,894	0.000%
2026-08-12	0.4000	0.4300	0.4000	0.4300	+10.256%	542	26,388	-32.558%
2026-08-11	0.3900	0.3900	0.3900	0.3900	+5.405%	1	26,342	-25.641%
2026-08-10	0.4500	0.4500	0.3700	0.3700	+5.714%	2	26,342	-21.622%
2026-08-07	0.3400	0.4000	0.3400	0.3500	-22.222%	63	26,342	-17.143%
2026-08-06	0.5700	0.5700	0.4500	0.4500	+12.500%	1,216	26,348	-35.556%
2026-08-05	0.4000	0.4000	0.4000	0.4000	0.000%	21	25,358	-27.500%
2026-08-04	0.4000	0.4000	0.3500	0.4000	0.000%	11	25,357	-27.500%
2026-08-03	0.3500	0.4000	0.3000	0.4000	+5.263%	31	25,362	-27.500%
2026-07-31	0.2500	0.3800	0.2500	0.3800	+18.750%	15	25,385	-23.684%
2026-07-29	0.4900	0.4900	0.3200	0.3200	-20.000%	30	25,372	-9.375%
2026-07-27	0.3000	0.4000	0.3000	0.4000	-27.273%	14	25,384	-27.500%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+10.000%	1	25,381	-47.273%
2026-07-21	0.5000	0.5000	0.5000	0.5000	+6.383%	2	25,380	-42.000%
2026-07-17	0.4700	0.4700	0.4700	0.4700	+4.444%	1	25,380	-38.298%
2026-07-16	0.5000	0.5100	0.4500	0.4500	-25.000%	81	25,379	-35.556%
2026-07-15	0.6500	0.6500	0.5500	0.6000	-20.000%	5	25,428	-51.667%
2026-07-14	0.7500	0.7500	0.7500	0.7500	+7.143%	20	25,431	-61.333%
2026-07-13	0.6000	0.7500	0.6000	0.7000	0.000%	28	25,431	-58.571%
2026-07-10	0.8200	0.8200	0.7000	0.7000	+7.692%	52	25,431	-58.571%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-23.529%	1	25,432	-55.385%
2026-07-08	0.8200	0.9000	0.8200	0.8500	+13.333%	14	25,433	-65.882%
2026-07-07	0.7500	0.7500	0.7500	0.7500	+25.000%	1	25,426	-61.333%
2026-07-06	0.6500	0.6500	0.6000	0.6000	+20.000%	4	25,427	-51.667%
2026-07-02	0.6500	0.6500	0.5000	0.5000	-41.176%	6	25,433	-42.000%
2026-07-01	0.7500	0.8500	0.7500	0.8500	+30.769%	1,001	25,433	-65.882%
2026-06-29	0.6500	0.6500	0.6300	0.6500	-9.722%	104	25,233	-55.385%
2026-06-26	0.7500	0.7500	0.7200	0.7200	-13.253%	201	25,237	-59.722%
2026-06-25	0.7500	0.8300	0.7500	0.8300	+3.750%	4	25,237	-65.060%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-15.789%	1	25,235	-63.750%
2026-06-23	1.0000	1.0000	0.9500	0.9500	-13.636%	2	25,236	-69.474%
2026-06-22	1.1000	1.1000	1.1000	1.1000	+69.231%	1	25,235	-73.636%
2026-06-18	0.7300	0.7600	0.6500	0.6500	-16.667%	4	25,237	-55.385%
2026-06-16	0.9500	1.3500	0.7800	0.7800	-25.714%	14	25,237	-62.821%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-4.545%	1	25,237	-72.381%
2026-06-12	1.2800	1.2800	1.1000	1.1000	-12.000%	3	25,237	-73.636%
2026-06-11	1.2000	1.2500	1.2000	1.2500	-13.793%	3	25,240	-76.800%
