Dark

GLNG20270115C50
GLNG Jan 15 2027 50.00 Call (GLNG270115C00050000)
option OPRA

EOD

Aug 13, 2026

5.61-1.579%(-0.09)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.0000	8.0000	5.6100	5.6100	-1.579%	44	1,364	0.000%
2026-08-12	5.7000	5.7000	5.7000	5.7000	+8.571%	10	1,394	-1.579%
2026-08-11	5.2500	5.2500	5.2500	5.2500	-9.170%	3	1,384	+6.857%
2026-08-06	5.7800	5.7800	5.7800	5.7800	+9.057%	1	1,384	-2.941%
2026-08-05	4.4400	5.3000	4.4400	5.3000	+12.288%	41	1,384	+5.849%
2026-08-04	4.5100	4.7200	4.5100	4.7200	+18.000%	15	1,364	+18.856%
2026-07-30	4.0000	4.0000	4.0000	4.0000	+5.263%	9	1,378	+40.250%
2026-07-29	3.8000	3.8000	3.8000	3.8000	-11.628%	10	1,378	+47.632%
2026-07-28	4.7000	4.7000	4.3000	4.3000	-3.153%	22	1,378	+30.465%
2026-07-27	4.4400	4.4400	4.4400	4.4400	-1.333%	9	1,358	+26.351%
2026-07-24	4.8600	4.8600	4.5000	4.5000	-9.091%	27	1,367	+24.667%
2026-07-22	5.0500	5.0500	4.9500	4.9500	-6.250%	6	1,349	+13.333%
2026-07-20	5.2800	5.2800	5.2800	5.2800	+3.529%	20	1,343	+6.250%
2026-07-17	5.1000	5.1000	5.1000	5.1000	-1.923%	20	1,363	+10.000%
2026-07-16	5.6000	5.6000	5.2000	5.2000	-16.264%	10	1,353	+7.885%
2026-07-14	6.2100	6.2100	6.2100	6.2100	-3.721%	2	1,344	-9.662%
2026-07-08	6.4500	6.4500	6.4500	6.4500	+11.207%	7	1,346	-13.023%
2026-07-07	5.8000	5.8000	5.8000	5.8000	+16.000%	100	1,339	-3.276%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-7.407%	11	1,339	+12.200%
2026-07-02	5.5000	5.5000	5.4000	5.4000	+5.882%	34	1,316	+3.889%
2026-06-30	5.1000	5.1000	5.1000	5.1000	-6.593%	2	1,316	+10.000%
2026-06-26	5.4600	5.4600	5.4600	5.4600	+9.200%	1	1,316	+2.747%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-5.660%	10	1,302	+12.200%
2026-06-17	5.3000	5.3000	5.3000	5.3000	-13.821%	4	1,302	+5.849%
2026-06-16	6.2000	6.2000	5.8000	6.1500	-0.324%	80	1,302	-8.780%
2026-06-15	6.1700	6.1700	6.1700	6.1700	-9.265%	2	1,342	-9.076%
2026-06-08	6.5000	6.8000	6.4800	6.8000	-8.969%	7	1,342	-17.500%
2026-06-02	7.4700	7.4700	7.4700	7.4700	+17.268%	2	1,349	-24.900%
2026-06-01	6.3700	6.3700	6.3700	6.3700	+3.241%	1	1,351	-11.931%
2026-05-29	6.1000	6.1900	6.1000	6.1700	+2.833%	4	1,351	-9.076%
2026-05-28	6.2000	6.2000	6.0000	6.0000	-7.692%	35	1,348	-6.500%
2026-05-27	6.5000	6.5000	6.5000	6.5000	-7.143%	2	1,363	-13.692%
2026-05-26	7.0000	7.2000	6.9900	7.0000	-9.091%	62	1,363	-19.857%
2026-05-22	7.7000	7.7000	7.7000	7.7000	-1.660%	5	1,363	-27.143%
