Dark

GLNG20270115C45
GLNG Jan 15 2027 45.00 Call (GLNG270115C00045000)
option OPRA

EOD

Aug 10, 2026

8.40+12.450%(+0.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.4000	8.4000	8.4000	8.4000	+12.450%	1	313	0.000%
2026-08-04	7.4500	7.4700	7.4500	7.4700	+20.484%	4	312	+12.450%
2026-07-29	6.8000	6.8000	6.2000	6.2000	-10.145%	4	311	+35.484%
2026-07-28	6.9000	6.9000	6.9000	6.9000	-4.167%	2	307	+21.739%
2026-07-24	7.4000	7.4000	7.2000	7.2000	-7.692%	5	305	+16.667%
2026-07-22	7.8000	7.8000	7.8000	7.8000	-3.106%	7	300	+7.692%
2026-07-21	8.0000	8.0500	7.9800	8.0500	-5.738%	24	293	+4.348%
2026-07-15	8.6800	8.7000	8.5400	8.5400	-10.856%	31	280	-1.639%
2026-07-14	9.5800	9.5800	9.5800	9.5800	+14.048%	1	266	-12.317%
2026-07-09	8.6000	8.6000	8.4000	8.4000	-4.545%	20	266	0.000%
2026-07-07	8.6000	8.8000	8.6000	8.8000	+11.392%	100	248	-4.545%
2026-07-01	7.9000	7.9000	7.9000	7.9000	-2.349%	1	348	+6.329%
2026-06-17	8.0900	8.0900	8.0900	8.0900	-16.079%	1	349	+3.832%
2026-06-15	9.6400	9.6400	9.6400	9.6400	+0.417%	1	349	-12.863%
2026-06-12	9.5000	9.6000	9.5000	9.6000	+6.667%	2	349	-12.500%
2026-06-05	9.8500	9.8500	9.0000	9.0000	-13.462%	2	351	-6.667%
2026-06-04	10.4000	10.4000	10.4000	10.4000	+38.667%	1	351	-19.231%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-12.281%	2	351	+12.000%
2026-05-28	8.5500	8.5500	8.5500	8.5500	-18.649%	11	353	-1.754%
2026-05-22	10.5100	10.5100	10.5100	10.5100	-11.158%	2	342	-20.076%
2026-05-21	11.8300	11.8300	11.8300	11.8300	-19.524%	1	344	-28.994%
2026-05-20	14.7000	14.7000	14.7000	14.7000	+0.547%	3	344	-42.857%
2026-05-18	14.6200	14.6200	14.6200	14.6200	+12.289%	22	324	-42.544%
2026-05-08	13.0200	13.0200	13.0200	13.0200	-12.027%	3	324	-35.484%
2026-05-05	14.8000	14.8000	14.8000	14.8000	+9.630%	3	327	-43.243%
2026-05-01	13.5000	13.5000	13.5000	13.5000	+12.500%	1	325	-37.778%
2026-04-28	12.0000	12.0000	12.0000	12.0000	+0.671%	1	325	-30.000%
2026-04-23	11.9200	11.9200	11.9200	11.9200	+5.861%	8	326	-29.530%
2026-04-22	11.2000	11.2600	11.2000	11.2600	-24.175%	4	328	-25.400%
2026-04-06	14.8500	14.8500	14.8500	14.8500	+2.911%	15	332	-43.434%
2026-04-02	14.4300	14.4300	14.4300	14.4300	+9.318%	5	352	-41.788%
2026-04-01	13.1700	13.2300	13.1700	13.2000	-2.222%	26	352	-36.364%
2026-03-31	13.5000	13.5000	13.5000	13.5000	-3.571%	1	378	-37.778%
2026-03-30	13.9000	14.0000	13.9000	14.0000	-6.667%	11	379	-40.000%
2026-03-26	15.0000	15.0000	15.0000	15.0000	+14.591%	1	390	-44.000%
