Dark

GLNG20270115C55
GLNG Jan 15 2027 55.00 Call (GLNG270115C00055000)
option OPRA

EOD

Aug 13, 2026

4.59+31.143%(+1.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.5900	4.5900	4.5900	4.5900	+31.143%	1	5,000	0.000%
2026-08-12	3.5000	3.5000	3.5000	3.5000	+9.375%	1	5,000	+31.143%
2026-08-11	3.2000	3.2000	3.2000	3.2000	+5.960%	3	5,000	+43.438%
2026-08-07	3.0200	3.0200	3.0200	3.0200	-12.717%	1	5,003	+51.987%
2026-08-06	3.4500	3.4600	3.4500	3.4600	+11.974%	3	5,004	+32.659%
2026-08-05	2.8500	3.0900	2.8500	3.0900	+26.122%	11	5,004	+48.544%
2026-08-03	2.4500	2.4500	2.4500	2.4500	+8.889%	3	4,993	+87.347%
2026-07-30	2.3700	2.3700	2.1500	2.2500	-2.174%	73	4,993	+104.000%
2026-07-29	2.3000	2.3000	2.3000	2.3000	-3.361%	13	4,989	+99.565%
2026-07-27	2.1500	2.3800	2.1500	2.3800	-6.667%	131	4,989	+92.857%
2026-07-24	2.5500	2.5500	2.5500	2.5500	-22.492%	17	5,036	+80.000%
2026-07-22	3.2000	3.2900	3.2000	3.2900	+2.813%	25	5,036	+39.514%
2026-07-20	3.2000	3.2000	3.2000	3.2000	+4.918%	1	5,035	+43.438%
2026-07-17	3.0500	3.0500	3.0500	3.0500	-3.785%	1	5,034	+50.492%
2026-07-16	3.2000	3.2000	3.1700	3.1700	-9.429%	201	5,035	+44.795%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-7.895%	200	5,035	+31.143%
2026-07-13	3.7500	3.9000	3.7500	3.8000	-7.317%	407	5,035	+20.789%
2026-07-08	4.0000	4.1900	4.0000	4.1000	+13.889%	30	5,226	+11.951%
2026-07-07	3.6000	3.6000	3.6000	3.6000	+5.882%	5	5,199	+27.500%
2026-07-02	3.5000	3.5000	3.4000	3.4000	+3.030%	10	5,199	+35.000%
2026-07-01	3.3000	3.3000	3.3000	3.3000	-2.655%	1,000	5,199	+39.091%
2026-06-26	3.3900	3.3900	3.3900	3.3900	-3.966%	1	5,649	+35.398%
2026-06-22	3.5300	3.5300	3.5300	3.5300	+3.824%	1	5,650	+30.028%
2026-06-18	3.4000	3.4000	3.4000	3.4000	-2.299%	5	5,645	+35.000%
2026-06-17	3.4800	3.4800	3.4800	3.4800	-3.333%	5	5,645	+31.897%
2026-06-16	4.0000	4.0000	3.6000	3.6000	-18.182%	110	5,645	+27.500%
2026-06-15	4.0000	4.4000	4.0000	4.4000	0.000%	10	5,625	+4.318%
2026-06-11	5.0000	5.0000	4.4000	4.4000	-10.204%	56	5,616	+4.318%
2026-06-10	4.9000	4.9000	4.9000	4.9000	+9.131%	1	5,622	-6.327%
2026-06-08	4.5500	4.5700	4.4900	4.4900	-8.180%	22	5,622	+2.227%
2026-06-05	4.8900	4.8900	4.8900	4.8900	-3.929%	5	5,644	-6.135%
2026-06-02	5.0900	5.0900	5.0900	5.0900	+4.303%	1	5,649	-9.823%
2026-06-01	4.6000	4.8800	4.5000	4.8800	+16.190%	14	5,650	-5.943%
