Dark

GLNG20270115C40
GLNG Jan 15 2027 40.00 Call (GLNG270115C00040000)
option OPRA

EOD

Sep 29, 2026

9.94-12.807%(-1.46)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.9400	9.9400	9.9400	9.9400	-12.807%	10	2,407	0.000%
2026-09-22	11.4000	11.4000	11.4000	11.4000	-9.524%	1	2,408	-12.807%
2026-09-15	12.6000	12.6000	12.6000	12.6000	-0.079%	1	2,408	-21.111%
2026-09-14	12.7000	12.7000	12.6100	12.6100	-6.593%	3	2,407	-21.174%
2026-09-11	13.5000	13.5000	13.5000	13.5000	+1.887%	8	2,406	-26.370%
2026-09-02	13.2500	13.2500	13.2500	13.2500	+6.340%	2	2,398	-24.981%
2026-08-26	12.3700	12.4600	12.3700	12.4600	-10.745%	5	2,400	-20.225%
2026-08-17	13.9600	13.9600	13.9600	13.9600	-11.646%	1	2,397	-28.797%
2026-08-13	15.8000	15.8000	15.8000	15.8000	+61.554%	5	2,396	-37.089%
2026-07-30	9.7800	9.7800	9.7800	9.7800	+0.825%	1	2,401	+1.636%
2026-07-29	9.7000	9.7000	9.7000	9.7000	-19.167%	1	2,402	+2.474%
2026-07-20	12.0000	12.0000	12.0000	12.0000	-10.448%	1	2,402	-17.167%
2026-07-14	13.5000	13.5000	13.2500	13.4000	+5.512%	5	2,402	-25.821%
2026-06-15	12.6500	12.7000	12.6500	12.7000	-4.511%	2	2,404	-21.732%
2026-06-05	13.3000	13.3000	13.3000	13.3000	-3.553%	1	2,406	-25.263%
2026-06-04	13.8000	13.8000	13.7900	13.7900	+13.873%	5	2,406	-27.919%
2026-05-29	12.1100	12.1100	12.1100	12.1100	-9.963%	1	2,406	-17.919%
2026-05-26	13.6000	13.6000	13.4500	13.4500	-5.282%	82	2,406	-26.097%
2026-05-22	14.2000	14.2000	14.2000	14.2000	-22.404%	30	2,361	-30.000%
2026-05-20	18.3000	18.3000	18.3000	18.3000	-3.684%	5	2,331	-45.683%
2026-05-18	19.0000	19.0000	19.0000	19.0000	+1.604%	7	2,326	-47.684%
2026-05-11	18.7000	18.7000	18.7000	18.7000	+7.781%	25	2,326	-46.845%
2026-05-08	17.3500	17.3500	17.3500	17.3500	-7.219%	25	2,351	-42.709%
2026-05-05	18.7000	18.7000	18.7000	18.7000	+33.571%	3	2,376	-46.845%
2026-04-17	14.0000	14.0000	14.0000	14.0000	-15.152%	35	2,379	-29.000%
2026-04-13	16.5000	16.5000	16.5000	16.5000	+4.430%	1	2,379	-39.758%
2026-04-10	15.8000	15.8000	15.8000	15.8000	-8.406%	25	2,379	-37.089%
2026-04-08	17.2500	17.2500	17.2500	17.2500	-6.757%	1	2,383	-42.377%
2026-04-07	18.5000	18.5000	18.5000	18.5000	+2.323%	30	2,383	-46.270%
2026-04-02	18.0800	18.0800	18.0800	18.0800	+7.619%	1	2,354	-45.022%
2026-03-25	16.9000	16.9000	16.6100	16.8000	-4.000%	101	2,354	-40.833%
2026-03-24	17.6000	17.6000	17.5000	17.5000	+17.135%	7	2,355	-43.200%
2026-03-23	14.9500	14.9500	14.9400	14.9400	-6.625%	2	2,362	-33.467%
2026-03-20	16.4000	16.4000	15.6200	16.0000	+11.188%	62	2,364	-37.875%