2026-05-21	7.8300	7.8300	7.8300	7.8300	-31.316%	1	1,368	-28.352%
2026-05-18	11.0000	11.4000	11.0000	11.4000	-0.350%	27	1,368	-50.789%
2026-05-15	11.4400	11.4400	11.4400	11.4400	-0.522%	5	1,369	-50.962%
2026-05-14	11.5000	11.5000	11.5000	11.5000	+8.491%	4	1,369	-51.217%
2026-05-13	11.0000	11.0000	10.6000	10.6000	-6.443%	3	1,372	-47.075%
2026-05-11	10.4000	11.3300	10.4000	11.3300	+15.612%	2	1,372	-50.485%
2026-05-08	9.8000	9.8000	9.8000	9.8000	-2.970%	3	1,371	-42.755%
2026-05-07	9.1900	10.1000	9.1900	10.1000	-0.198%	4	1,374	-44.455%
2026-05-06	10.1200	10.1200	10.1200	10.1200	-12.381%	1	1,372	-44.565%
2026-05-05	11.4000	11.5500	11.4000	11.5500	+6.846%	11	1,371	-51.429%
2026-05-04	10.7500	10.8100	10.7500	10.8100	+8.100%	2	1,368	-48.104%
2026-05-01	10.0000	10.0000	10.0000	10.0000	+4.275%	6	1,368	-43.900%
2026-04-29	9.0000	9.5900	9.0000	9.5900	+7.031%	12	1,368	-41.502%
2026-04-28	9.0000	9.6000	8.9600	8.9600	+6.667%	12	1,368	-37.388%
2026-04-27	8.4000	8.4000	8.4000	8.4000	-1.176%	1	1,361	-33.214%
2026-04-24	8.6000	8.6000	8.5000	8.5000	-5.556%	2	1,361	-34.000%
2026-04-21	8.9000	9.0400	8.8000	9.0000	+23.288%	31	1,355	-37.667%
2026-04-17	7.3000	7.3000	7.3000	7.3000	-26.263%	50	1,355	-23.151%
2026-04-13	9.9000	9.9000	9.9000	9.9000	+8.197%	20	1,355	-43.333%
2026-04-10	9.1500	9.1500	9.1500	9.1500	-9.136%	1	1,355	-38.689%
2026-04-09	10.0700	10.0700	10.0700	10.0700	-11.667%	2	1,355	-44.290%
2026-04-02	11.2000	11.4000	11.2000	11.4000	+6.542%	2	1,357	-50.789%
2026-03-31	10.7000	10.7000	10.7000	10.7000	-6.957%	1	1,357	-47.570%
2026-03-27	11.1000	11.5000	11.1000	11.5000	+1.054%	3	1,357	-51.217%
2026-03-26	11.9600	11.9600	11.3800	11.3800	+9.423%	2,507	3,857	-50.703%
2026-03-25	10.4000	10.4000	10.4000	10.4000	-7.143%	1	3,348	-46.058%
2026-03-24	11.2400	11.2400	10.7000	11.2000	+14.402%	66	3,348	-49.911%
2026-03-23	9.6500	9.7900	9.6500	9.7900	-0.305%	6	3,354	-42.697%
2026-03-20	9.3000	10.3000	9.2500	9.8200	+11.591%	81	3,354	-42.872%
2026-03-19	7.1600	9.0700	7.1600	8.8000	+39.683%	77	3,321	-36.250%
2026-03-18	5.4500	6.3300	5.4500	6.3000	+57.500%	2,557	3,341	-10.952%
2026-03-13	5.0000	5.0000	3.9400	4.0000	-18.367%	8	1,066	+40.250%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-10.092%	4	1,065	+14.490%
2026-03-09	5.4500	5.4500	5.4500	5.4500	-4.386%	5	1,065	+2.936%
2026-03-06	5.8800	5.8800	5.4400	5.7000	+7.547%	17	1,060	-1.579%
2026-03-05	5.5000	5.5000	5.3000	5.3000	-3.636%	17	1,044	+5.849%