2026-03-25	13.2000	13.2000	13.0900	13.0900	-6.833%	36	390	-35.829%
2026-03-24	14.0000	14.0500	14.0000	14.0500	+12.400%	2	391	-40.214%
2026-03-23	11.6000	12.5000	11.6000	12.5000	-3.846%	17	393	-32.800%
2026-03-20	12.6400	13.0000	12.6400	13.0000	+14.336%	2	410	-35.385%
2026-03-19	11.2000	11.3700	11.2000	11.3700	+96.713%	8	418	-26.121%
2026-03-16	5.7800	5.7800	5.7800	5.7800	+3.214%	1	420	+45.329%
2026-03-13	5.4300	5.6000	5.4300	5.6000	-20.000%	8	421	+50.000%
2026-03-11	7.0000	7.0000	7.0000	7.0000	-13.473%	1	413	+20.000%
2026-03-06	7.8900	8.0900	7.8900	8.0900	+11.586%	2	412	+3.832%
2026-03-05	7.6000	7.6000	7.2000	7.2500	-7.170%	9	414	+15.862%
2026-03-04	7.9900	7.9900	7.6800	7.8100	+11.571%	4	419	+7.554%
2026-03-03	6.4000	7.0000	6.3000	7.0000	-1.130%	106	423	+20.000%
2026-03-02	7.0800	7.0800	7.0800	7.0800	+28.727%	3	517	+18.644%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+8.268%	1	514	+52.727%
2026-02-25	5.0000	5.4000	5.0000	5.0800	-24.963%	4	509	+65.354%
2026-02-23	6.7000	6.7700	6.7000	6.7700	-2.869%	8	509	+24.077%
2026-02-20	6.8000	7.0000	6.8000	6.9700	-0.853%	4	517	+20.516%
2026-02-19	6.9400	7.0300	6.9400	7.0300	+15.435%	2	521	+19.488%
2026-02-18	6.0900	6.0900	6.0900	6.0900	+7.218%	1	523	+37.931%
2026-02-13	5.5900	5.6800	5.5900	5.6800	-2.069%	3	527	+47.887%
2026-02-12	5.7700	5.8000	5.7700	5.8000	-3.333%	101	527	+44.828%
2026-02-11	6.0000	6.0000	6.0000	6.0000	+3.448%	32	427	+40.000%
2026-02-10	5.5500	5.8000	5.5500	5.8000	+23.404%	12	459	+44.828%
2026-02-06	4.5500	4.7300	4.5500	4.7000	+25.668%	13	451	+78.723%
2026-02-05	3.7400	3.7400	3.7400	3.7400	-10.952%	1	464	+124.599%
2026-02-02	4.2000	4.2000	4.2000	4.2000	0.000%	2	463	+100.000%
2026-01-29	4.0400	4.2000	4.0400	4.2000	+7.692%	6	465	+100.000%
2026-01-26	3.8000	3.9000	3.8000	3.9000	+7.143%	8	471	+115.385%
2026-01-16	3.9200	3.9200	3.5800	3.6400	+0.275%	13	474	+130.769%
2026-01-15	3.3700	3.6400	3.3700	3.6300	-8.333%	4	474	+131.405%
2026-01-14	4.1000	4.1000	3.7700	3.9600	+4.211%	23	470	+112.121%
2026-01-09	3.8000	3.8000	3.8000	3.8000	+20.253%	10	447	+121.053%
2026-01-06	3.1600	3.1600	3.1600	3.1600	-2.769%	1	437	+165.823%
2026-01-05	3.1500	3.2500	3.1200	3.2500	+4.839%	8	436	+158.462%
2025-12-30	3.1000	3.1000	3.1000	3.1000	0.000%	10	428	+170.968%
2025-12-23	3.0000	3.1000	3.0000	3.1000	-12.181%	2	438	+170.968%
2025-12-19	3.3000	3.5300	3.3000	3.5300	+13.505%	61	439	+137.960%
