Dark

GLNG20270115C60
GLNG Jan 15 2027 60.00 Call (GLNG270115C00060000)
option OPRA

EOD

Sep 29, 2026

0.7800-2.500%(-0.0200)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8000	0.9500	0.7000	0.7800	-2.500%	64	2,845	0.000%
2026-09-28	0.8000	0.8000	0.8000	0.8000	-15.789%	11	2,846	-2.500%
2026-09-25	1.1000	1.1500	0.9300	0.9500	-9.524%	520	2,857	-17.895%
2026-09-24	1.1000	1.1000	1.0500	1.0500	0.000%	35	2,407	-25.714%
2026-09-23	1.2000	1.2100	1.0500	1.0500	-7.895%	56	2,372	-25.714%
2026-09-22	1.1400	1.1400	1.1400	1.1400	-8.800%	1	2,337	-31.579%
2026-09-21	1.2500	1.2500	1.2500	1.2500	-13.793%	41	2,336	-37.600%
2026-09-18	1.4700	1.5000	1.4500	1.4500	+9.023%	111	2,295	-46.207%
2026-09-17	1.3000	1.3300	1.3000	1.3300	-1.481%	3	2,196	-41.353%
2026-09-16	1.3500	1.3500	1.3500	1.3500	-37.209%	26	2,194	-42.222%
2026-09-15	2.1500	2.1500	2.1500	2.1500	+26.471%	1	2,219	-63.721%
2026-09-11	2.0000	2.0000	1.7000	1.7000	-7.609%	96	2,218	-54.118%
2026-09-10	1.8500	1.8500	1.7900	1.8400	+5.143%	17	2,297	-57.609%
2026-09-09	1.6500	1.7500	1.6500	1.7500	+2.941%	22	2,304	-55.429%
2026-09-08	1.6500	1.7000	1.6500	1.7000	-5.556%	2	2,306	-54.118%
2026-09-04	1.8000	1.8000	1.8000	1.8000	+2.857%	1	2,305	-56.667%
2026-09-03	1.9000	1.9000	1.7500	1.7500	-12.500%	4	2,305	-55.429%
2026-09-02	1.7000	2.0000	1.7000	2.0000	+5.263%	8	2,303	-61.000%
2026-09-01	1.7000	1.9000	1.7000	1.9000	+26.667%	17	2,308	-58.947%
2026-08-28	1.6500	1.6500	1.5000	1.5000	-21.053%	6	2,309	-48.000%
2026-08-27	1.8500	1.9000	1.8500	1.9000	+15.152%	42	2,308	-58.947%
2026-08-26	1.7500	1.7500	1.6500	1.6500	-21.429%	6	2,271	-52.727%
2026-08-25	1.7500	2.1000	1.7500	2.1000	+2.439%	20	2,271	-62.857%
2026-08-24	2.0000	2.1500	1.9900	2.0500	+0.985%	1,156	2,266	-61.951%
2026-08-21	2.2000	2.2000	2.0100	2.0300	-3.333%	7	1,845	-61.576%
2026-08-20	2.0400	2.5300	2.0400	2.1000	-9.871%	9	1,847	-62.857%
2026-08-19	2.3300	2.3300	2.3300	2.3300	+8.372%	5	1,845	-66.524%
2026-08-17	2.1500	2.1500	2.1500	2.1500	-6.522%	10	1,850	-63.721%
2026-08-14	2.3000	2.3000	2.3000	2.3000	+6.977%	1	1,850	-66.087%
2026-08-13	2.9100	2.9100	2.1500	2.1500	+12.565%	2	1,850	-63.721%
2026-08-11	1.8500	1.9100	1.8500	1.9100	-2.051%	2	1,851	-59.162%
2026-08-10	1.9000	1.9500	1.9000	1.9500	-1.015%	7	1,850	-60.000%
2026-08-07	1.9700	1.9700	1.9700	1.9700	+1.026%	1	1,849	-60.406%
2026-08-05	1.5300	1.9500	1.5200	1.9500	+14.706%	31	1,849	-60.000%
2026-08-04	1.5300	1.7300	1.5300	1.7000	+6.250%	84	1,868	-54.118%
2026-08-03	1.5900	1.6000	1.5000	1.6000	+6.667%	11	1,833	-51.250%
2026-07-31	1.5000	1.5000	1.5000	1.5000	+15.385%	2	1,822	-48.000%
2026-07-30	1.3000	1.3000	1.3000	1.3000	+1.563%	23	1,820	-40.000%
2026-07-29	1.4500	1.4500	1.2600	1.2800	-16.340%	123	1,820	-39.063%
