Dark

GLNG20270115C35
GLNG Jan 15 2027 35.00 Call (GLNG270115C00035000)
option OPRA

EOD

Jun 29, 2026

15.92+2.577%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	15.7000	15.9200	15.7000	15.9200	+2.577%	2	343	0.000%
2026-06-17	15.5200	15.5200	15.5200	15.5200	-6.899%	1	343	+2.577%
2026-06-01	16.6700	16.6700	16.6700	16.6700	+2.207%	1	343	-4.499%
2026-05-28	16.3100	16.3100	16.3100	16.3100	-21.962%	1	343	-2.391%
2026-05-07	20.9000	20.9000	20.9000	20.9000	-0.476%	1	343	-23.828%
2026-04-09	21.0000	21.0000	21.0000	21.0000	+0.478%	1	344	-24.190%
2026-04-08	21.1000	21.1000	20.8700	20.9000	+16.111%	4	344	-23.828%
2026-03-19	18.2500	18.2500	17.0000	18.0000	+43.770%	162	343	-11.556%
2026-03-16	12.3800	12.5200	12.3000	12.5200	-10.571%	13	355	+27.157%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+3.704%	1	357	+13.714%
2026-03-03	13.5000	13.5000	13.5000	13.5000	-3.571%	1	357	+17.926%
2026-03-02	13.5000	14.0000	13.5000	14.0000	+39.303%	196	356	+13.714%
2026-02-25	10.0000	10.1000	10.0000	10.0500	-23.282%	16	528	+58.408%
2026-02-23	13.1000	13.1000	13.1000	13.1000	+2.264%	4	528	+21.527%
2026-02-19	12.8100	12.8100	12.8100	12.8100	+12.368%	1	532	+24.278%
2026-02-12	11.4000	11.4000	11.4000	11.4000	-5.000%	2	531	+39.649%
2026-02-11	11.9000	12.0000	11.9000	12.0000	+33.333%	61	533	+32.667%
2026-01-22	9.0000	9.0000	9.0000	9.0000	+5.018%	7	534	+76.889%
2026-01-21	8.0000	8.5700	8.0000	8.5700	+3.879%	17	531	+85.764%
2026-01-15	8.3500	8.3500	8.2500	8.2500	+7.143%	5	538	+92.970%
2026-01-07	7.6700	7.7000	7.6700	7.7000	+12.738%	4	543	+106.753%
2025-12-31	6.9000	6.9000	6.8300	6.8300	-2.429%	6	537	+133.089%
2025-12-30	7.1000	7.1000	7.0000	7.0000	+7.034%	15	537	+127.429%
2025-12-26	6.5400	6.5400	6.5400	6.5400	-11.502%	8	522	+143.425%
2025-12-23	7.3900	7.3900	7.3900	7.3900	+10.299%	2	514	+115.426%
2025-12-18	6.7000	6.7000	6.7000	6.7000	0.000%	1	512	+137.612%
2025-12-16	7.0000	7.0000	6.7000	6.7000	-6.555%	6	511	+137.612%
2025-12-11	7.1700	7.1700	7.1700	7.1700	+6.380%	1	505	+122.036%
2025-11-21	7.0000	7.0000	6.7400	6.7400	-11.316%	2	504	+136.202%
2025-11-20	7.6000	7.6000	7.6000	7.6000	-5.000%	10	502	+109.474%
2025-11-18	8.0000	8.0000	8.0000	8.0000	-1.235%	2	492	+99.000%
2025-11-17	8.1000	8.1000	8.1000	8.1000	-2.410%	10	490	+96.543%
2025-11-14	8.3000	8.3000	8.3000	8.3000	-5.682%	10	480	+91.807%
2025-11-10	8.8000	8.8000	8.8000	8.8000	-21.429%	1	470	+80.909%
2025-10-27	11.3600	11.3600	10.8000	11.2000	+31.765%	86	555	+42.143%
2025-10-22	8.5000	8.5000	8.5000	8.5000	0.000%	1	555	+87.294%
2025-10-20	8.5000	8.5000	8.5000	8.5000	-3.409%	3	554	+87.294%
2025-10-16	8.8000	8.8000	8.8000	8.8000	0.000%	2	551	+80.909%
2025-10-07	8.8000	8.8000	8.8000	8.8000	-5.376%	20	529	+80.909%
2025-10-06	9.3000	9.3000	9.3000	9.3000	0.000%	10	529	+71.183%
2025-09-19	9.5000	9.5000	9.3000	9.3000	-4.124%	16	519	+71.183%
2025-09-17	10.1400	10.1800	9.7000	9.7000	-1.020%	19	503	+64.124%
2025-09-16	9.8000	9.8000	9.8000	9.8000	-2.000%	5	488	+62.449%
2025-09-15	10.0000	10.0000	10.0000	10.0000	-3.846%	5	483	+59.200%
2025-09-11	10.7000	10.7000	10.4000	10.4000	-4.236%	30	478	+53.077%
2025-09-08	12.0000	12.0000	10.7000	10.8600	-24.056%	59	448	+46.593%
2025-08-26	14.3000	14.3000	14.3000	14.3000	+6.716%	1	397	+11.329%
2025-08-25	13.4000	13.4000	13.4000	13.4000	+23.389%	4	396	+18.806%
