Dark

GLNG20270115C65
GLNG Jan 15 2027 65.00 Call (GLNG270115C00065000)
option OPRA

EOD

Sep 29, 2026

0.4000-20.000%(-0.1000)478

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4500	0.3900	0.4000	-20.000%	478	6,910	0.000%
2026-09-24	0.5000	0.5000	0.5000	0.5000	-10.714%	1	7,172	-20.000%
2026-09-22	0.5900	0.5900	0.5600	0.5600	-37.778%	2	7,172	-28.571%
2026-09-18	0.9000	0.9000	0.9000	0.9000	+63.636%	1	7,170	-55.556%
2026-09-16	0.5000	0.5500	0.5000	0.5500	-11.290%	18	7,171	-27.273%
2026-09-15	0.6200	0.6200	0.6200	0.6200	-22.500%	1	7,153	-35.484%
2026-09-14	0.8000	0.8000	0.8000	0.8000	-5.882%	4	7,153	-50.000%
2026-09-11	0.7200	1.1000	0.7200	0.8500	+6.250%	189	7,153	-52.941%
2026-09-09	0.8000	0.8000	0.8000	0.8000	-15.789%	1	7,167	-50.000%
2026-09-04	1.0000	1.0000	0.9500	0.9500	+3.261%	233	7,042	-57.895%
2026-09-03	0.9200	0.9200	0.9200	0.9200	-14.019%	1	7,042	-56.522%
2026-09-02	0.9000	1.0700	0.9000	1.0700	+18.889%	3	7,042	-62.617%
2026-09-01	0.9000	0.9000	0.9000	0.9000	+12.500%	1	7,044	-55.556%
2026-08-28	0.8000	0.8000	0.8000	0.8000	-13.043%	1	7,044	-50.000%
2026-08-27	0.9200	0.9200	0.9200	0.9200	+31.429%	2	7,043	-56.522%
2026-08-26	0.9000	1.0500	0.7000	0.7000	-41.667%	1,123	7,043	-42.857%
2026-08-25	1.2000	1.2000	1.2000	1.2000	+9.091%	502	7,163	-66.667%
2026-08-21	1.3500	1.3500	1.1000	1.1000	-4.348%	3	6,703	-63.636%
2026-08-20	1.3500	1.4000	1.1500	1.1500	-8.000%	408	6,702	-65.217%
2026-08-17	1.2500	1.2500	1.2500	1.2500	-7.407%	2	6,301	-68.000%
2026-08-14	1.3500	1.3500	1.3500	1.3500	+8.871%	1	6,301	-70.370%
2026-08-13	1.2500	1.2500	1.2400	1.2400	+3.333%	65	6,301	-67.742%
2026-08-12	1.2000	1.2000	1.2000	1.2000	-11.111%	2	6,240	-66.667%
2026-08-10	1.3500	1.3500	1.3500	1.3500	+8.000%	1	6,238	-70.370%
2026-08-06	1.2500	1.2500	1.2500	1.2500	+13.636%	23	6,238	-68.000%
2026-08-05	1.1000	1.1000	1.1000	1.1000	+6.796%	1	6,260	-63.636%
2026-08-04	1.0300	1.0300	1.0300	1.0300	+9.574%	5	6,260	-61.165%
2026-08-03	0.9400	0.9400	0.9400	0.9400	0.000%	40	6,265	-57.447%
2026-07-31	0.9400	0.9400	0.9400	0.9400	+10.588%	20	6,289	-57.447%
2026-07-27	0.8500	0.8500	0.8500	0.8500	-32.000%	8	6,309	-52.941%
2026-07-22	1.3000	1.3000	1.2500	1.2500	+13.636%	2	6,309	-68.000%
2026-07-21	1.1600	1.1600	1.1000	1.1000	+0.917%	9	6,308	-63.636%
2026-07-17	1.1400	1.1400	1.0900	1.0900	-7.627%	3	6,301	-63.303%
2026-07-16	1.3000	1.3000	1.1800	1.1800	-9.231%	2	6,301	-66.102%
2026-07-15	1.3000	1.3000	1.3000	1.3000	-16.667%	1	6,300	-69.231%
2026-07-08	1.5600	1.5600	1.5600	1.5600	+11.429%	1	6,300	-74.359%
2026-06-25	1.3000	1.4000	1.3000	1.4000	-0.709%	12	6,299	-71.429%
2026-06-24	1.4100	1.4100	1.4100	1.4100	-23.370%	3	6,298	-71.631%
2026-06-23	1.7000	2.1000	1.7000	1.8400	+36.296%	22	6,298	-78.261%
2026-06-18	1.3000	1.4000	1.3000	1.3500	-6.897%	5	6,281	-70.370%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-14.706%	20	6,281	-72.414%
2026-06-15	1.9000	1.9000	1.6000	1.7000	-17.073%	10	6,281	-76.471%
2026-06-11	2.0500	2.0500	2.0500	2.0500	+10.811%	1	6,272	-80.488%
2026-06-09	1.9500	1.9500	1.8500	1.8500	+2.778%	7	6,271	-78.378%
2026-06-08	2.0900	2.0900	1.8000	1.8000	-14.286%	15	6,276	-77.778%
2026-06-05	2.0500	2.1500	2.0500	2.1000	-4.545%	102	6,267	-80.952%
