Dark

GLNG20270115C20
GLNG Jan 15 2027 20.00 Call (GLNG270115C00020000)
option OPRA

Inactive

Sep 21, 2026

31.35-3.449%(-1.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.3500	31.3500	31.3500	31.3500	-3.449%	10	86	0.000%
2026-08-24	32.2800	32.4700	32.2800	32.4700	+8.233%	5	80	-3.449%
2026-08-05	30.0000	30.0000	30.0000	30.0000	-20.255%	1	82	+4.500%
2026-05-12	37.5000	37.6200	37.5000	37.6200	+8.446%	2	82	-16.667%
2026-05-06	34.7000	34.7000	34.6900	34.6900	-4.567%	5	84	-9.628%
2026-05-04	36.2800	36.3500	36.2800	36.3500	+6.473%	3	89	-13.755%
2026-04-29	34.1400	34.1400	34.1400	34.1400	+2.862%	1	92	-8.172%
2026-04-28	33.5300	33.5300	33.1900	33.1900	+0.974%	2	93	-5.544%
2026-04-27	32.8700	32.8700	32.8700	32.8700	-0.303%	3	95	-4.624%
2026-04-23	33.0000	33.0600	32.8600	32.9700	+5.741%	12	98	-4.914%
2026-04-17	31.1800	31.1800	31.1800	31.1800	-13.148%	1	106	+0.545%
2026-04-06	35.9000	35.9000	35.9000	35.9000	-0.278%	1	107	-12.674%
2026-04-02	36.0000	36.0000	36.0000	36.0000	+4.651%	1	109	-12.917%
2026-03-31	34.4000	34.4000	34.4000	34.4000	-1.714%	1	109	-8.866%
2026-03-26	35.0000	35.0000	35.0000	35.0000	+11.821%	2	110	-10.429%
2026-03-23	31.0000	31.3000	31.0000	31.3000	-5.123%	11	108	+0.160%
2026-03-20	32.4000	32.9900	32.4000	32.9900	+5.030%	11	110	-4.971%
2026-03-19	31.3100	31.6900	30.7700	31.4100	+19.022%	11	123	-0.191%
2026-03-17	26.3900	26.3900	26.3900	26.3900	+5.560%	3	133	+18.795%
2026-03-16	25.0000	25.0000	25.0000	25.0000	-8.659%	1	135	+25.400%
2026-03-09	27.3000	27.3700	27.3000	27.3700	+3.910%	3	136	+14.541%
2026-03-03	26.3400	26.3400	26.3400	26.3400	-2.444%	1	142	+19.021%
2026-03-02	26.0000	27.0000	26.0000	27.0000	+4.651%	13	143	+16.111%
2026-02-20	25.8000	25.8000	25.8000	25.8000	+4.963%	6	151	+21.512%
2026-02-11	24.5800	24.5800	24.5800	24.5800	+2.630%	1	158	+27.543%
2026-02-10	23.9500	23.9500	23.9500	23.9500	+1.915%	1	159	+30.898%
2026-02-09	23.5000	23.5000	23.5000	23.5000	+8.796%	1	160	+33.404%
2026-01-30	21.6000	21.6000	21.6000	21.6000	+8.000%	4	161	+45.139%
2026-01-20	20.0000	20.0000	20.0000	20.0000	-2.439%	1	165	+56.750%
2026-01-15	20.5000	20.5000	20.5000	20.5000	+7.330%	10	164	+52.927%
2026-01-06	19.1000	19.1000	19.1000	19.1000	+6.229%	4	154	+64.136%
2025-12-29	17.9800	17.9800	17.9800	17.9800	+0.279%	2	152	+74.360%
2025-12-26	17.9300	17.9300	17.9300	17.9300	+1.299%	7	152	+74.847%
2025-12-17	17.7000	17.7000	17.7000	17.7000	-9.694%	3	159	+77.119%
2025-12-08	19.6000	19.6000	19.6000	19.6000	+5.946%	1	158	+59.949%