2026-07-28	1.5300	1.5300	1.5300	1.5300	+10.870%	1	1,760	-49.020%
2026-07-27	1.3800	1.3800	1.3800	1.3800	-10.968%	40	1,759	-43.478%
2026-07-24	1.7300	1.7300	1.5500	1.5500	-8.824%	3	1,759	-49.677%
2026-07-21	1.7000	1.7000	1.7000	1.7000	-12.821%	1	1,758	-54.118%
2026-07-20	1.9000	1.9900	1.9000	1.9500	+1.563%	13	1,758	-60.000%
2026-07-17	1.9200	1.9200	1.9200	1.9200	+2.674%	1	1,745	-59.375%
2026-07-16	2.1000	2.1000	1.8700	1.8700	-16.889%	12	1,745	-58.289%
2026-07-09	2.2500	2.2500	2.2500	2.2500	-10.000%	10	1,736	-65.333%
2026-07-08	2.5000	2.5000	2.5000	2.5000	+28.866%	2	1,726	-68.800%
2026-07-02	1.8000	1.9400	1.8000	1.9400	-13.393%	2	1,723	-59.794%
2026-06-30	2.0000	2.2500	2.0000	2.2400	+6.161%	102	1,723	-65.179%
2026-06-26	2.1100	2.1100	2.1100	2.1100	-1.860%	2	1,674	-63.033%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-8.511%	10	1,674	-63.721%
2026-06-24	2.3500	2.3500	2.3500	2.3500	+14.634%	10	1,664	-66.809%
2026-06-18	2.2000	2.2000	2.0500	2.0500	-16.327%	7	1,667	-61.951%
2026-06-17	2.1900	2.4500	2.1900	2.4500	-12.500%	25	1,667	-68.163%
2026-06-15	2.8000	2.8000	2.8000	2.8000	-17.889%	2	1,667	-72.143%
2026-06-11	3.4000	3.4100	3.4000	3.4100	+17.586%	2	1,669	-77.126%
2026-06-09	2.8000	2.9000	2.8000	2.9000	-4.605%	2	1,668	-73.103%
2026-06-08	3.1000	3.1000	3.0000	3.0400	-7.034%	26	1,667	-74.342%
2026-06-05	3.3000	3.3000	3.2700	3.2700	-9.167%	11	1,690	-76.147%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+5.882%	10	1,682	-78.333%
2026-06-02	3.2900	3.6000	3.2900	3.4000	+9.677%	12	1,672	-77.059%
2026-06-01	3.1000	3.1000	3.1000	3.1000	+24.498%	2	1,663	-74.839%
2026-05-29	2.5500	2.6500	2.4900	2.4900	-6.038%	63	1,663	-68.675%
2026-05-28	2.7000	2.8500	2.6500	2.6500	-13.115%	197	1,662	-70.566%
2026-05-27	3.3000	3.3000	3.0500	3.0500	-3.175%	14	1,800	-74.426%
2026-05-26	3.4000	3.6500	3.1500	3.1500	-13.699%	76	1,798	-75.238%
2026-05-22	3.5000	3.9000	3.5000	3.6500	-2.406%	112	1,799	-78.630%
2026-05-21	4.9000	4.9000	3.7400	3.7400	-30.741%	161	1,799	-79.144%
2026-05-20	5.4000	5.4000	5.4000	5.4000	-3.399%	39	1,799	-85.556%
2026-05-19	5.5100	5.5900	5.5000	5.5900	-6.833%	20	1,728	-86.047%
2026-05-18	6.0000	6.2000	6.0000	6.0000	0.000%	45	1,728	-87.000%
2026-05-14	6.0000	6.1000	6.0000	6.0000	-4.762%	5	1,728	-87.000%
2026-05-12	6.3000	6.4000	6.3000	6.3000	+7.325%	3	1,728	-87.619%
2026-05-11	5.8800	5.8800	5.8700	5.8700	+10.755%	2	1,728	-86.712%
2026-05-08	5.2800	5.3000	5.2800	5.3000	+8.163%	3	1,730	-85.283%
2026-05-06	4.9000	4.9000	4.9000	4.9000	-15.517%	1	1,729	-84.082%
2026-05-05	5.8000	5.8000	5.8000	5.8000	0.000%	1	1,730	-86.552%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+5.455%	1	1,730	-86.552%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+11.336%	1	1,730	-85.818%