2026-03-19	14.9700	15.1000	13.8200	14.3900	+53.085%	28	2,366	-30.924%
2026-03-12	9.4000	9.4000	9.4000	9.4000	-1.053%	1	2,390	+5.745%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-13.636%	1	2,391	+4.632%
2026-03-06	11.0000	11.0000	11.0000	11.0000	+11.111%	1	2,392	-9.636%
2026-03-05	10.0000	10.0000	9.9000	9.9000	-0.503%	40	2,393	+0.404%
2026-03-02	9.7000	10.1500	9.5000	9.9500	+33.557%	32	2,433	-0.101%
2026-02-25	7.5000	7.7300	7.3700	7.4500	-22.798%	56	2,416	+33.423%
2026-02-23	10.0500	10.0500	9.6500	9.6500	+0.521%	14	2,416	+3.005%
2026-02-20	9.6000	9.6000	9.6000	9.6000	+4.348%	1	2,425	+3.542%
2026-02-19	9.3000	9.3000	9.2000	9.2000	+4.545%	31	2,426	+8.043%
2026-02-18	8.7500	8.8000	8.7500	8.8000	+6.152%	2	2,427	+12.955%
2026-02-13	8.3200	8.3500	8.2900	8.2900	-3.267%	4	2,431	+19.903%
2026-02-11	8.5400	8.5700	8.5400	8.5700	+3.753%	11	2,431	+15.986%
2026-02-10	8.0100	8.2600	7.9000	8.2600	+19.710%	248	2,442	+20.339%
2026-02-06	6.9000	6.9000	6.9000	6.9000	+20.000%	2	2,549	+44.058%
2026-02-04	5.7500	5.7500	5.7500	5.7500	-10.156%	8	2,547	+72.870%
2026-02-03	6.5000	6.5000	6.1100	6.4000	-0.929%	20	2,555	+55.313%
2026-02-02	6.4600	6.4600	6.4600	6.4600	+2.703%	1	2,549	+53.870%
2026-01-29	6.2500	6.3000	6.2500	6.2900	+3.115%	8	2,549	+58.029%
2026-01-28	6.4000	6.5000	6.1000	6.1000	+1.667%	251	2,554	+62.951%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-2.439%	10	2,658	+65.667%
2026-01-22	6.2000	6.2000	6.1000	6.1500	+5.128%	8	2,658	+61.626%
2026-01-21	5.8500	5.8500	5.8500	5.8500	+12.500%	7	2,662	+69.915%
2026-01-20	5.2000	5.2000	5.2000	5.2000	-12.458%	4	2,669	+91.154%
2026-01-16	5.9000	6.0500	5.9000	5.9400	+5.133%	10	2,663	+67.340%
2026-01-15	5.6500	5.6500	5.6500	5.6500	-2.586%	3	2,663	+75.929%
2026-01-14	5.8000	5.8000	5.8000	5.8000	+13.503%	30	2,666	+71.379%
2026-01-07	5.0200	5.1100	5.0200	5.1100	+3.232%	5	2,636	+94.521%
2026-01-06	4.9500	4.9500	4.9500	4.9500	-1.590%	25	2,631	+100.808%
2026-01-05	4.9000	5.0500	4.9000	5.0300	+13.034%	35	2,561	+97.614%
2025-12-31	4.4500	4.4500	4.4500	4.4500	-4.301%	10	2,561	+123.371%
2025-12-30	4.6500	4.6500	4.6500	4.6500	+2.198%	100	2,561	+113.763%
2025-12-24	4.5500	4.5500	4.3700	4.5500	-2.570%	18	2,479	+118.462%
2025-12-23	4.6700	4.6700	4.6700	4.6700	+8.353%	1	2,479	+112.848%
2025-12-18	4.0900	4.3100	4.0900	4.3100	-7.906%	4	2,479	+130.626%
2025-12-16	4.6800	4.6800	4.6800	4.6800	+3.311%	1	2,475	+112.393%
2025-12-15	4.3000	4.6300	4.3000	4.5300	-5.625%	60	2,474	+119.426%