2026-05-29	4.1800	4.2000	4.1600	4.2000	+3.194%	5	5,644	+9.286%
2026-05-28	4.0400	4.0900	4.0200	4.0700	-11.522%	33	5,641	+12.776%
2026-05-27	4.8000	4.8000	4.4000	4.6000	-6.694%	34	5,630	-0.217%
2026-05-26	4.8500	4.9300	4.5000	4.9300	-10.036%	56	5,607	-6.897%
2026-05-22	5.5900	5.5900	5.4800	5.4800	-4.363%	2	5,615	-16.241%
2026-05-21	6.5000	6.5000	5.7300	5.7300	-23.702%	14	5,614	-19.895%
2026-05-19	8.0700	8.0700	7.5000	7.5100	-9.518%	21	5,614	-38.881%
2026-05-18	8.3000	8.3000	8.3000	8.3000	+0.728%	1	5,627	-44.699%
2026-05-13	8.2400	8.2400	8.2400	8.2400	+12.877%	2	5,627	-44.296%
2026-05-11	7.3000	7.3000	7.3000	7.3000	+15.873%	1	5,627	-37.123%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-6.942%	4	5,627	-27.143%
2026-05-06	7.0100	7.0100	6.7400	6.7700	-25.604%	13	5,627	-32.201%
2026-05-05	9.1000	9.1000	9.1000	9.1000	+11.656%	1	5,629	-49.560%
2026-05-04	7.6500	8.1500	7.6000	8.1500	+18.978%	44	5,629	-43.681%
2026-04-30	6.9400	6.9400	6.8500	6.8500	-4.861%	6	5,629	-32.993%
2026-04-29	7.2000	7.2000	7.2000	7.2000	+14.286%	6	5,635	-36.250%
2026-04-27	6.1000	6.4000	6.1000	6.3000	+0.478%	23	5,629	-27.143%
2026-04-23	6.3200	6.3200	6.2700	6.2700	-4.275%	12	5,627	-26.794%
2026-04-21	6.5800	6.6300	6.4000	6.5500	+3.968%	10	5,609	-29.924%
2026-04-20	6.3000	6.3000	6.2900	6.3000	+8.621%	57	5,609	-27.143%
2026-04-17	5.9500	5.9500	5.6000	5.8000	-17.143%	6	5,609	-20.862%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+2.190%	3	5,607	-34.429%
2026-04-14	6.8500	6.8500	6.8500	6.8500	-2.143%	1	5,610	-32.993%
2026-04-10	7.5000	7.5000	7.0000	7.0000	-13.043%	67	5,609	-34.429%
2026-04-09	8.6600	8.6600	8.0500	8.0500	+12.745%	201	5,559	-42.981%
2026-04-08	7.5000	7.5000	7.1400	7.1400	-16.000%	2	5,360	-35.714%
2026-04-07	8.7500	8.7500	8.4500	8.5000	-7.609%	3	5,360	-46.000%
2026-04-06	9.0500	9.2000	9.0500	9.2000	+15.000%	21	5,360	-50.109%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-4.875%	9	5,360	-42.625%
2026-03-31	8.2000	8.4100	8.2000	8.4100	-2.209%	3	5,360	-45.422%
2026-03-30	8.9000	8.9000	8.5000	8.6000	-4.444%	23	5,363	-46.628%
2026-03-27	9.0000	9.0000	9.0000	9.0000	-0.552%	1	5,361	-49.000%
2026-03-26	9.3000	9.3000	9.0100	9.0500	+16.026%	2,502	5,361	-49.282%
2026-03-25	8.0000	8.0100	7.6000	7.8000	-11.364%	36	3,361	-41.154%
2026-03-24	8.5500	8.8000	8.5500	8.8000	+15.789%	9	3,337	-47.841%
2026-03-23	6.7000	7.6000	6.5000	7.6000	-1.682%	48	3,337	-39.605%