2025-12-17	3.1100	3.1100	3.1100	3.1100	+13.091%	3	379	+170.096%
2025-12-16	2.7500	2.7500	2.7500	2.7500	-29.487%	1	376	+205.455%
2025-12-05	3.9000	3.9000	3.9000	3.9000	+11.429%	1	375	+115.385%
2025-11-21	3.5000	3.5000	3.5000	3.5000	-16.865%	5	375	+140.000%
2025-11-13	4.3300	4.5000	4.2100	4.2100	-8.874%	6	375	+99.525%
2025-11-12	4.6200	4.6200	4.6200	4.6200	-1.282%	2	367	+81.818%
2025-11-07	4.6800	4.6800	4.6800	4.6800	-22.000%	1	367	+79.487%
2025-11-05	6.0000	6.0000	6.0000	6.0000	-1.639%	2	366	+40.000%
2025-10-27	6.1000	6.1000	6.1000	6.1000	+32.898%	1	365	+37.705%
2025-10-21	4.5900	4.5900	4.5900	4.5900	+0.438%	2	365	+83.007%
2025-10-20	5.3000	5.3000	4.5700	4.5700	+1.556%	4	367	+83.807%
2025-10-17	4.5000	4.5000	4.5000	4.5000	-16.667%	1	369	+86.667%
2025-10-15	5.4000	5.4000	5.4000	5.4000	+5.058%	10	368	+55.556%
2025-10-13	6.4000	6.4000	5.1400	5.1400	+11.739%	3	358	+63.424%
2025-10-09	4.5000	4.6000	4.5000	4.6000	+0.877%	3	355	+82.609%
2025-10-08	4.5600	4.5600	4.5600	4.5600	-1.935%	2	355	+84.211%
2025-10-07	4.6500	4.6500	4.6500	4.6500	-3.926%	4	349	+80.645%
2025-10-06	4.8400	4.8400	4.8400	4.8400	-3.200%	2	349	+73.554%
2025-10-02	5.0000	5.0000	4.9800	5.0000	-8.759%	18	347	+68.000%
2025-10-01	5.4400	5.4800	5.4100	5.4800	+3.008%	15	345	+53.285%
2025-09-30	5.6000	5.6000	5.3200	5.3200	+8.571%	6	330	+57.895%
2025-09-19	5.0700	5.1700	4.0400	4.9000	-7.547%	13	324	+71.429%
2025-09-17	5.5000	5.5000	5.2300	5.3000	+0.952%	103	312	+58.491%
2025-09-16	5.4300	5.4300	5.2000	5.2500	-3.493%	4	210	+60.000%
2025-09-15	5.5600	5.6000	5.4400	5.4400	-4.225%	12	206	+54.412%
2025-09-12	5.6800	5.6800	5.6800	5.6800	-9.841%	1	194	+47.887%
2025-09-09	6.3000	6.3000	6.3000	6.3000	+5.000%	10	193	+33.333%
2025-09-08	6.2700	6.2700	5.3700	6.0000	-17.808%	6	193	+40.000%
2025-09-02	7.3000	7.3000	7.3000	7.3000	-2.667%	2	194	+15.068%
2025-08-22	7.6500	7.6500	7.5000	7.5000	+22.951%	6	192	+12.000%
2025-08-20	6.5500	6.5500	6.1000	6.1000	-1.613%	2	191	+37.705%
2025-08-19	6.3000	6.3000	6.2000	6.2000	-1.274%	3	191	+35.484%
2025-08-18	6.2800	6.2800	6.2800	6.2800	-3.385%	2	190	+33.758%
2025-08-14	6.7000	7.3400	6.5000	6.5000	+5.519%	5	188	+29.231%
2025-08-11	6.1900	6.1900	6.1600	6.1600	-7.368%	3	184	+36.364%
2025-08-08	7.1000	7.1000	6.6100	6.6500	-10.977%	8	181	+26.316%
2025-08-07	6.9400	7.4700	6.9300	7.4700	+7.482%	4	173	+12.450%
2025-08-06	6.9700	7.0500	6.9500	6.9500	+6.923%	5	173	+20.863%
2025-07-22	6.6000	6.6000	6.5000	6.5000	-1.515%	15	168	+29.231%