2025-08-20	10.8000	10.8600	10.8000	10.8600	+2.260%	16	392	+46.593%
2025-08-13	10.7000	10.7000	10.6200	10.6200	-2.747%	20	378	+49.906%
2025-08-12	11.0000	11.0000	10.9200	10.9200	-5.862%	30	358	+45.788%
2025-08-06	11.6000	11.6000	11.6000	11.6000	+3.571%	1	328	+37.241%
2025-08-05	11.2000	11.2000	11.2000	11.2000	-0.533%	50	327	+42.143%
2025-08-04	11.2500	11.2600	11.2500	11.2600	+0.536%	21	277	+41.385%
2025-07-16	11.2000	11.2000	11.2000	11.2000	-4.192%	1	256	+42.143%
2025-07-01	11.5700	11.6900	11.5700	11.6900	-6.330%	35	255	+36.185%
2025-06-30	12.4900	12.4900	12.4800	12.4800	-0.478%	2	220	+27.564%
2025-06-26	12.9600	12.9900	12.4700	12.5400	+2.703%	80	218	+26.954%
2025-06-25	12.2000	12.2100	12.2000	12.2100	-9.556%	20	258	+30.385%
2025-06-13	13.5000	13.5000	13.5000	13.5000	+7.143%	2	246	+17.926%
2025-06-02	12.6000	12.6000	12.6000	12.6000	-5.547%	1	245	+26.349%
2025-05-29	13.3400	13.3400	13.3400	13.3400	+2.222%	1	246	+19.340%
2025-05-28	12.3000	13.0500	12.3000	13.0500	+23.697%	2	245	+21.992%
2025-05-27	10.5500	10.5500	10.5500	10.5500	-5.804%	50	246	+50.900%
2025-05-20	11.2000	11.2000	11.2000	11.2000	+8.738%	1	196	+42.143%
2025-05-13	10.3000	10.3000	10.3000	10.3000	-3.918%	5	196	+54.563%
2025-05-12	10.7200	10.7200	10.7200	10.7200	-13.548%	10	199	+48.507%
2025-05-05	12.4000	12.4000	12.4000	12.4000	-10.340%	6	209	+28.387%
2025-04-30	13.8300	13.8300	13.8300	13.8300	+3.596%	3	210	+15.112%
2025-04-25	13.3500	13.3500	13.3500	13.3500	+5.118%	2	207	+19.251%
2025-04-23	12.7000	12.7000	12.7000	12.7000	+16.194%	5	208	+25.354%
2025-04-11	10.3000	11.0000	10.3000	10.9300	+24.205%	16	213	+45.654%
2025-04-10	8.7900	8.8000	8.4700	8.8000	-7.368%	16	211	+80.909%
2025-04-09	7.7400	9.5000	6.8200	9.5000	+26.667%	18	195	+67.579%
2025-04-08	7.5000	7.5000	7.5000	7.5000	+19.048%	1	202	+112.267%
2025-04-04	6.7000	6.7000	6.3000	6.3000	-23.636%	48	201	+152.698%
2025-04-03	8.6100	8.6700	7.9000	8.2500	-22.897%	22	177	+92.970%
2025-03-28	11.0000	11.0000	10.7000	10.7000	-6.140%	24	155	+48.785%
2025-03-27	11.4000	11.4000	11.4000	11.4000	+0.885%	13	143	+39.649%
2025-03-24	11.3000	11.3000	11.3000	11.3000	+9.709%	5	130	+40.885%
2025-03-20	10.3000	10.3000	10.3000	10.3000	+1.278%	1	135	+54.563%
2025-03-19	9.8000	10.1700	9.8000	10.1700	+12.875%	105	134	+56.539%
2025-03-18	9.0100	9.0100	9.0100	9.0100	+3.563%	1	37	+76.693%
2025-03-17	8.9500	8.9500	8.7000	8.7000	+11.538%	4	36	+82.989%
2025-03-14	7.7800	7.8000	7.7600	7.8000	+4.000%	10	32	+104.103%
2025-03-13	7.3200	7.5000	7.3200	7.5000	-5.660%	6	21	+112.267%
2025-03-12	7.9500	7.9500	7.9500	7.9500	+14.060%	1	21	+100.252%
2025-03-11	6.9700	6.9700	6.9700	6.9700	+11.520%	2	20	+128.407%
2025-03-10	6.2500	6.2500	6.2500	6.2500	-11.972%	3	18	+154.720%
2025-03-06	7.2600	7.3000	7.1000	7.1000	-12.883%	11	15	+124.225%
2025-03-04	8.1500	8.1500	8.1500	8.1500	-10.440%	5	6	+95.337%
2025-03-03	9.1000	9.1000	9.1000	9.1000	-22.881%	2	9	+74.945%
2025-02-11	11.8000	11.8000	11.8000	11.8000	+13.462%	1	7	+34.915%
2025-01-27	10.4000	10.4000	10.4000	10.4000	-11.111%	1	6	+53.077%
2025-01-24	11.7000	11.7000	11.7000	11.7000	-7.874%	4	6	+36.068%
2025-01-21	12.7000	12.7000	12.7000	12.7000	+2.419%	1	3	+25.354%
2025-01-13	12.4000	12.4000	12.4000	12.4000	-10.791%	1	3	+28.387%
2025-01-03	14.8200	14.8200	13.9000	13.9000	0.000%	4	2	+14.532%