2026-04-30	4.9400	4.9400	4.9400	4.9400	+9.778%	2	1,730	-84.211%
2026-04-27	4.5600	4.5600	4.5000	4.5000	-2.174%	14	1,730	-82.667%
2026-04-21	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,730	-83.043%
2026-04-20	4.6400	4.7000	4.6400	4.7000	+16.337%	12	1,730	-83.404%
2026-04-17	3.9000	4.0400	3.9000	4.0400	-19.200%	5	1,730	-80.693%
2026-04-15	5.1000	5.1000	4.9900	5.0000	-1.961%	16	1,726	-84.400%
2026-04-14	5.1000	5.1000	5.1000	5.1000	-7.273%	10	1,722	-84.706%
2026-04-13	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,722	-85.818%
2026-04-09	6.3600	6.3600	5.7000	5.7000	-5.785%	5	1,722	-86.316%
2026-04-08	5.0700	6.0500	5.0700	6.0500	-6.923%	6	1,720	-87.107%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-8.451%	1	1,715	-88.000%
2026-04-06	7.0000	7.1000	7.0000	7.1000	+2.899%	5	1,715	-89.014%
2026-04-02	6.5000	7.0000	6.5000	6.9000	+16.358%	32	1,715	-88.696%
2026-04-01	6.0500	6.0500	5.9300	5.9300	-6.614%	4	1,715	-86.847%
2026-03-31	6.4000	6.4000	6.3500	6.3500	-5.224%	3	1,715	-87.717%
2026-03-30	7.1000	7.1000	6.6000	6.7000	-2.899%	19	1,715	-88.358%
2026-03-27	6.6000	6.9000	6.6000	6.9000	+1.471%	8	1,714	-88.696%
2026-03-26	7.0700	7.3000	6.8000	6.8000	+14.478%	5,003	6,707	-88.529%
2026-03-25	5.7000	5.9500	5.7000	5.9400	-9.589%	16	6,118	-86.869%
2026-03-24	6.3000	6.7900	6.2000	6.5700	+11.356%	311	6,121	-88.128%
2026-03-23	5.0000	6.0000	5.0000	5.9000	0.000%	458	5,813	-86.780%
2026-03-20	4.8000	5.9000	4.8000	5.9000	+22.917%	58	5,381	-86.780%
2026-03-19	4.0000	4.9900	4.0000	4.8000	+66.667%	8	5,344	-83.750%
2026-03-18	2.9000	2.9000	2.8800	2.8800	+29.730%	5,020	5,347	-72.917%
2026-03-17	2.2200	2.2200	2.2200	2.2200	+26.857%	2	344	-64.865%
2026-03-13	1.7500	1.7500	1.7500	1.7500	-30.000%	1	344	-55.429%
2026-03-04	2.5500	2.5500	2.5000	2.5000	+19.048%	12	345	-68.800%
2026-03-02	2.0000	2.3700	2.0000	2.1000	-4.545%	13	333	-62.857%
2026-02-24	2.2000	2.2000	2.2000	2.2000	+4.762%	1	332	-64.545%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-4.545%	2	332	-62.857%
2026-02-20	2.0100	2.2000	1.9800	2.2000	-0.901%	31	332	-64.545%
2026-02-19	2.0500	2.2200	1.9900	2.2200	+16.842%	77	339	-64.865%
2026-02-18	1.8500	1.9000	1.8500	1.9000	+4.972%	2	339	-58.947%
2026-02-13	1.7300	1.8100	1.7200	1.8100	+13.125%	4	340	-56.906%
2026-02-12	1.6000	1.6000	1.6000	1.6000	-5.882%	1	340	-51.250%
2026-02-11	1.7000	1.7000	1.7000	1.7000	-3.409%	2	340	-54.118%
2026-02-09	1.6000	1.7600	1.6000	1.7600	+40.800%	3	340	-55.682%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+17.925%	2	340	-37.600%
2026-02-02	1.0600	1.0600	1.0600	1.0600	+6.000%	1	342	-26.415%
2026-01-30	1.0000	1.0000	1.0000	1.0000	+5.263%	5	343	-22.000%
2026-01-13	0.9500	0.9500	0.9500	0.9500	-2.062%	200	343	-17.895%