2026-03-04	5.1000	5.5500	5.1000	5.5000	+19.826%	17	1,044	+2.000%
2026-03-03	4.6000	4.6000	4.5800	4.5900	-6.135%	4	1,032	+22.222%
2026-03-02	4.6300	4.8900	4.6300	4.8900	+46.407%	6	1,032	+14.724%
2026-02-25	3.3500	3.3900	3.3400	3.3400	-22.326%	3	1,030	+67.964%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-9.283%	1	1,030	+30.465%
2026-02-20	4.7000	4.7400	4.7000	4.7400	+4.867%	21	1,030	+18.354%
2026-02-19	4.3000	4.8000	4.3000	4.5200	+13.000%	33	1,029	+24.115%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+5.820%	1	1,020	+40.250%
2026-02-13	3.7800	3.7800	3.7800	3.7800	-7.805%	1	1,022	+48.413%
2026-02-12	4.1000	4.1000	4.1000	4.1000	-2.381%	10	1,022	+36.829%
2026-02-11	3.8100	4.2000	3.8100	4.2000	+6.599%	25	1,032	+33.571%
2026-02-10	3.8600	3.9400	3.6200	3.9400	+7.945%	22	1,042	+42.386%
2026-02-09	3.1000	3.6600	3.1000	3.6500	+36.704%	24	1,064	+53.699%
2026-02-04	2.6700	2.6700	2.6700	2.6700	-6.316%	5	1,054	+110.112%
2026-02-03	2.8500	2.8500	2.8500	2.8500	+7.143%	5	1,054	+96.842%
2026-02-02	2.6600	2.6600	2.6600	2.6600	+3.906%	1	1,054	+110.902%
2026-01-26	2.5600	2.5600	2.5600	2.5600	+2.400%	2	1,055	+119.141%
2026-01-22	2.5000	2.5000	2.5000	2.5000	0.000%	5	1,053	+124.400%
2026-01-14	2.4700	2.6600	2.4700	2.5000	0.000%	18	1,048	+124.400%
2026-01-13	2.6000	2.6000	2.5000	2.5000	+11.111%	2	1,030	+124.400%
2026-01-12	2.3000	2.3000	2.0000	2.2500	-6.250%	216	1,032	+149.333%
2026-01-08	2.2500	2.4000	2.2500	2.4000	+5.727%	3	935	+133.750%
2026-01-05	2.2700	2.2700	2.2700	2.2700	+3.182%	10	934	+147.137%
2026-01-02	2.2000	2.2000	2.2000	2.2000	+4.762%	2	934	+155.000%
2025-12-30	2.0000	2.1000	2.0000	2.1000	-2.326%	16	934	+167.143%
2025-12-29	2.1500	2.1500	2.1500	2.1500	+13.158%	1	923	+160.930%
2025-12-23	1.9000	1.9000	1.9000	1.9000	-17.391%	2	922	+195.263%
2025-12-22	2.3000	2.3000	2.3000	2.3000	+17.949%	1	924	+143.913%
2025-12-16	2.2000	2.2000	1.9500	1.9500	-11.364%	5	924	+187.692%
2025-12-15	2.4000	2.4000	2.2000	2.2000	+1.852%	6	922	+155.000%
2025-12-12	2.6300	2.6300	1.9900	2.1600	-20.000%	35	918	+159.722%
2025-12-05	3.0000	3.0000	2.5900	2.7000	-10.000%	10	885	+107.778%
2025-12-04	3.0000	3.0000	3.0000	3.0000	+33.929%	3	879	+87.000%
2025-12-01	2.2400	2.2400	2.2400	2.2400	+12.000%	1	876	+150.446%
2025-11-26	2.0000	2.0000	2.0000	2.0000	-16.667%	8	876	+180.500%
2025-11-25	2.4000	2.4000	2.4000	2.4000	+20.000%	1	876	+133.750%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-15.254%	1	876	+180.500%