2025-12-11	4.8000	4.8000	4.8000	4.8000	-4.000%	2	2,474	+107.083%
2025-12-09	5.1000	5.1000	5.0000	5.0000	-19.355%	6	2,472	+98.800%
2025-12-04	6.2000	6.2000	6.2000	6.2000	+21.569%	1	2,478	+60.323%
2025-12-02	5.1000	5.1000	5.1000	5.1000	0.000%	1	2,477	+94.902%
2025-11-26	5.1000	5.1000	5.1000	5.1000	+5.809%	4	2,482	+94.902%
2025-11-25	4.8000	4.8200	4.8000	4.8200	+7.350%	3	2,482	+106.224%
2025-11-24	4.5100	4.5100	4.4900	4.4900	-8.180%	32	2,481	+121.381%
2025-11-21	4.8200	4.9600	4.8000	4.8900	-12.679%	14	2,453	+103.272%
2025-11-18	5.6000	5.6000	5.6000	5.6000	+1.818%	1	2,441	+77.500%
2025-11-17	5.7700	5.7700	5.5000	5.5000	-12.698%	6	2,440	+80.727%
2025-11-14	6.3000	6.3000	6.3000	6.3000	+9.948%	3	2,434	+57.778%
2025-11-13	5.5400	5.7300	5.5400	5.7300	+0.526%	2	2,431	+73.473%
2025-11-12	5.7000	5.7000	5.7000	5.7000	-8.065%	2	2,429	+74.386%
2025-11-11	6.4000	6.4000	6.2000	6.2000	-3.876%	55	2,431	+60.323%
2025-11-10	6.4500	6.4500	6.4500	6.4500	-5.425%	5	2,376	+54.109%
2025-11-06	6.8100	6.8200	6.8100	6.8200	-5.278%	2	2,371	+45.748%
2025-11-05	7.5000	7.5000	7.2000	7.2000	-6.005%	211	2,373	+38.056%
2025-11-04	7.6600	7.6600	7.6600	7.6600	-5.432%	1	2,162	+29.765%
2025-10-31	8.1000	8.1000	8.1000	8.1000	+0.621%	100	2,161	+22.716%
2025-10-28	8.0500	8.0500	8.0500	8.0500	-4.508%	2	2,061	+23.478%
2025-10-27	8.0000	8.4300	8.0000	8.4300	+22.886%	18	2,077	+17.912%
2025-10-23	6.8600	6.8600	6.8600	6.8600	+10.645%	4	2,077	+44.898%
2025-10-22	6.2000	6.2000	6.2000	6.2000	0.000%	1	2,073	+60.323%
2025-10-09	6.2000	6.2000	6.2000	6.2000	-4.615%	1	2,072	+60.323%
2025-10-08	6.5000	6.5000	6.5000	6.5000	0.000%	1	2,071	+52.923%
2025-10-07	6.6000	6.6000	6.5000	6.5000	-3.988%	5	2,065	+52.923%
2025-10-06	6.6600	6.7700	6.6600	6.7700	-0.441%	3	2,065	+46.824%
2025-10-03	6.8000	6.8000	6.8000	6.8000	0.000%	1	2,062	+46.176%
2025-10-02	7.2000	7.2000	6.7000	6.8000	-5.556%	13	2,061	+46.176%
2025-10-01	7.1000	7.4000	7.1000	7.2000	0.000%	28	2,070	+38.056%
2025-09-29	7.2000	7.2000	7.2000	7.2000	-4.762%	1	2,098	+38.056%
2025-09-25	7.5600	7.5600	7.5600	7.5600	-6.782%	1	2,097	+31.481%
2025-09-24	8.1100	8.1100	8.1100	8.1100	+19.440%	2	2,098	+22.565%
2025-09-19	6.8700	6.8700	6.7200	6.7900	-6.215%	4	2,096	+46.392%
2025-09-18	7.2400	7.2400	7.2400	7.2400	+1.401%	1	2,092	+37.293%
2025-09-17	7.4700	7.4700	7.1400	7.1400	+0.563%	2	2,091	+39.216%
2025-09-16	7.1000	7.1000	7.1000	7.1000	-6.579%	3	2,093	+40.000%
2025-09-15	7.4300	7.6000	7.4000	7.6000	-12.644%	3	2,090	+30.789%