2026-03-20	7.0000	8.0000	7.0000	7.7300	+20.593%	23	3,327	-40.621%
2026-03-19	5.5000	6.7500	5.5000	6.4100	+52.619%	132	3,318	-28.393%
2026-03-18	4.0000	4.2000	4.0000	4.2000	+27.273%	521	3,324	+9.286%
2026-03-17	2.8900	3.3000	2.8900	3.3000	+10.000%	3	3,175	+39.091%
2026-03-16	2.7900	3.1000	2.6000	3.0000	+7.143%	15	3,174	+53.000%
2026-03-13	3.2000	3.2000	2.8000	2.8000	-9.677%	47	3,183	+63.929%
2026-03-12	2.9400	3.1100	2.8400	3.1000	+6.164%	491	3,229	+48.065%
2026-03-11	3.0300	3.0300	2.9200	2.9200	-10.976%	3	3,014	+57.192%
2026-03-10	3.2800	3.2800	3.2800	3.2800	-8.889%	1	3,013	+39.939%
2026-03-09	3.7000	3.7000	3.6000	3.6000	-6.494%	28	3,013	+27.500%
2026-03-06	3.8000	4.0000	3.8000	3.8500	+10.000%	41	3,023	+19.221%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-5.405%	73	2,993	+31.143%
2026-03-04	3.4300	3.8300	3.3000	3.7000	+5.714%	140	2,993	+24.054%
2026-03-03	3.2000	3.5000	2.9300	3.5000	+6.061%	61	2,985	+31.143%
2026-03-02	2.9000	3.4000	2.8500	3.3000	+26.923%	2,633	2,980	+39.091%
2026-02-27	2.6000	2.6000	2.6000	2.6000	+44.444%	20	448	+76.538%
2026-02-26	1.8000	1.8000	1.8000	1.8000	-13.043%	1	448	+155.000%
2026-02-25	2.2500	2.2500	2.0700	2.0700	-33.226%	10	448	+121.739%
2026-02-19	2.9000	3.1000	2.9000	3.1000	+21.569%	3	448	+48.065%
2026-02-13	2.7100	2.7200	2.4200	2.5500	-1.923%	65	445	+80.000%
2026-02-12	2.6000	2.6000	2.6000	2.6000	-7.143%	2	445	+76.538%
2026-02-11	2.8000	2.8000	2.8000	2.8000	+4.869%	8	447	+63.929%
2026-02-10	2.6700	2.6700	2.6700	2.6700	+33.500%	1	455	+71.910%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+20.482%	4	455	+129.500%
2026-02-03	1.6600	1.6600	1.6600	1.6600	+0.606%	2	451	+176.506%
2026-01-22	1.6500	1.6500	1.6500	1.6500	+0.610%	2	452	+178.182%
2026-01-15	1.5500	1.6400	1.5500	1.6400	-8.380%	4	450	+179.878%
2026-01-14	1.7900	1.7900	1.7900	1.7900	+5.294%	1	446	+156.425%
2026-01-08	1.7000	1.7000	1.7000	1.7000	+17.241%	4	445	+170.000%
2026-01-05	1.4500	1.4900	1.4400	1.4500	-2.027%	8	445	+216.552%
2025-12-26	1.1200	1.4800	1.1200	1.4800	-2.632%	10	437	+210.135%
2025-12-23	1.5200	1.5200	1.5200	1.5200	-1.935%	2	431	+201.974%
2025-12-19	1.5500	1.5600	1.5500	1.5500	-29.545%	60	429	+196.129%
2025-12-12	2.2000	2.2000	2.2000	2.2000	-37.143%	1	369	+108.636%
2025-12-08	3.5000	3.5000	3.5000	3.5000	+73.267%	3	370	+31.143%