2026-06-10	1.5000	1.5500	1.4500	1.4500	+16.935%	4	25,242	-80.000%
2026-06-09	1.4800	1.4800	1.1200	1.2400	+3.333%	6	25,240	-76.613%
2026-06-08	1.3000	1.3000	1.2000	1.2000	-14.286%	5	25,243	-75.833%
2026-06-05	1.4000	1.4000	1.4000	1.4000	-20.000%	8	25,245	-79.286%
2026-06-03	1.7500	1.7500	1.7500	1.7500	+4.790%	1	25,253	-83.429%
2026-06-02	1.5000	1.7000	1.5000	1.6700	+15.172%	127	25,254	-82.635%
2026-06-01	1.4000	1.4500	1.3500	1.4500	+20.833%	15	25,185	-80.000%
2026-05-29	1.0000	1.2000	1.0000	1.2000	+14.286%	83	25,182	-75.833%
2026-05-28	1.2500	1.2500	1.0500	1.0500	-19.231%	135	25,110	-72.381%
2026-05-27	1.3000	1.5000	1.3000	1.3000	-18.750%	226	25,222	-77.692%
2026-05-26	1.6500	1.6500	1.5500	1.6000	-17.949%	147	25,257	-81.875%
2026-05-22	1.5000	1.9500	1.5000	1.9500	+2.632%	58	25,292	-85.128%
2026-05-21	2.8100	2.8100	1.8900	1.9000	-38.710%	428	25,347	-84.737%
2026-05-20	3.3000	3.9100	3.1000	3.1000	-4.321%	1,310	25,347	-90.645%
2026-05-19	3.3900	3.3900	3.2400	3.2400	-12.432%	6	25,210	-91.049%
2026-05-18	4.0000	4.0400	3.7000	3.7000	-7.500%	120	25,210	-92.162%
2026-05-15	3.9900	4.0000	3.8400	4.0000	+2.564%	504	25,210	-92.750%
2026-05-14	4.0000	4.0000	3.7000	3.9000	0.000%	1,250	25,212	-92.564%
2026-05-13	3.9000	3.9000	3.9000	3.9000	-4.878%	13	25,220	-92.564%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+4.592%	3	25,220	-92.927%
2026-05-11	3.6000	4.1500	3.6000	3.9200	+30.667%	782	25,220	-92.602%
2026-05-08	3.2400	3.2500	3.0000	3.0000	+2.389%	733	25,158	-90.333%
2026-05-07	3.1700	3.1700	2.9000	2.9300	+8.118%	51	25,179	-90.102%
2026-05-06	3.3000	3.3000	2.7100	2.7100	-33.902%	159	25,191	-89.299%
2026-05-05	4.7000	4.7000	3.8100	4.1000	+8.466%	1,113	25,222	-92.927%
2026-05-04	3.7500	3.8700	3.6900	3.7800	+8.000%	42,278	25,216	-92.328%
2026-05-01	3.9000	3.9000	3.4300	3.5000	+4.478%	361	44,007	-91.714%
2026-04-30	3.1000	3.4000	3.1000	3.3500	+1.515%	18	44,007	-91.343%
2026-04-29	3.2000	3.3000	3.2000	3.3000	+19.134%	44	44,002	-91.212%
2026-04-28	3.2000	3.2000	2.7700	2.7700	+11.245%	6	43,996	-89.531%
2026-04-24	2.5300	2.5300	2.4900	2.4900	-14.138%	15	44,002	-88.353%
2026-04-23	3.0000	3.0000	2.9000	2.9000	+9.434%	7	44,002	-90.000%
2026-04-22	2.4000	2.6500	2.4000	2.6500	-5.357%	4	43,999	-89.057%
2026-04-21	2.8000	2.8000	2.8000	2.8000	0.000%	1	44,001	-89.643%
2026-04-20	2.6800	2.8000	2.5700	2.8000	+12.000%	82	44,001	-89.643%
2026-04-17	2.6900	2.6900	2.2000	2.5000	-18.033%	2,198	44,050	-88.400%
2026-04-16	3.2000	3.2000	3.0500	3.0500	-9.496%	29	44,326	-90.492%
