Dark

GLNG20270115C42
GLNG Jan 15 2027 42.00 Call (GLNG270115C00042000)
option OPRA

EOD

Jun 25, 2026

10.50+8.247%(+0.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	10.5000	10.5000	10.5000	10.5000	+8.247%	8	357	0.000%
2026-06-18	9.7000	9.7000	9.7000	9.7000	-18.487%	1	356	+8.247%
2026-06-10	12.3000	12.3000	11.9000	11.9000	-3.955%	25	356	-11.765%
2026-06-04	12.4500	12.4500	12.3900	12.3900	-1.823%	3	331	-15.254%
2026-06-03	12.6200	12.6200	12.6200	12.6200	+9.549%	1	334	-16.799%
2026-05-27	11.5200	11.5200	11.5200	11.5200	-33.217%	1	335	-8.854%
2026-05-12	17.2500	17.2500	17.2500	17.2500	+0.877%	1	335	-39.130%
2026-04-06	17.1000	17.1000	17.1000	17.1000	+3.012%	2	336	-38.596%
2026-03-26	16.5000	16.6000	16.5000	16.6000	+10.667%	2	336	-36.747%
2026-03-25	15.0000	15.0000	15.0000	15.0000	-6.250%	125	337	-30.000%
2026-03-24	16.2000	16.4000	16.0000	16.0000	+9.966%	3	337	-34.375%
2026-03-23	14.0000	14.5500	14.0000	14.5500	-3.322%	13	337	-27.835%
2026-03-20	13.6000	15.0500	13.6000	15.0500	+15.326%	2	338	-30.233%
2026-03-19	13.2500	13.3500	12.2800	13.0500	+74.000%	16	341	-19.540%
2026-03-16	7.5000	7.5000	7.5000	7.5000	+5.634%	2	343	+40.000%
2026-03-13	7.1000	7.1000	7.1000	7.1000	-25.263%	4	343	+47.887%
2026-03-04	9.0000	9.5000	9.0000	9.5000	+10.465%	5	343	+10.526%
2026-03-03	8.6000	8.6000	8.6000	8.6000	+2.748%	1	343	+22.093%
2026-02-20	8.3700	8.3700	8.3700	8.3700	+0.120%	2	342	+25.448%
2026-02-19	8.1300	8.3600	8.0200	8.3600	+8.150%	9	343	+25.598%
2026-02-18	7.7300	7.7300	7.7300	7.7300	+4.885%	1	344	+35.834%
2026-02-13	7.0300	7.4500	7.0300	7.3700	+1.097%	6	344	+42.469%
2026-02-10	7.2900	7.2900	7.2900	7.2900	+42.941%	5	344	+44.033%
2026-01-26	4.7800	5.1000	4.7800	5.1000	+7.368%	9	344	+105.882%
2026-01-21	4.7500	4.7500	4.7500	4.7500	+1.064%	2	342	+121.053%
2026-01-09	5.0800	5.0800	4.7000	4.7000	+6.576%	6	342	+123.404%
2026-01-07	4.4100	4.4100	4.4100	4.4100	+14.844%	1	342	+138.095%
2025-12-31	3.8400	3.8400	3.8400	3.8400	-1.538%	1	342	+173.438%
2025-12-30	3.7500	4.2500	3.7500	3.9000	-0.256%	305	342	+169.231%
2025-12-26	3.9500	3.9500	3.8200	3.9100	-8.000%	4	561	+168.542%
2025-12-22	4.2500	4.2500	4.2500	4.2500	+4.423%	1	557	+147.059%
2025-12-19	4.0700	4.0700	4.0700	4.0700	+4.359%	20	558	+157.985%
2025-12-18	3.9000	3.9000	3.9000	3.9000	-4.878%	1	578	+169.231%
2025-12-11	4.1000	4.1000	4.1000	4.1000	-7.865%	1	577	+156.098%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-14.423%	1	576	+135.955%
2025-12-04	5.2000	5.2000	5.2000	5.2000	+23.810%	1	575	+101.923%
2025-12-02	4.2000	4.2000	4.2000	4.2000	+11.111%	1	574	+150.000%
2025-11-24	3.9000	3.9000	3.7800	3.7800	-12.093%	7	573	+177.778%
2025-11-20	4.3000	4.3000	4.3000	4.3000	-8.511%	4	566	+144.186%
2025-11-19	4.7000	4.7000	4.7000	4.7000	-4.082%	1	565	+123.404%
2025-11-17	4.9000	4.9000	4.9000	4.9000	-13.274%	1	565	+114.286%
2025-11-10	5.6800	5.6800	5.6500	5.6500	+2.914%	3	566	+85.841%
2025-10-21	5.4900	5.4900	5.4900	5.4900	-9.406%	1	569	+91.257%
2025-10-13	6.1300	6.1300	6.0600	6.0600	+11.193%	21	570	+73.267%
2025-10-08	5.6500	5.7300	5.4500	5.4500	-10.656%	75	569	+92.661%
2025-10-06	5.8800	6.1000	5.8800	6.1000	+0.826%	51	494	+72.131%