2025-07-21	6.6000	6.6000	6.6000	6.6000	-2.941%	5	153	+27.273%
2025-07-11	6.8000	6.8000	6.8000	6.8000	-1.449%	6	148	+23.529%
2025-07-09	6.9000	6.9000	6.9000	6.9000	-11.197%	4	148	+21.739%
2025-07-08	7.7700	7.7700	7.7700	7.7700	-0.385%	1	144	+8.108%
2025-07-07	7.8000	7.8000	7.8000	7.8000	+9.859%	30	143	+7.692%
2025-07-01	8.7300	8.7300	6.5200	7.1000	-18.391%	29	113	+18.310%
2025-06-09	8.7700	8.7700	8.7000	8.7000	+3.695%	2	86	-3.448%
2025-05-30	8.3900	8.3900	8.3900	8.3900	-1.294%	4	85	+0.119%
2025-05-28	8.0400	8.5000	8.0400	8.5000	+16.279%	6	87	-1.176%
2025-05-27	7.3500	7.3500	7.1000	7.3100	+4.280%	19	92	+14.911%
2025-05-19	7.0100	7.0100	7.0100	7.0100	-15.440%	1	111	+19.829%
2025-05-05	8.3300	8.3300	8.2900	8.2900	-16.600%	5	111	+1.327%
2025-05-02	9.9400	9.9400	9.9400	9.9400	+4.522%	2	116	-15.493%
2025-04-28	9.5100	9.5100	9.5100	9.5100	+1.603%	2	115	-11.672%
2025-04-25	9.3600	9.3600	9.3600	9.3600	+20.308%	2	117	-10.256%
2025-04-21	7.7800	7.7800	7.7800	7.7800	+34.138%	2	117	+7.969%
2025-04-10	5.8000	5.8000	5.8000	5.8000	+43.210%	1	115	+44.828%
2025-04-04	4.0500	4.0500	4.0500	4.0500	-24.721%	4	115	+107.407%
2025-04-03	5.3800	5.3800	5.3800	5.3800	-23.252%	1	115	+56.134%
2025-03-31	7.0100	7.0100	7.0100	7.0100	-7.884%	1	114	+19.829%
2025-03-27	7.5000	7.6100	7.5000	7.6100	-7.195%	3	113	+10.381%
2025-03-26	8.1200	8.2300	8.1200	8.2000	-4.651%	4	110	+2.439%
2025-03-25	8.5800	8.6000	8.4000	8.6000	+24.457%	77	106	-2.326%
2025-03-21	6.9100	6.9100	6.9100	6.9100	+23.393%	2	29	+21.563%
2025-03-18	5.6000	5.6000	5.6000	5.6000	+43.223%	1	28	+50.000%
2025-03-11	3.9100	3.9100	3.9100	3.9100	-19.713%	1	27	+114.834%
2025-03-04	4.8700	4.8700	4.8700	4.8700	-22.698%	5	26	+72.485%
2025-02-25	6.3000	6.3000	6.3000	6.3000	-11.392%	2	21	+33.333%
2025-02-21	7.1100	7.1100	7.1100	7.1100	-7.180%	2	21	+18.143%
2025-02-12	7.7000	7.7000	7.6300	7.6600	-10.930%	4	20	+9.661%
2025-02-06	8.6000	8.6000	8.6000	8.6000	-1.826%	2	16	-2.326%
2025-02-04	8.7600	8.7600	8.7600	8.7600	+29.394%	1	16	-4.110%
2025-01-28	6.8200	6.8300	6.7700	6.7700	-24.861%	5	15	+24.077%
2025-01-22	9.0100	9.0100	9.0100	9.0100	+3.563%	4	10	-6.770%
2024-12-31	8.7000	8.7000	8.7000	8.7000	+56.757%	1	7	-3.448%
2024-11-21	5.5500	5.5500	5.5500	5.5500	0.000%	1	6	+51.351%
2024-11-04	5.5500	5.5500	5.5500	5.5500	-7.346%	1	6	+51.351%
2024-10-22	5.9900	5.9900	5.9900	5.9900	+49.750%	2	5	+40.234%
2024-09-20	4.0000	4.0000	4.0000	4.0000	0.000%	10	5	+110.000%