2026-04-15	3.0600	3.3700	3.0000	3.3700	-3.161%	36	44,302	-91.395%
2026-04-13	3.3000	3.8000	3.3000	3.4800	+2.353%	11	44,334	-91.667%
2026-04-10	3.2500	3.4000	3.2500	3.4000	-4.762%	5	44,333	-91.471%
2026-04-09	4.5000	4.7000	3.5700	3.5700	-15.000%	60	44,332	-91.877%
2026-04-08	3.5800	4.2000	3.5800	4.2000	-8.696%	17	44,308	-93.095%
2026-04-07	5.5800	5.5800	4.6000	4.6000	-4.167%	44	44,325	-93.696%
2026-04-06	4.8000	5.1000	4.8000	4.8000	-5.882%	31	44,315	-93.958%
2026-04-02	4.6000	5.1000	4.6000	5.1000	+27.500%	253	44,293	-94.314%
2026-04-01	4.1000	4.6000	3.6000	4.0000	-9.091%	3,069	44,293	-92.750%
2026-03-31	4.9200	5.3000	4.4000	4.4000	-6.383%	35	41,651	-93.409%
2026-03-30	4.8500	4.8500	4.6000	4.7000	-5.051%	104	41,656	-93.830%
2026-03-27	4.7000	5.0700	4.7000	4.9500	+7.609%	72	41,665	-94.141%
2026-03-26	5.1300	5.3000	4.6000	4.6000	+15.000%	30	41,714	-93.696%
2026-03-25	4.1000	4.1000	3.8000	4.0000	-14.894%	27	41,712	-92.750%
2026-03-24	4.2000	4.9200	4.2000	4.7000	+17.500%	114	41,724	-93.830%
2026-03-23	3.3700	4.0000	3.3700	4.0000	+1.010%	43	41,635	-92.750%
2026-03-20	3.7000	4.3000	3.7000	3.9600	+20.000%	613	41,641	-92.677%
2026-03-19	2.1300	3.5200	2.1300	3.3000	+88.571%	1,261	41,633	-91.212%
2026-03-18	1.4500	1.7500	1.4500	1.7500	+40.000%	230	41,108	-83.429%
2026-03-17	1.1000	1.2500	1.1000	1.2500	+25.000%	8	40,925	-76.800%
2026-03-16	0.7500	1.0000	0.7000	1.0000	+17.647%	5,597	40,921	-71.000%
2026-03-13	1.0600	1.0600	0.8500	0.8500	+6.250%	7	35,329	-65.882%
2026-03-12	1.1500	1.1500	0.8000	0.8000	-27.273%	8	35,336	-63.750%
2026-03-11	1.1100	1.1400	0.9500	1.1000	-10.569%	17	35,328	-73.636%
2026-03-10	1.3000	1.3000	1.2000	1.2300	-1.600%	5	35,321	-76.423%
2026-03-09	1.2000	1.2500	1.2000	1.2500	-12.587%	12	35,316	-76.800%
2026-03-06	1.4000	1.6000	1.4000	1.4300	+10.853%	40	35,307	-79.720%
2026-03-05	1.5000	1.5000	1.2700	1.2900	-10.417%	62	35,292	-77.519%
2026-03-04	1.1800	1.4800	0.9000	1.4400	+13.386%	5,622	35,238	-79.861%
2026-03-03	1.1100	1.3500	1.0000	1.2700	-5.926%	30,146	30,359	-77.165%
2026-03-02	1.2200	1.3500	1.2200	1.3500	+145.455%	234	301	-78.519%
2026-02-25	0.5500	0.5500	0.5500	0.5500	-54.167%	1	136	-47.273%
2026-02-23	1.1300	1.2000	1.1300	1.2000	+9.091%	7	136	-75.833%
2026-02-20	1.1000	1.1000	1.1000	1.1000	0.000%	4	132	-73.636%
2026-02-19	1.0000	1.2300	1.0000	1.1000	+15.789%	117	128	-73.636%
2026-02-18	0.9000	0.9500	0.9000	0.9500	+18.750%	2	12	-69.474%
2026-02-13	0.7800	0.8000	0.7500	0.8000	-11.111%	5	5	-63.750%
2026-02-11	0.9000	0.9000	0.9000	0.9000	0.000%	5	5	-67.778%