Dark

GLNG20270115C25
GLNG Jan 15 2027 25.00 Call (GLNG270115C00025000)
option OPRA

Inactive

Jun 5, 2026

28.20+3.524%(+0.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	26.5000	28.2000	26.5000	28.2000	+3.524%	2	120	0.000%
2026-06-04	27.2900	27.3500	27.2400	27.2400	-1.340%	4	122	+3.524%
2026-06-03	27.6100	27.6100	27.6100	27.6100	-15.046%	1	126	+2.137%
2026-05-14	32.3500	32.5000	32.3500	32.5000	-0.884%	10	127	-13.231%
2026-05-12	33.1700	33.1700	32.7900	32.7900	+9.300%	10	137	-13.998%
2026-05-06	30.0000	30.0500	30.0000	30.0000	-7.207%	15	137	-6.000%
2026-05-05	32.2000	32.3300	32.2000	32.3300	+14.645%	48	151	-12.775%
2026-04-10	28.2000	28.2000	28.2000	28.2000	-6.375%	1	199	0.000%
2026-04-08	30.1200	30.1200	30.1200	30.1200	-4.076%	10	200	-6.375%
2026-04-06	31.4000	31.4000	31.4000	31.4000	+0.319%	1	205	-10.191%
2026-04-02	31.3000	31.3000	31.3000	31.3000	+7.155%	2	207	-9.904%
2026-04-01	29.2100	29.2100	29.2100	29.2100	-2.633%	10	207	-3.458%
2026-03-24	30.0000	30.0000	30.0000	30.0000	+9.091%	2	212	-6.000%
2026-03-23	27.5000	27.5000	27.5000	27.5000	-1.328%	2	212	+2.545%
2026-03-20	27.9300	27.9300	27.8700	27.8700	+3.222%	4	212	+1.184%
2026-03-19	25.3100	27.0000	25.3100	27.0000	+26.642%	12	212	+4.444%
2026-03-10	21.3200	21.3200	21.3200	21.3200	-6.696%	2	202	+32.270%
2026-03-09	22.8500	22.8500	22.8500	22.8500	+2.604%	1	202	+23.414%
2026-03-04	22.2700	22.2700	22.2700	22.2700	+2.627%	2	203	+26.628%
2026-03-03	21.7000	21.7000	21.7000	21.7000	-0.823%	1	205	+29.954%
2026-03-02	21.5000	21.8800	21.5000	21.8800	+2.723%	219	206	+28.885%
2026-02-20	21.3000	21.3000	21.3000	21.3000	+27.164%	2	370	+32.394%
2026-02-03	16.7500	16.7500	16.7500	16.7500	-0.298%	1	372	+68.358%
2026-01-22	16.8000	16.8000	16.8000	16.8000	+5.000%	2	373	+67.857%
2026-01-21	16.0000	16.0000	16.0000	16.0000	+3.226%	3	373	+76.250%
2026-01-20	15.5000	15.5000	15.5000	15.5000	+3.887%	2	370	+81.935%
2026-01-12	14.9200	14.9200	14.9200	14.9200	+3.611%	2	368	+89.008%
2026-01-07	14.1300	14.4000	14.1300	14.4000	+0.840%	5	366	+95.833%
2026-01-06	14.2800	14.2800	14.2800	14.2800	-1.176%	5	368	+97.479%
2026-01-02	14.2000	14.4500	14.1800	14.4500	+3.957%	31	363	+95.156%
2025-12-31	13.8700	13.9000	13.8600	13.9000	-0.714%	3	350	+102.878%
2025-12-30	14.0000	14.0000	13.9000	14.0000	-1.130%	12	350	+101.429%
2025-12-19	14.1600	14.1600	14.1600	14.1600	+13.280%	3	358	+99.153%
2025-11-24	12.5000	12.5000	12.5000	12.5000	-21.875%	1	361	+125.600%
2025-11-06	16.0000	16.0000	16.0000	16.0000	+3.226%	1	360	+76.250%
2025-10-07	15.5000	15.5000	15.5000	15.5000	-1.274%	3	356	+81.935%
2025-10-06	15.7000	15.7000	15.7000	15.7000	-1.875%	1	356	+79.618%
2025-10-03	16.0000	16.0000	16.0000	16.0000	-6.977%	1	355	+76.250%
2025-09-30	17.2000	17.2000	17.2000	17.2000	+3.490%	3	354	+63.953%
2025-09-29	16.6200	16.6200	16.6200	16.6200	-5.568%	10	351	+69.675%
2025-09-26	17.6000	17.6000	17.6000	17.6000	+7.317%	10	351	+60.227%
2025-09-22	16.4000	16.4000	16.4000	16.4000	+2.181%	1	341	+71.951%
2025-09-19	16.0500	16.0500	16.0500	16.0500	-2.727%	1	340	+75.701%
2025-09-17	17.0800	17.0800	16.5000	16.5000	0.000%	10	339	+70.909%
2025-09-16	16.5000	16.5000	16.5000	16.5000	-2.367%	1	343	+70.909%
2025-09-15	16.6400	16.9000	16.6400	16.9000	-2.312%	2	342	+66.864%