2025-09-10	8.6800	8.7000	8.6800	8.7000	+3.571%	2	2,087	+14.253%
2025-09-08	8.6500	8.6500	8.4000	8.4000	-21.495%	10	2,085	+18.333%
2025-08-26	10.7000	10.7000	10.7000	10.7000	+7.000%	11	2,075	-7.103%
2025-08-25	10.0000	10.0000	10.0000	10.0000	-4.671%	1	2,066	-0.600%
2025-08-22	10.4900	10.4900	10.4900	10.4900	+24.881%	1	2,066	-5.243%
2025-08-20	8.3000	8.4000	8.3000	8.4000	-4.000%	5	2,067	+18.333%
2025-08-18	8.7100	8.7500	8.7100	8.7500	+13.342%	2	2,062	+13.600%
2025-08-14	7.7200	7.7200	7.7200	7.7200	-4.455%	1	2,064	+28.756%
2025-08-13	8.0800	8.0800	8.0800	8.0800	+1.000%	1	2,063	+23.020%
2025-08-11	8.0000	8.0000	8.0000	8.0000	-11.111%	6	2,062	+24.250%
2025-08-08	9.0200	9.0200	9.0000	9.0000	+1.925%	2	2,056	+10.444%
2025-08-06	9.3000	9.3000	8.8300	8.8300	-0.787%	3	2,054	+12.571%
2025-08-05	8.5500	8.9500	8.5500	8.9000	+1.714%	14	2,053	+11.685%
2025-08-04	9.0000	9.0000	8.7500	8.7500	+1.744%	8	2,041	+13.600%
2025-08-01	8.3900	8.7300	7.9000	8.6000	-8.511%	29	2,033	+15.581%
2025-07-30	8.8500	9.4000	8.8500	9.4000	+11.905%	4	2,008	+5.745%
2025-07-28	9.1300	9.1500	8.1000	8.4000	-2.890%	106	2,010	+18.333%
2025-07-25	8.6000	8.6600	8.1800	8.6500	+0.581%	38	1,908	+14.913%
2025-07-21	8.6000	8.6000	8.6000	8.6000	-1.149%	10	1,870	+15.581%
2025-07-16	8.7000	8.7000	8.7000	8.7000	-1.136%	57	1,860	+14.253%
2025-07-15	8.8000	8.8000	8.8000	8.8000	-7.368%	50	1,803	+12.955%
2025-07-09	9.5000	9.5000	9.5000	9.5000	+5.438%	25	1,753	+4.632%
2025-07-02	9.0100	9.0100	9.0100	9.0100	-8.713%	1	1,728	+10.322%
2025-07-01	9.8700	9.8700	9.8700	9.8700	+2.706%	3	1,727	+0.709%
2025-06-30	9.5900	9.6100	9.5900	9.6100	-5.599%	7	1,724	+3.434%
2025-06-27	10.1800	10.1800	10.1800	10.1800	-1.452%	60	1,717	-2.358%
2025-06-20	10.3500	10.3500	10.3300	10.3300	-5.489%	22	1,657	-3.775%
2025-06-17	11.0300	11.1000	10.9300	10.9300	+2.150%	5	1,668	-9.058%
2025-06-16	10.7000	10.7000	10.7000	10.7000	+1.905%	1	1,673	-7.103%
2025-06-11	10.5000	10.5000	10.5000	10.5000	+2.941%	2	1,673	-5.333%
2025-06-10	10.2000	10.2000	10.2000	10.2000	-3.774%	3	1,673	-2.549%
2025-06-09	10.6000	10.6000	10.6000	10.6000	+5.368%	4	1,673	-6.226%
2025-05-28	10.0600	10.0600	10.0600	10.0600	+11.902%	2	1,677	-1.193%
2025-05-20	8.9800	8.9900	8.9700	8.9900	+5.765%	5	1,675	+10.567%
2025-05-13	8.9000	8.9000	8.5000	8.5000	-2.299%	2	1,670	+16.941%
2025-05-12	8.7000	8.7000	8.7000	8.7000	-16.346%	1	1,672	+14.253%
2025-05-06	10.3500	10.4000	10.3500	10.4000	+1.961%	2	1,673	-4.423%