2025-11-13	2.0500	2.1900	2.0200	2.0200	-12.554%	6	370	+127.228%
2025-11-12	2.3100	2.3100	2.3100	2.3100	-14.444%	2	362	+98.701%
2025-10-20	2.7000	2.7000	2.7000	2.7000	+7.143%	1	362	+70.000%
2025-10-13	1.9200	2.5200	1.9200	2.5200	+17.209%	3	361	+82.143%
2025-10-09	2.1500	2.1500	2.1500	2.1500	-12.955%	1	358	+113.488%
2025-10-06	2.4700	2.4700	2.4700	2.4700	-3.137%	2	357	+85.830%
2025-09-22	2.5500	2.5500	2.5500	2.5500	+5.809%	15	357	+80.000%
2025-09-19	2.2900	2.4100	2.2900	2.4100	-7.308%	3	357	+90.456%
2025-09-17	2.6000	2.6000	2.6000	2.6000	-3.704%	10	357	+76.538%
2025-09-16	2.7000	2.7000	2.7000	2.7000	-3.571%	5	357	+70.000%
2025-09-15	2.8400	2.8400	2.8000	2.8000	-22.222%	8	357	+63.929%
2025-09-08	3.4300	3.6000	3.4300	3.6000	-25.000%	5	350	+27.500%
2025-08-26	4.7000	4.8000	4.7000	4.8000	+11.628%	5	353	-4.375%
2025-08-25	4.3000	4.3000	4.3000	4.3000	+2.381%	4	353	+6.744%
2025-08-22	4.2000	4.2000	4.2000	4.2000	+3.704%	1	352	+9.286%
2025-08-21	3.7000	4.0500	3.7000	4.0500	+19.118%	2	351	+13.333%
2025-08-19	3.4000	3.4000	3.4000	3.4000	-5.556%	4	351	+35.000%
2025-08-18	3.6000	3.6000	3.6000	3.6000	+4.956%	1	347	+27.500%
2025-08-14	3.9000	3.9000	3.4300	3.4300	-14.250%	2	346	+33.819%
2025-08-08	4.0000	4.0000	4.0000	4.0000	0.000%	6	345	+14.750%
2025-08-06	4.0700	4.0700	4.0000	4.0000	+3.359%	2	344	+14.750%
2025-08-04	4.0200	4.0500	3.8500	3.8700	+1.842%	6	342	+18.605%
2025-07-25	3.8000	3.8000	3.8000	3.8000	-2.564%	100	342	+20.789%
2025-07-23	3.9000	3.9000	3.9000	3.9000	-25.000%	200	243	+17.692%
2025-06-23	5.2000	5.2000	5.2000	5.2000	-5.455%	1	43	-11.731%
2025-06-16	5.6000	5.6000	5.5000	5.5000	0.000%	4	43	-16.545%
2025-06-12	5.5000	5.5000	5.5000	5.5000	+33.172%	1	39	-16.545%
2025-05-09	4.1000	4.2200	4.0700	4.1300	-19.961%	22	38	+11.138%
2025-05-02	6.8800	6.8800	5.1600	5.1600	-0.578%	20	27	-11.047%
2025-04-21	5.1900	5.1900	5.1900	5.1900	+70.724%	1	17	-11.561%
2025-04-03	3.4000	3.4000	3.0400	3.0400	-28.972%	6	16	+50.987%
2025-04-01	4.2800	4.2800	4.2800	4.2800	+10.594%	1	11	+7.243%
2025-03-19	3.8700	3.8700	3.8700	3.8700	-24.118%	2	10	+18.605%
2025-02-06	5.3800	5.3800	5.1000	5.1000	+59.375%	8	8	-10.000%
2024-11-22	3.2000	3.2000	3.2000	3.2000	-4.762%	6	1	+43.438%
2024-11-21	3.3600	3.3600	3.3600	3.3600	+40.000%	1	3	+36.607%
2024-11-15	2.4000	2.4000	2.4000	2.4000	-43.529%	6	3	+91.250%
2024-11-07	4.2500	4.2500	4.2500	4.2500	0.000%	1	1	+8.000%