2025-09-12	17.3000	17.3000	17.3000	17.3000	-4.945%	1	340	+63.006%
2025-09-09	17.8000	18.2000	17.8000	18.2000	+0.220%	4	339	+54.945%
2025-09-08	18.1600	18.1600	18.1600	18.1600	-16.964%	1	339	+55.286%
2025-08-27	21.8700	21.8700	21.8700	21.8700	+6.631%	1	338	+28.944%
2025-08-25	20.1200	20.5100	20.1200	20.5100	+8.347%	5	339	+37.494%
2025-08-21	18.9300	18.9300	18.9300	18.9300	+12.012%	1	334	+48.970%
2025-08-20	16.9000	16.9000	16.9000	16.9000	-1.915%	1	333	+66.864%
2025-08-12	17.2300	17.2300	17.2300	17.2300	+1.353%	1	334	+63.668%
2025-08-11	17.4300	17.4300	17.0000	17.0000	-6.696%	2	333	+65.882%
2025-08-07	18.2200	18.2200	18.2200	18.2200	-1.514%	2	331	+54.775%
2025-08-05	18.2600	18.5000	18.2600	18.5000	+8.824%	4	329	+52.432%
2025-07-21	17.0000	17.0000	17.0000	17.0000	-5.556%	1	325	+65.882%
2025-07-18	18.0000	18.0000	18.0000	18.0000	+3.389%	2	324	+56.667%
2025-07-02	17.6200	17.6200	17.4100	17.4100	-8.368%	6	322	+61.976%
2025-06-26	19.0000	19.0000	19.0000	19.0000	0.000%	3	317	+48.421%
2025-06-24	19.0000	19.0000	19.0000	19.0000	-4.714%	2	314	+48.421%
2025-06-17	19.9400	19.9400	19.9400	19.9400	-1.140%	1	312	+41.424%
2025-06-13	20.1700	20.1700	20.1700	20.1700	+3.809%	2	311	+39.812%
2025-06-03	19.5300	19.5300	19.4300	19.4300	+1.995%	2	312	+45.136%
2025-05-28	18.5000	19.0500	18.5000	19.0500	+10.052%	11	310	+48.031%
2025-05-27	17.3100	17.3100	17.3100	17.3100	+0.640%	2	319	+62.912%
2025-05-13	17.2000	17.2000	17.2000	17.2000	-13.957%	4	321	+63.953%
2025-05-07	19.9900	19.9900	19.9900	19.9900	+11.056%	30	325	+41.071%
2025-05-05	18.0000	18.0000	18.0000	18.0000	-6.396%	1	295	+56.667%
2025-05-02	19.2000	19.2300	19.2000	19.2300	+6.833%	60	296	+46.646%
2025-04-22	18.0000	18.0000	18.0000	18.0000	+18.421%	3	282	+56.667%
2025-04-11	15.2000	15.2000	15.2000	15.2000	+17.829%	2	285	+85.526%
2025-04-10	13.2300	13.2300	12.9000	12.9000	+8.403%	3	286	+118.605%
2025-04-09	12.1900	12.1900	11.9000	11.9000	+1.709%	11	285	+136.975%
2025-04-08	13.2000	13.2000	11.7000	11.7000	+15.842%	17	274	+141.026%
2025-04-04	10.1000	11.1000	9.8700	10.1000	-18.810%	98	257	+179.208%
2025-04-03	12.5700	13.4400	12.4400	12.4400	-22.250%	32	208	+126.688%
2025-03-28	16.0000	16.0000	16.0000	16.0000	-13.514%	6	176	+76.250%
2025-03-25	18.4000	18.5000	18.4000	18.5000	+17.834%	39	173	+52.432%
2025-03-20	15.7000	15.7000	15.7000	15.7000	+21.329%	1	134	+79.618%
2025-03-17	13.2000	13.2000	12.9400	12.9400	+6.414%	2	133	+117.929%
2025-03-12	12.1100	12.1600	12.1100	12.1600	+16.923%	47	131	+131.908%
2025-03-10	10.4000	10.4000	10.3900	10.4000	-11.565%	45	84	+171.154%
2025-03-07	12.0000	12.0000	11.7300	11.7600	-2.000%	12	39	+139.796%
2025-03-06	12.0000	12.0000	12.0000	12.0000	-13.043%	1	32	+135.000%
2025-03-04	13.8000	13.8000	13.8000	13.8000	-11.140%	1	32	+104.348%
2025-02-25	15.3400	15.5300	15.3400	15.5300	-12.260%	4	31	+81.584%
2025-02-13	17.7000	17.7000	17.7000	17.7000	+1.143%	1	26	+59.322%
2025-02-12	17.5000	17.5000	17.5000	17.5000	0.000%	1	26	+61.143%
2025-02-11	17.5000	17.5000	17.5000	17.5000	+44.628%	2	25	+61.143%
2024-09-30	12.1000	12.1000	12.1000	12.1000	-5.616%	2	23	+133.058%
2024-09-19	12.8200	12.8200	12.8200	12.8200	+12.358%	2	21	+119.969%
2024-09-18	11.6500	12.1300	11.4100	11.4100	-3.059%	12	19	+147.152%
2024-09-17	11.8600	11.8600	10.6200	11.7700	0.000%	7	7	+139.592%