2025-11-21	2.1300	2.3700	2.1300	2.3600	-5.221%	12	876	+137.712%
2025-11-20	2.4900	2.4900	2.4900	2.4900	+66.000%	1	870	+125.301%
2025-11-14	2.8500	2.8500	1.5000	1.5000	-49.495%	13	870	+274.000%
2025-11-13	2.9700	2.9700	2.9700	2.9700	-4.194%	1	875	+88.889%
2025-11-12	3.1000	3.1000	3.1000	3.1000	-24.020%	1	875	+80.968%
2025-11-04	4.2000	4.2000	4.0800	4.0800	-7.273%	12	875	+37.500%
2025-10-29	4.5000	4.5000	4.4000	4.4000	-1.124%	3	880	+27.500%
2025-10-27	4.5000	4.9000	4.4500	4.4500	+16.492%	9	882	+26.067%
2025-10-15	3.8200	3.8200	3.8200	3.8200	+19.375%	1	882	+46.859%
2025-10-09	3.1000	3.3000	3.1000	3.2000	0.000%	14	881	+75.313%
2025-10-08	3.1500	3.2000	3.1500	3.2000	0.000%	11	867	+75.313%
2025-10-07	3.3300	3.3300	3.2000	3.2000	-5.882%	3	864	+75.313%
2025-10-03	3.4000	3.4000	3.4000	3.4000	-3.955%	2	864	+65.000%
2025-10-02	3.5100	3.5400	3.5100	3.5400	-9.694%	3	862	+58.475%
2025-10-01	3.8700	3.9900	3.8600	3.9200	+3.430%	15	859	+43.112%
2025-09-30	4.5000	4.5000	3.7800	3.7900	-11.860%	5	844	+48.021%
2025-09-26	4.3000	4.3000	4.3000	4.3000	0.000%	1	839	+30.465%
2025-09-24	4.3000	4.3000	4.3000	4.3000	+10.825%	2	838	+30.465%
2025-09-23	3.8800	3.8800	3.8800	3.8800	+7.778%	10	840	+44.588%
2025-09-22	3.4000	3.6000	3.4000	3.6000	+2.857%	2	830	+55.833%
2025-09-19	3.5000	3.5000	3.5000	3.5000	-5.660%	1	830	+60.286%
2025-09-17	3.9600	3.9600	3.7000	3.7100	-2.625%	6	830	+51.213%
2025-09-16	3.8100	3.8100	3.8100	3.8100	-19.450%	1	829	+47.244%
2025-09-09	4.7300	4.7300	4.7300	4.7300	+1.720%	1	828	+18.605%
2025-09-08	5.5000	5.5000	4.4000	4.6500	-14.835%	19	828	+20.645%
2025-09-05	5.5000	5.5000	5.4600	5.4600	-0.727%	3	825	+2.747%
2025-09-02	5.5000	5.5000	5.5000	5.5000	-6.780%	1	822	+2.000%
2025-08-29	5.9000	5.9000	5.9000	5.9000	-8.527%	2	821	-4.915%
2025-08-28	6.4500	6.4500	6.4500	6.4500	+5.049%	4	821	-13.023%
2025-08-26	6.3000	6.3000	6.1400	6.1400	+5.862%	2	817	-8.632%
2025-08-25	5.8000	5.8000	5.8000	5.8000	-5.537%	1	817	-3.276%
2025-08-22	5.8000	6.1400	5.8000	6.1400	+20.392%	4	817	-8.632%
2025-08-21	5.0000	5.1000	5.0000	5.1000	+6.250%	2	818	+10.000%
2025-08-20	4.5000	4.8000	4.5000	4.8000	+2.128%	2	817	+16.875%
2025-08-19	4.8000	4.8000	4.7000	4.7000	-2.083%	2	815	+19.362%
2025-08-18	5.0700	5.0700	4.7000	4.8000	+10.092%	5	813	+16.875%
2025-08-14	4.3600	4.3600	4.3600	4.3600	-7.234%	1	810	+28.670%
2025-08-11	4.7000	4.7000	4.7000	4.7000	-9.789%	2	809	+19.362%