2026-01-12	1.1000	1.1000	0.9700	0.9700	-13.393%	2	155	-19.588%
2026-01-09	1.1200	1.1200	1.1200	1.1200	+12.000%	1	156	-30.357%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+33.333%	10	155	-22.000%
2026-01-02	0.7500	0.7500	0.7500	0.7500	-6.250%	1	155	+4.000%
2025-12-30	0.8000	0.8000	0.8000	0.8000	-5.882%	5	156	-2.500%
2025-12-29	0.8500	0.8500	0.8500	0.8500	-15.842%	2	161	-8.235%
2025-12-18	1.0100	1.0100	1.0100	1.0100	-8.182%	8	162	-22.772%
2025-12-15	1.1000	1.1000	1.1000	1.1000	+7.843%	8	162	-29.091%
2025-12-12	1.0200	1.0200	1.0200	1.0200	-11.304%	4	162	-23.529%
2025-12-01	1.2000	1.2000	1.1500	1.1500	+26.374%	12	162	-32.174%
2025-11-25	0.9000	1.1000	0.9000	0.9100	-20.870%	3	170	-14.286%
2025-11-24	1.1500	1.1500	1.1500	1.1500	-8.000%	1	173	-32.174%
2025-11-17	1.2500	1.2500	1.2500	1.2500	-23.780%	4	173	-37.600%
2025-11-13	1.5700	1.6400	1.5700	1.6400	-2.959%	26	169	-52.439%
2025-11-12	1.6900	1.6900	1.6900	1.6900	-32.400%	1	183	-53.846%
2025-10-27	2.2900	2.5000	2.2900	2.5000	+51.515%	3	182	-68.800%
2025-10-24	1.6500	1.6500	1.6500	1.6500	+3.125%	1	182	-52.727%
2025-10-21	1.6000	1.6000	1.6000	1.6000	-35.223%	2	182	-51.250%
2025-10-15	2.4700	2.4700	2.4700	2.4700	+30.000%	1	182	-68.421%
2025-10-13	1.9000	1.9000	1.9000	1.9000	-17.391%	21	181	-58.947%
2025-10-08	1.5500	2.4000	1.5500	2.3000	+31.429%	10	190	-66.087%
2025-10-06	1.7500	1.7500	1.7500	1.7500	+9.375%	35	180	-55.429%
2025-10-03	1.8000	1.8000	1.6000	1.6000	-23.810%	3	160	-51.250%
2025-09-30	2.1000	2.1000	2.1000	2.1000	+2.439%	2	160	-62.857%
2025-09-29	2.0500	2.0500	2.0500	2.0500	-12.766%	1	160	-61.951%
2025-09-26	2.2500	2.3500	2.2500	2.3500	+36.628%	2	160	-66.809%
2025-09-22	1.7200	1.7200	1.7200	1.7200	-1.714%	1	160	-54.651%
2025-09-19	1.7200	1.7700	1.7200	1.7500	-5.405%	3	160	-55.429%
2025-09-18	1.8500	1.8500	1.8500	1.8500	+2.778%	2	161	-57.838%
2025-09-17	1.8600	1.8800	1.8000	1.8000	-5.263%	7	159	-56.667%
2025-09-16	1.9500	2.0000	1.9000	1.9000	-1.554%	21	160	-58.947%
2025-09-15	1.8600	1.9300	1.8600	1.9300	-8.095%	3	150	-59.585%
2025-09-12	2.1000	2.1000	2.1000	2.1000	-11.392%	1	148	-62.857%
2025-09-08	2.3500	2.4000	2.3500	2.3700	-32.286%	3	147	-67.089%
2025-08-26	3.4000	3.5000	3.4000	3.5000	+9.375%	14	136	-77.714%
2025-08-25	2.9100	3.2000	2.9100	3.2000	+7.383%	5	136	-75.625%
2025-08-14	2.9800	2.9800	2.9800	2.9800	+22.634%	1	132	-73.826%
2025-08-13	2.4300	2.4300	2.4300	2.4300	-12.590%	1	131	-67.901%
2025-08-12	2.7800	2.7800	2.7800	2.7800	-7.333%	1	131	-71.942%
2025-08-08	3.0000	3.0000	3.0000	3.0000	-2.597%	1	130	-74.000%
2025-08-07	2.9100	3.2100	2.9100	3.0800	-12.994%	17	129	-74.675%
2025-08-06	3.0400	3.5400	3.0400	3.5400	+18.000%	8	114	-77.966%
2025-08-05	3.0000	3.0000	3.0000	3.0000	+3.448%	1	113	-74.000%