2025-12-03	18.5000	18.5000	18.5000	18.5000	+3.933%	1	157	+69.459%
2025-12-01	18.0000	18.0000	17.8000	17.8000	0.000%	2	157	+76.124%
2025-11-26	17.8000	17.8000	17.8000	17.8000	-0.503%	2	153	+76.124%
2025-11-25	17.8900	17.8900	17.8900	17.8900	+3.351%	1	153	+75.238%
2025-11-21	17.5000	17.5000	17.3100	17.3100	-5.565%	4	152	+81.109%
2025-11-19	18.3300	18.3300	18.3300	18.3300	-2.862%	1	148	+71.031%
2025-11-12	18.8700	18.8700	18.8700	18.8700	-4.937%	1	147	+66.137%
2025-11-07	19.2900	19.8500	19.2900	19.8500	-5.069%	3	147	+57.935%
2025-11-05	20.9100	20.9100	20.9100	20.9100	-6.652%	1	144	+49.928%
2025-10-27	22.4000	22.4000	22.4000	22.4000	+14.286%	1	144	+39.955%
2025-10-23	19.6000	19.6000	19.6000	19.6000	+1.554%	1	144	+59.949%
2025-10-20	19.3000	19.3000	19.3000	19.3000	+3.763%	1	144	+62.435%
2025-10-17	18.6000	18.6000	18.6000	18.6000	-4.615%	1	143	+68.548%
2025-10-07	19.5000	19.5000	19.5000	19.5000	-2.500%	2	140	+60.769%
2025-10-03	20.0000	20.0000	20.0000	20.0000	-6.977%	2	140	+56.750%
2025-09-24	21.5000	21.5000	21.5000	21.5000	+4.623%	1	138	+45.814%
2025-09-22	20.5500	20.5500	20.5500	20.5500	-3.521%	7	137	+52.555%
2025-09-17	21.9000	21.9000	21.3000	21.3000	-1.389%	2	130	+47.183%
2025-09-12	21.6000	21.6000	21.6000	21.6000	0.000%	1	128	+45.139%
2025-09-08	23.2200	23.2200	21.5900	21.6000	-9.244%	6	127	+45.139%
2025-09-05	24.0000	24.0000	23.8000	23.8000	-1.653%	2	129	+31.723%
2025-08-22	24.0000	24.2000	24.0000	24.2000	+2.979%	11	131	+29.545%
2025-08-21	23.0300	23.5000	23.0300	23.5000	+7.062%	5	122	+33.404%
2025-08-18	22.0000	22.2500	21.9500	21.9500	+2.093%	12	127	+42.825%
2025-08-15	21.5000	21.5000	21.5000	21.5000	+3.614%	2	115	+45.814%
2025-08-13	21.2000	21.2000	20.7500	20.7500	-1.190%	5	113	+51.084%
2025-08-11	21.1300	21.1300	21.0000	21.0000	-1.869%	11	108	+49.286%
2025-08-08	22.1800	22.1800	21.4000	21.4000	-1.382%	3	97	+46.495%
2025-08-05	21.7000	21.7000	21.7000	21.7000	+0.696%	1	98	+44.470%
2025-08-01	21.2000	21.5500	21.0000	21.5500	-3.363%	5	97	+45.476%
2025-07-30	22.3500	22.3500	22.3000	22.3000	+4.941%	2	92	+40.583%
2025-07-29	21.2500	21.2500	21.2500	21.2500	-1.117%	2	90	+47.529%
2025-07-28	21.9500	22.4100	21.4900	21.4900	-1.422%	4	88	+45.882%
2025-07-24	21.9000	21.9000	21.8000	21.8000	+0.230%	7	88	+43.807%
2025-07-23	21.7500	21.7500	21.7500	21.7500	+2.594%	3	81	+44.138%
2025-07-22	21.5000	21.6500	21.2000	21.2000	-0.469%	10	78	+47.877%
2025-07-21	21.4000	21.4000	21.2000	21.3000	-3.182%	7	68	+47.183%