2025-08-08	5.2100	5.2100	5.2100	5.2100	-4.579%	1	809	+7.678%
2025-08-06	5.6000	5.6000	4.9400	5.4600	+5.000%	8	808	+2.747%
2025-08-05	5.0000	5.2000	5.0000	5.2000	-1.887%	4	806	+7.885%
2025-08-04	5.3000	5.3000	5.3000	5.3000	+6.212%	3	803	+5.849%
2025-08-01	4.8700	5.0900	4.4700	4.9900	-9.273%	26	800	+12.425%
2025-07-31	5.5000	5.5000	5.5000	5.5000	+2.612%	10	776	+2.000%
2025-07-30	5.3800	5.3800	5.3600	5.3600	+9.388%	2	766	+4.664%
2025-07-28	5.1700	5.2000	4.4000	4.9000	-1.010%	106	766	+14.490%
2025-07-25	5.0000	5.1300	4.4000	4.9500	-10.488%	28	662	+13.333%
2025-07-14	5.5300	5.5300	5.5300	5.5300	-13.050%	5	634	+1.447%
2025-07-08	6.3300	6.3600	6.3300	6.3600	+10.801%	5	634	-11.792%
2025-07-01	5.7000	5.7400	5.7000	5.7400	-9.606%	2	629	-2.265%
2025-06-26	6.4200	6.5000	6.3500	6.3500	-2.308%	80	628	-11.654%
2025-06-20	6.5000	6.5000	6.5000	6.5000	-7.143%	2	561	-13.692%
2025-06-16	7.0000	7.0000	7.0000	7.0000	-6.667%	1	562	-19.857%
2025-06-13	7.7000	7.7000	7.5000	7.5000	+4.167%	10	561	-25.200%
2025-06-06	7.2000	7.2000	7.2000	7.2000	+2.857%	2	561	-22.083%
2025-06-05	7.0000	7.0000	7.0000	7.0000	+0.430%	1	561	-19.857%
2025-06-02	6.9700	7.0000	6.9700	6.9700	+2.500%	10	560	-19.512%
2025-05-30	6.8000	6.8000	6.8000	6.8000	-2.579%	6	560	-17.500%
2025-05-28	6.5000	6.9800	6.5000	6.9800	+36.863%	3	560	-19.628%
2025-05-23	5.1000	5.1000	5.1000	5.1000	-8.929%	2	560	+10.000%
2025-05-16	5.6000	5.6000	5.6000	5.6000	-17.282%	2	560	+0.179%
2025-05-06	7.0000	7.0000	6.7700	6.7700	-7.260%	3	560	-17.134%
2025-05-02	8.4800	8.4800	7.3000	7.3000	-2.013%	6	561	-23.151%
2025-04-23	7.4500	7.4500	7.4500	7.4500	+3.760%	1	563	-24.698%
2025-04-22	7.1800	7.1800	7.1800	7.1800	+58.499%	1	562	-21.866%
2025-04-10	5.6000	5.6000	4.5300	4.5300	+13.250%	2	561	+23.841%
2025-04-09	4.0000	4.0000	4.0000	4.0000	+4.987%	3	560	+40.250%
2025-04-08	3.8100	3.8100	3.8100	3.8100	+25.329%	2	560	+47.244%
2025-04-04	2.9200	3.0400	2.4500	3.0400	-24.378%	74	560	+84.539%
2025-04-03	4.4600	4.4600	3.9500	4.0200	-24.860%	32	533	+39.552%
2025-04-02	5.3500	5.3500	5.3500	5.3500	+3.083%	1	513	+4.860%
2025-04-01	5.1900	5.1900	5.1900	5.1900	-6.318%	1	512	+8.092%
2025-03-31	4.9000	5.5700	4.9000	5.5400	-0.180%	277	512	+1.264%
2025-03-28	5.5500	5.5500	5.5500	5.5500	-18.021%	90	714	+1.081%
2025-03-24	6.7700	6.7700	6.7700	6.7700	+25.370%	3	759	-17.134%
2025-03-19	5.4000	5.4000	5.4000	5.4000	+27.059%	200	762	+3.889%
