Dark

GLNG20270115C37
GLNG Jan 15 2027 37.00 Call (GLNG270115C00037000)
option OPRA

EOD

Jun 23, 2026

15.60+9.551%(+1.36)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	15.4800	15.7000	15.4800	15.6000	+9.551%	157	1,383	0.000%
2026-06-22	14.2400	14.2400	14.2400	14.2400	-0.210%	1	1,373	+9.551%
2026-06-18	14.0000	14.2700	13.5500	14.2700	-0.210%	5	1,373	+9.320%
2026-06-16	14.3000	14.3000	14.3000	14.3000	-6.536%	1	1,373	+9.091%
2026-06-12	15.3000	15.3000	15.3000	15.3000	-29.265%	1	1,372	+1.961%
2026-05-18	21.6300	21.6300	21.6300	21.6300	+2.755%	1	1,375	-27.878%
2026-05-14	21.0500	21.0500	21.0500	21.0500	+6.313%	1	1,376	-25.891%
2026-05-06	19.8000	19.8000	19.8000	19.8000	-7.347%	1	1,377	-21.212%
2026-05-05	20.4800	21.3700	20.4800	21.3700	+27.202%	3	1,376	-27.000%
2026-04-17	16.8000	16.8000	16.8000	16.8000	-14.721%	3	1,375	-7.143%
2026-03-24	19.7000	19.7000	19.7000	19.7000	+9.749%	1	1,378	-20.812%
2026-03-20	17.9500	17.9500	17.9500	17.9500	+6.845%	2	1,379	-13.092%
2026-03-19	15.9500	16.8000	15.9500	16.8000	+21.651%	8	1,381	-7.143%
2026-03-18	13.8100	13.8100	13.8100	13.8100	+27.399%	1	1,389	+12.962%
2026-03-16	10.8400	10.8400	10.8400	10.8400	-13.280%	1	1,390	+43.911%
2026-03-02	12.5000	12.5000	12.5000	12.5000	+27.551%	1	1,389	+24.800%
2026-02-25	9.8000	9.8000	9.8000	9.8000	-14.035%	1	1,389	+59.184%
2026-02-23	11.4000	11.4000	11.4000	11.4000	-2.062%	2	1,389	+36.842%
2026-02-20	11.6400	11.6400	11.6400	11.6400	+4.582%	1	1,387	+34.021%
2026-02-19	11.0900	11.1300	11.0900	11.1300	+3.343%	40	1,388	+40.162%
2026-02-18	10.8000	10.8900	10.7700	10.7700	+2.571%	6	1,348	+44.847%
2026-02-12	10.5000	10.5000	10.5000	10.5000	+21.107%	1	1,354	+48.571%
2026-02-06	8.4700	8.6700	8.4700	8.6700	+17.162%	5	1,355	+79.931%
2026-01-27	7.4000	7.4000	7.4000	7.4000	-2.632%	10	1,360	+110.811%
2026-01-26	7.6000	7.6000	7.6000	7.6000	-1.299%	3	1,360	+105.263%
2026-01-23	7.6000	7.8000	7.6000	7.7000	+16.667%	21	1,360	+102.597%
2026-01-12	6.6000	6.6000	6.6000	6.6000	-5.579%	2	1,376	+136.364%
2026-01-08	6.9900	6.9900	6.9900	6.9900	+16.500%	1	1,375	+123.176%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+1.523%	1	1,376	+160.000%
2025-12-31	6.1000	6.1000	5.9100	5.9100	-11.791%	16	1,361	+163.959%
2025-12-22	6.7000	6.7000	6.7000	6.7000	-5.634%	1	1,360	+132.836%
2025-12-19	7.1000	7.1000	7.1000	7.1000	+22.414%	1,300	1,360	+119.718%
2025-12-18	5.8100	5.8100	5.8000	5.8000	0.000%	4	74	+168.966%
2025-12-16	5.8000	5.8000	5.8000	5.8000	-1.695%	1	70	+168.966%
2025-12-12	5.9000	5.9000	5.7700	5.9000	-1.830%	3	70	+164.407%
2025-12-11	6.0100	6.0100	6.0100	6.0100	-21.948%	1	67	+159.567%
2025-12-04	7.7000	7.7000	7.7000	7.7000	+40.000%	2	66	+102.597%
2025-11-24	5.6100	5.7000	5.1000	5.5000	-11.147%	10	65	+183.636%