2025-07-21	2.9000	2.9000	2.9000	2.9000	-3.333%	1	113	-73.103%
2025-07-16	3.0000	3.0000	3.0000	3.0000	-2.597%	1	112	-74.000%
2025-07-15	3.0800	3.0800	3.0800	3.0800	-9.412%	1	111	-74.675%
2025-07-09	3.4400	3.4900	3.4000	3.4000	-5.817%	4	110	-77.059%
2025-07-07	3.6100	3.6100	3.6100	3.6100	+12.461%	14	108	-78.393%
2025-07-02	3.3200	3.3200	3.2100	3.2100	-9.577%	4	108	-75.701%
2025-07-01	3.7300	3.7300	3.5500	3.5500	-6.085%	4	108	-78.028%
2025-06-30	3.7900	3.7900	3.7800	3.7800	+5.000%	2	105	-79.365%
2025-06-26	3.6000	3.6000	3.6000	3.6000	-7.692%	2	104	-78.333%
2025-06-25	3.9000	3.9000	3.9000	3.9000	-11.364%	5	102	-80.000%
2025-06-16	4.4000	4.4000	4.4000	4.4000	0.000%	2	102	-82.273%
2025-06-12	4.4000	4.4000	4.4000	4.4000	+2.326%	1	100	-82.273%
2025-05-30	4.3000	4.3000	4.3000	4.3000	-8.511%	6	99	-81.860%
2025-05-29	4.7000	4.7000	4.7000	4.7000	+27.027%	1	99	-83.404%
2025-05-27	3.7000	3.7000	3.7000	3.7000	-15.909%	6	100	-78.919%
2025-05-05	4.4000	4.4000	4.4000	4.4000	+0.457%	2	100	-82.273%
2025-05-02	4.5000	4.5000	4.3800	4.3800	-28.197%	44	100	-82.192%
2025-05-01	6.0000	6.1000	6.0000	6.1000	+38.636%	20	122	-87.213%
2025-04-17	4.4000	4.4000	4.4000	4.4000	+12.821%	20	109	-82.273%
2025-04-11	3.9000	3.9000	3.9000	3.9000	+67.382%	4	109	-80.000%
2025-04-09	2.3300	2.3300	2.3300	2.3300	-18.815%	1	109	-66.524%
2025-04-08	2.8700	2.8700	2.8700	2.8700	+10.385%	2	108	-72.822%
2025-04-03	2.7600	2.7600	2.6000	2.6000	-21.687%	12	110	-70.000%
2025-04-01	3.3200	3.3200	3.3200	3.3200	-0.300%	1	108	-76.506%
2025-03-31	3.4300	3.4800	3.3300	3.3300	-11.671%	3	107	-76.577%
2025-03-28	3.7700	3.7700	3.7700	3.7700	-6.914%	2	104	-79.310%
2025-03-27	3.9600	4.1300	3.9600	4.0500	-8.784%	5	103	-80.741%
2025-03-26	4.5500	4.5500	4.4400	4.4400	-0.448%	3	102	-82.432%
2025-03-25	4.6600	4.6600	3.8800	4.4600	-0.889%	64	101	-82.511%
2025-03-24	4.5000	4.5000	4.5000	4.5000	+23.967%	1	72	-82.667%
2025-03-21	3.7000	3.7000	3.6300	3.6300	-1.626%	52	73	-78.512%
2025-03-20	3.6900	3.6900	3.6900	3.6900	+67.727%	2	69	-78.862%
2025-03-17	2.2000	2.2000	2.2000	2.2000	+48.649%	1	69	-64.545%
2025-03-07	1.8000	1.8000	1.4800	1.4800	-17.778%	24	70	-47.297%
2025-03-06	1.8000	1.8000	1.8000	1.8000	-28.571%	3	57	-56.667%
2025-02-28	2.5000	2.5200	2.5000	2.5200	-9.353%	4	57	-69.048%
2025-02-25	2.9500	3.0000	2.7800	2.7800	-13.125%	10	55	-71.942%
2025-02-24	2.9000	3.2000	2.9000	3.2000	0.000%	30	45	-75.625%
2025-02-21	3.2000	3.2000	3.2000	3.2000	-14.667%	2	15	-75.625%
2025-02-20	3.7500	3.7500	3.7500	3.7500	-10.714%	5	14	-79.200%
2025-02-14	4.2000	4.2000	4.2000	4.2000	+6.061%	4	7	-81.429%
2025-01-23	3.9600	3.9600	3.9600	3.9600	+5.882%	1	7	-80.303%
2025-01-22	3.7400	3.7400	3.7400	3.7400	-24.900%	4	6	-79.144%
2024-12-09	4.9800	4.9800	4.9800	4.9800	0.000%	2	2	-84.337%