2025-05-02	12.4000	12.4000	10.0000	10.2000	-17.476%	570	1,671	-2.549%
2025-04-30	12.3600	12.3600	12.3600	12.3600	+30.380%	5	1,394	-19.579%
2025-04-14	9.4500	9.4800	9.4500	9.4800	+8.467%	10	1,399	+4.852%
2025-04-11	8.6000	8.8200	8.6000	8.7400	+7.901%	14	1,389	+13.730%
2025-04-09	6.2100	8.1000	6.2100	8.1000	+64.300%	5	1,394	+22.716%
2025-04-07	4.9300	4.9300	4.9300	4.9300	-1.400%	1	1,396	+101.623%
2025-04-04	5.7400	5.7400	4.4400	5.0000	-23.195%	1,022	1,396	+98.800%
2025-04-03	7.1000	7.1000	6.5100	6.5100	-20.803%	4	890	+52.688%
2025-04-02	8.2200	8.2200	8.2200	8.2200	+1.481%	1	886	+20.925%
2025-04-01	8.3300	8.3300	8.1000	8.1000	+5.744%	3	885	+22.716%
2025-03-31	7.6600	7.6600	7.6600	7.6600	-19.283%	1	882	+29.765%
2025-03-27	9.4300	9.4900	9.4300	9.4900	-4.910%	4	882	+4.742%
2025-03-26	9.9500	9.9800	9.9500	9.9800	-0.200%	5	878	-0.401%
2025-03-24	9.2700	10.0000	9.1500	10.0000	+20.482%	6	873	-0.600%
2025-03-21	8.4700	8.4700	8.3000	8.3000	0.000%	8	877	+19.759%
2025-03-20	8.3000	8.3000	8.3000	8.3000	+4.403%	5	879	+19.759%
2025-03-19	7.5000	7.9500	7.5000	7.9500	+11.972%	5	874	+25.031%
2025-03-18	7.1000	7.3200	7.1000	7.1000	+4.412%	22	879	+40.000%
2025-03-17	6.4000	6.8000	6.4000	6.8000	+11.475%	2	861	+46.176%
2025-03-14	6.1000	6.1000	6.1000	6.1000	+11.927%	4	861	+62.951%
2025-03-11	5.4500	5.4500	5.4500	5.4500	+13.542%	1	863	+82.385%
2025-03-10	4.9000	4.9700	4.7900	4.8000	-9.434%	110	862	+107.083%
2025-03-07	5.7000	5.9000	5.3000	5.3000	-11.223%	1,452	752	+87.547%
2025-03-05	5.9700	5.9700	5.9700	5.9700	-6.719%	4	41	+66.499%
2025-03-04	6.4000	6.4000	6.4000	6.4000	-28.889%	1	41	+55.313%
2025-02-21	9.0000	9.0000	9.0000	9.0000	-17.582%	4	41	+10.444%
2025-02-06	10.9200	10.9200	10.9200	10.9200	+15.556%	3	41	-8.974%
2025-01-31	10.0000	10.0000	9.4500	9.4500	+8.621%	12	44	+5.185%
2025-01-27	8.7000	8.7000	8.7000	8.7000	-17.143%	1	41	+14.253%
2024-12-19	10.5000	10.5000	10.5000	10.5000	-7.080%	3	41	-5.333%
2024-12-10	11.3000	11.3000	11.3000	11.3000	-0.088%	3	38	-12.035%
2024-12-09	11.3100	11.3100	11.3100	11.3100	+44.629%	10	35	-12.113%
2024-11-11	8.2000	8.3500	7.8200	7.8200	+8.611%	3	25	+27.110%
2024-11-04	7.2000	7.2000	7.2000	7.2000	-7.692%	1	22	+38.056%
2024-10-21	7.8000	7.8000	7.8000	7.8000	-10.345%	1	22	+27.436%
2024-10-07	8.7000	8.7000	8.7000	8.7000	+18.046%	1	22	+14.253%
2024-09-30	7.4200	7.4200	7.3700	7.3700	+89.948%	10	21	+34.871%
2024-09-17	4.7200	4.9200	3.8800	3.8800	-9.767%	5	11	+156.186%
2024-09-16	4.3000	4.3000	4.3000	4.3000	0.000%	6	6	+131.163%