2025-11-21	6.5600	6.5600	6.0800	6.1900	-1.746%	5	62	+152.019%
2025-11-20	6.9000	6.9000	6.3000	6.3000	-5.970%	6	59	+147.619%
2025-11-19	6.7000	6.7000	6.7000	6.7000	0.000%	2	53	+132.836%
2025-11-18	6.7000	6.7000	6.7000	6.7000	-4.286%	1	52	+132.836%
2025-11-14	7.0000	7.0000	7.0000	7.0000	-2.778%	1	52	+122.857%
2025-11-12	7.2000	7.2000	7.2000	7.2000	-6.494%	1	51	+116.667%
2025-11-07	7.7000	7.7000	7.7000	7.7000	-18.947%	1	51	+102.597%
2025-10-28	9.5000	9.5000	9.5000	9.5000	-9.696%	1	51	+64.211%
2025-09-10	10.5200	10.5200	10.5200	10.5200	-9.700%	1	52	+48.289%
2025-08-22	11.6500	11.6500	11.6500	11.6500	+23.542%	3	53	+33.906%
2025-08-14	9.4300	9.4300	9.4300	9.4300	-2.784%	1	53	+65.429%
2025-08-11	9.7000	9.7000	9.7000	9.7000	-6.731%	1	53	+60.825%
2025-08-08	10.4000	10.4000	10.4000	10.4000	+5.799%	1	53	+50.000%
2025-08-01	9.8300	9.8300	9.8300	9.8300	+2.183%	1	53	+58.698%
2025-07-28	9.6200	9.6200	9.6200	9.6200	-6.602%	1	54	+62.162%
2025-07-11	10.3000	10.3000	10.3000	10.3000	-3.558%	3	55	+51.456%
2025-07-09	10.6200	10.6800	10.6200	10.6800	-7.130%	3	55	+46.067%
2025-06-30	11.5000	11.5000	11.5000	11.5000	-1.457%	3	55	+35.652%
2025-06-23	11.6700	11.6700	11.6700	11.6700	-1.933%	7	55	+33.676%
2025-05-30	11.9000	11.9000	11.9000	11.9000	-3.252%	2	55	+31.092%
2025-05-29	12.3000	12.3000	12.3000	12.3000	+32.543%	1	54	+26.829%
2025-05-23	9.2800	9.2800	9.2800	9.2800	-17.143%	2	53	+68.103%
2025-05-02	14.0300	14.0300	11.2000	11.2000	+0.269%	12	53	+39.286%
2025-04-22	11.1800	11.1800	11.1700	11.1700	+4.686%	3	55	+39.660%
2025-04-15	10.6400	10.6700	10.6400	10.6700	+2.596%	2	55	+46.204%
2025-04-14	10.4000	10.4000	10.4000	10.4000	+1.961%	3	55	+50.000%
2025-04-11	10.0000	10.2000	10.0000	10.2000	+50.000%	6	55	+52.941%
2025-04-09	6.9800	6.9800	6.8000	6.8000	-12.821%	5	52	+129.412%
2025-04-08	7.8000	7.8000	7.8000	7.8000	+10.169%	1	52	+100.000%
2025-04-07	7.0000	7.0800	7.0000	7.0800	-5.600%	7	52	+120.339%
2025-04-03	7.2500	7.6400	7.2500	7.5000	-23.234%	4	49	+108.000%
2025-03-21	9.7700	9.7700	9.7700	9.7700	+1.877%	4	47	+59.672%
2025-03-20	9.5300	9.5900	9.5300	9.5900	+16.383%	2	47	+62.669%
2025-03-18	8.2400	8.2400	8.2400	8.2400	+35.082%	3	47	+89.320%
2025-03-06	6.1000	6.1000	6.1000	6.1000	-42.235%	4	47	+155.738%
2025-02-11	10.5600	10.5600	10.5600	10.5600	-7.287%	1	46	+47.727%
2025-01-23	11.1100	11.3900	11.1100	11.3900	-1.300%	6	45	+36.962%
2025-01-22	11.5400	11.5400	11.5400	11.5400	+49.870%	2	44	+35.182%
2024-11-13	7.6600	7.7000	7.6600	7.7000	-10.465%	10	44	+102.597%
2024-11-12	8.5000	8.6000	8.5000	8.6000	-7.527%	30	34	+81.395%
2024-11-08	9.3000	9.3000	9.3000	9.3000	+15.385%	2	4	+67.742%
2024-09-30	8.0600	8.0600	8.0600	8.0600	+24.000%	1	3	+93.548%
2024-09-19	5.9500	6.5000	5.9500	6.5000	0.000%	4	2	+140.000%