2025-10-03	5.9000	6.0500	5.8500	6.0500	-0.820%	13	443	+73.554%
2025-10-02	6.2700	6.2900	6.0000	6.1000	-4.239%	162	450	+72.131%
2025-10-01	6.4000	6.7000	6.3700	6.3700	-1.240%	122	291	+64.835%
2025-09-30	6.4500	6.4500	6.4500	6.4500	+7.860%	8	199	+62.791%
2025-09-19	5.9800	5.9800	5.9800	5.9800	-11.407%	1	191	+75.585%
2025-09-16	6.7500	6.7500	6.7500	6.7500	+2.273%	2	190	+55.556%
2025-09-15	6.7700	6.7700	6.6000	6.6000	-3.930%	8	188	+59.091%
2025-09-12	6.8700	6.8700	6.8700	6.8700	-8.400%	1	180	+52.838%
2025-09-09	7.5000	7.5000	7.5000	7.5000	+3.306%	2	179	+40.000%
2025-09-08	7.2600	7.2600	7.2600	7.2600	-17.780%	1	177	+44.628%
2025-09-05	8.8300	8.8300	8.8300	8.8300	+0.113%	1	176	+18.913%
2025-09-04	8.8200	8.8200	8.8200	8.8200	-8.884%	1	177	+19.048%
2025-08-28	9.8500	9.8500	9.6800	9.6800	+7.556%	2	178	+8.471%
2025-08-25	9.0000	9.0000	9.0000	9.0000	+5.263%	1	180	+16.667%
2025-08-21	8.5500	8.5500	8.5500	8.5500	+15.541%	1	180	+22.807%
2025-08-19	7.6100	7.6100	7.4000	7.4000	-1.333%	6	181	+41.892%
2025-08-18	7.7000	7.7000	7.5000	7.5000	+1.488%	2	176	+40.000%
2025-08-15	7.3000	7.3900	7.3000	7.3900	-1.859%	101	176	+42.084%
2025-08-14	7.9800	7.9800	7.5300	7.5300	-3.585%	5	95	+39.442%
2025-08-13	7.8100	7.8100	7.8100	7.8100	+4.272%	1	90	+34.443%
2025-08-12	7.4900	7.4900	7.4900	7.4900	+0.808%	1	89	+40.187%
2025-08-11	7.3400	7.4300	7.3400	7.4300	-10.697%	5	88	+41.319%
2025-08-07	8.0500	8.4100	8.0500	8.3200	-4.368%	15	83	+26.202%
2025-08-06	8.2700	8.7000	8.2000	8.7000	+6.227%	4	70	+20.690%
2025-07-15	8.1900	8.1900	8.1900	8.1900	+3.671%	1	67	+28.205%
2025-07-11	7.9000	7.9000	7.9000	7.9000	-12.222%	1	67	+32.911%
2025-06-30	9.0000	9.0000	9.0000	9.0000	-4.255%	1	67	+16.667%
2025-06-26	9.4000	9.4000	9.4000	9.4000	+2.397%	20	67	+11.702%
2025-06-24	9.0500	9.2700	9.0500	9.1800	-5.361%	6	67	+14.379%
2025-06-11	9.7000	9.7000	9.7000	9.7000	+3.191%	3	64	+8.247%
2025-06-10	9.4000	9.4000	9.4000	9.4000	+2.174%	1	63	+11.702%
2025-05-28	9.2000	9.2000	9.2000	9.2000	+8.363%	2	62	+14.130%
2025-05-27	8.4900	8.4900	8.4900	8.4900	-10.632%	5	62	+23.675%
2025-05-02	9.5000	9.5000	9.5000	9.5000	-2.664%	2	57	+10.526%
2025-04-22	9.7600	9.7600	9.7600	9.7600	+58.442%	1	56	+7.582%
2025-04-08	6.1600	6.1600	6.1600	6.1600	+23.200%	4	56	+70.455%
2025-04-04	5.0000	5.0000	5.0000	5.0000	-35.897%	6	52	+110.000%
2025-04-02	7.8000	7.8000	7.8000	7.8000	-5.340%	1	49	+34.615%
2025-03-28	8.2400	8.2400	8.2400	8.2400	-13.898%	2	48	+27.427%
2025-03-24	9.5700	9.5700	9.5700	9.5700	+27.430%	1	48	+9.718%
2025-03-20	7.6800	7.6800	7.5100	7.5100	+18.082%	2	48	+39.814%
2025-03-17	6.0800	6.3600	6.0800	6.3600	+48.252%	4	48	+65.094%
2025-03-10	4.6700	4.6700	4.2900	4.2900	-15.882%	2	47	+144.755%
2025-03-06	5.0500	5.1000	5.0500	5.1000	-40.698%	8	38	+105.882%
2025-02-20	8.6000	8.6000	8.6000	8.6000	-17.387%	1	38	+22.093%
2025-01-07	10.4100	10.4100	10.4100	10.4100	+11.935%	2	38	+0.865%
2024-12-18	9.3000	9.3000	9.3000	9.3000	+78.161%	22	38	+12.903%
2024-09-19	5.2200	5.2200	5.2200	5.2200	+21.114%	2	16	+101.149%
2024-09-18	4.5300	5.0300	4.0100	4.3100	-5.482%	12	14	+143.619%
2024-09-17	4.5600	4.5600	4.5600	4.5600	0.000%	2	2	+130.263%