2025-03-17	4.1900	4.2500	4.1900	4.2500	+15.489%	3	595	+32.000%
2025-03-14	3.7700	3.7700	3.6800	3.6800	+6.052%	10	595	+52.446%
2025-03-13	3.4600	3.4700	3.4600	3.4700	+16.443%	2	592	+61.671%
2025-03-11	2.9800	2.9800	2.9800	2.9800	+6.429%	1	592	+88.255%
2025-03-10	2.9000	2.9000	2.8000	2.8000	-8.197%	7	592	+100.357%
2025-03-06	3.3000	3.3000	3.0400	3.0500	-17.120%	25	594	+83.934%
2025-03-04	3.6800	3.6800	3.6800	3.6800	-12.796%	10	578	+52.446%
2025-03-03	4.2200	4.2200	4.2200	4.2200	-17.899%	1	573	+32.938%
2025-02-26	5.1400	5.1400	5.1400	5.1400	-4.815%	1	572	+9.144%
2025-02-24	5.4000	5.4000	5.4000	5.4000	+2.662%	4	571	+3.889%
2025-02-21	6.1100	6.1100	5.2600	5.2600	-14.472%	20	568	+6.654%
2025-02-20	6.2000	6.2500	6.1300	6.1500	-0.485%	35	560	-8.780%
2025-02-19	6.1700	6.2000	6.1700	6.1800	-0.643%	10	525	-9.223%
2025-02-13	6.3400	6.3400	6.2200	6.2200	-1.270%	8	515	-9.807%
2025-02-10	6.6000	6.6000	6.3000	6.3000	+10.526%	7	515	-10.952%
2025-02-07	6.4000	6.4000	5.7000	5.7000	-23.490%	580	515	-1.579%
2025-02-05	7.4000	7.4500	7.4000	7.4500	+4.196%	45	673	-24.698%
2025-02-04	7.2000	7.2000	7.1500	7.1500	+28.366%	115	628	-21.538%
2025-01-29	5.5700	5.5700	5.5700	5.5700	+2.202%	1	526	+0.718%
2025-01-27	5.4500	5.4500	5.4000	5.4500	-10.656%	75	525	+2.936%
2025-01-24	6.1000	6.1000	6.1000	6.1000	-1.613%	50	450	-8.033%
2025-01-23	6.6000	6.6500	6.2000	6.2000	-7.046%	102	425	-9.516%
2025-01-22	6.5000	6.6700	6.5000	6.6700	-0.892%	255	327	-15.892%
2025-01-16	6.7300	6.7300	6.7300	6.7300	-1.895%	2	75	-16.642%
2025-01-08	6.9000	6.9000	6.8600	6.8600	-7.297%	3	72	-18.222%
2025-01-02	7.4000	7.4000	7.4000	7.4000	+9.792%	1	72	-24.189%
2024-12-27	6.7400	6.7400	6.7400	6.7400	+5.643%	40	71	-16.766%
2024-12-23	6.3800	6.3800	6.3800	6.3800	+17.495%	1	51	-12.069%
2024-12-20	6.2000	6.2000	5.4300	5.4300	-20.264%	3	51	+3.315%
2024-12-19	6.4600	6.8100	6.4600	6.8100	+4.769%	2	51	-17.621%
2024-12-18	6.5000	6.5000	6.5000	6.5000	-18.750%	1	49	-13.692%
2024-12-16	8.0000	8.0000	8.0000	8.0000	+15.942%	8	40	-29.875%
2024-12-06	6.9000	6.9000	6.9000	6.9000	+14.050%	2	40	-18.696%
2024-11-27	6.0500	6.0500	6.0500	6.0500	-1.466%	1	38	-7.273%
2024-11-25	6.1400	6.1400	6.1400	6.1400	+80.588%	2	38	-8.632%
2024-11-19	3.4200	3.4200	3.4000	3.4000	-4.225%	2	38	+65.000%
2024-11-18	3.4000	3.5700	3.3500	3.5500	-17.442%	35	36	+58.028%
2024-10-31	4.3000	4.3000	4.3000	4.3000	-10.417%	1	2	+30.465%
2024-10-01	3.3500	4.8000	3.3500	4.8000	0.000%	2	2	+16.875%