2025-07-18	22.1000	22.1000	22.0000	22.0000	0.000%	3	61	+42.500%
2025-07-17	21.3600	22.2000	21.3600	22.0000	+1.103%	6	58	+42.500%
2025-07-15	21.7000	21.7600	21.7000	21.7600	+0.276%	8	56	+44.072%
2025-07-10	21.7000	21.7000	21.7000	21.7000	-1.766%	1	48	+44.470%
2025-07-01	22.7300	22.7300	22.0900	22.0900	-0.495%	5	47	+41.919%
2025-06-30	22.2100	22.2100	22.2000	22.2000	-1.333%	4	50	+41.216%
2025-06-27	22.5000	22.5000	22.5000	22.5000	-2.174%	2	46	+39.333%
2025-05-29	23.0000	23.0000	23.0000	23.0000	+3.697%	3	44	+36.304%
2025-05-28	22.0000	22.1800	22.0000	22.1800	+7.932%	5	47	+41.344%
2025-05-27	20.8500	20.8500	20.5000	20.5500	+1.733%	10	60	+52.555%
2025-05-19	20.2000	20.2000	20.2000	20.2000	-2.084%	1	68	+55.198%
2025-05-08	20.6300	20.6300	20.6300	20.6300	-5.367%	10	69	+51.963%
2025-05-06	21.8000	21.8000	21.8000	21.8000	+3.367%	8	79	+43.807%
2025-05-05	21.0900	21.0900	21.0900	21.0900	-12.707%	1	87	+48.649%
2025-05-02	24.1600	24.1600	24.1600	24.1600	+27.158%	8	88	+29.760%
2025-04-21	19.0000	19.0000	19.0000	19.0000	-1.809%	2	92	+65.000%
2025-04-14	19.3500	19.3500	19.3500	19.3500	+5.738%	1	90	+62.016%
2025-04-11	17.6000	18.3000	17.6000	18.3000	+18.065%	10	89	+71.311%
2025-04-10	15.5000	15.5000	15.5000	15.5000	+3.887%	1	86	+102.258%
2025-04-08	15.0000	15.0000	14.9200	14.9200	+0.471%	3	85	+110.121%
2025-04-07	12.8100	14.8500	12.8100	14.8500	+13.793%	6	82	+111.111%
2025-04-04	13.1000	13.5600	13.0500	13.0500	-17.457%	40	76	+140.230%
2025-04-03	17.5000	17.5000	15.8100	15.8100	-18.083%	8	56	+98.292%
2025-03-31	19.3000	19.3000	19.3000	19.3000	-4.832%	1	48	+62.435%
2025-03-28	20.2800	20.2800	20.2800	20.2800	-7.818%	2	49	+54.586%
2025-03-24	22.0000	22.0000	22.0000	22.0000	+11.111%	3	50	+42.500%
2025-03-21	19.8000	19.8000	19.8000	19.8000	+4.211%	2	47	+58.333%
2025-03-20	18.4000	19.0000	18.4000	19.0000	+4.110%	2	46	+65.000%
2025-03-19	18.2500	18.2500	18.2500	18.2500	+7.988%	2	44	+71.781%
2025-03-18	16.9000	16.9000	16.6500	16.9000	+0.715%	5	42	+85.503%
2025-03-17	16.7800	16.7800	16.7800	16.7800	+8.258%	3	39	+86.830%
2025-03-14	15.5000	15.5000	15.5000	15.5000	-3.125%	2	36	+102.258%
2025-03-12	15.5000	16.0000	15.5000	16.0000	+11.111%	3	35	+95.938%
2025-03-11	13.6200	14.4000	13.6200	14.4000	+9.422%	4	32	+117.708%
2025-03-10	14.9000	14.9000	13.1000	13.1600	-12.267%	25	28	+138.222%
2025-03-07	14.7000	15.0000	14.7000	15.0000	-35.484%	6	3	+109.000%
2025-02-06	23.2500	23.2500	23.2500	23.2500	+21.792%	3	1	+34.839%
2024-11-11	19.4300	19.5500	19.0900	19.0900	0.000%	3	3	+64.222%