2026-06-02	2.0500	2.2000	1.9000	2.2000	+12.821%	11	6,264	-81.818%
2026-06-01	2.0400	2.0500	1.9500	1.9500	+10.169%	61	6,256	-79.487%
2026-05-29	1.7700	1.7700	1.7700	1.7700	-1.667%	1	6,255	-77.401%
2026-05-28	1.8500	1.8500	1.8000	1.8000	-7.692%	2	6,255	-77.778%
2026-05-27	2.0000	2.0600	1.9500	1.9500	-11.364%	13	6,254	-79.487%
2026-05-26	2.2000	2.2000	2.2000	2.2000	0.000%	1	6,264	-81.818%
2026-05-22	2.5000	2.6000	2.2000	2.2000	-18.519%	63	6,264	-81.818%
2026-05-21	3.0000	3.1000	2.7000	2.7000	-32.500%	5	6,247	-85.185%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-4.762%	43	6,247	-90.000%
2026-05-15	4.4000	4.4000	4.2000	4.2000	+2.439%	4	6,241	-90.476%
2026-05-13	3.8000	4.1500	3.8000	4.1000	-8.277%	20	6,242	-90.244%
2026-05-12	4.5000	4.5000	4.4700	4.4700	+3.953%	5	6,245	-91.051%
2026-05-11	3.9500	4.3000	3.9500	4.3000	+7.500%	3	6,245	-90.698%
2026-05-04	4.0000	4.0000	4.0000	4.0000	0.000%	1	6,245	-90.000%
2026-05-01	3.7900	4.0000	3.7900	4.0000	+12.676%	10	6,244	-90.000%
2026-04-30	3.5500	3.5500	3.5500	3.5500	-2.740%	1	6,244	-88.732%
2026-04-29	3.6500	3.6500	3.6500	3.6500	+12.308%	1	6,244	-89.041%
2026-04-28	3.2200	3.3900	3.2200	3.2500	+4.502%	33	6,244	-87.692%
2026-04-22	3.0000	3.1100	3.0000	3.1100	-11.143%	24	6,239	-87.138%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+14.754%	27	6,191	-88.571%
2026-04-20	3.1300	3.1300	2.9600	3.0500	+10.909%	57	6,191	-86.885%
2026-04-17	2.6700	2.7500	2.5000	2.7500	-25.068%	7	6,140	-85.455%
2026-04-15	3.7200	3.7200	3.3500	3.6700	+4.857%	56	6,143	-89.101%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-13.793%	2	6,103	-88.571%
2026-04-13	4.0600	4.0600	4.0600	4.0600	+1.500%	1	6,101	-90.148%
2026-04-10	3.8900	4.0000	3.8000	4.0000	-4.762%	356	6,121	-90.000%
2026-04-09	5.1000	5.2500	4.1200	4.2000	-13.223%	173	6,000	-90.476%
2026-04-08	3.9600	4.8400	3.9600	4.8400	+0.833%	207	6,007	-91.736%
2026-04-07	5.5000	5.5000	4.8000	4.8000	-9.434%	24	5,822	-91.667%
2026-04-06	5.5600	5.5600	5.1500	5.3000	+6.212%	101	5,822	-92.453%
2026-04-02	4.9000	4.9900	4.9000	4.9900	+16.047%	2	5,721	-91.984%
2026-04-01	4.6500	4.6500	4.3000	4.3000	-10.417%	5	5,721	-90.698%
2026-03-31	5.2600	5.4000	4.8000	4.8000	-3.808%	45	5,724	-91.667%
2026-03-30	5.2900	5.3700	4.9900	4.9900	-5.313%	43	5,725	-91.984%
2026-03-27	4.8000	5.2700	4.8000	5.2700	+7.551%	76	5,724	-92.410%
2026-03-26	5.5900	5.8000	4.9000	4.9000	-5.769%	5,400	5,703	-91.837%
2026-03-24	5.2000	5.2000	5.2000	5.2000	+36.842%	2	675	-92.308%
2026-03-23	3.8300	3.8300	3.7000	3.8000	-13.636%	25	677	-89.474%
2026-03-20	4.0000	4.5000	4.0000	4.4000	+22.222%	251	652	-90.909%
2026-03-19	2.5000	3.6000	2.5000	3.6000	+62.162%	75	508	-88.889%
2026-03-18	1.9300	2.2200	1.9300	2.2200	+43.226%	5	457	-81.982%
2026-03-17	1.4500	1.5500	1.4500	1.5500	+9.155%	2	457	-74.194%
2026-03-13	1.3900	1.4200	1.3900	1.4200	-2.069%	10	456	-71.831%
2026-03-12	1.4500	1.4500	1.4500	1.4500	+17.886%	10	459	-72.414%
2026-03-11	1.2300	1.2300	1.2300	1.2300	-21.154%	10	459	-67.480%
2026-03-10	1.5600	1.5600	1.5600	1.5600	-13.333%	8	449	-74.359%
2026-03-06	1.7000	1.8000	1.7000	1.8000	+2.857%	10	449	-77.778%
2026-03-05	1.8500	1.8500	1.6000	1.7500	+7.362%	6	444	-77.143%
2026-03-04	1.7000	1.8000	1.6300	1.6300	+11.644%	4	444	-75.460%
2026-03-02	1.4200	1.4600	1.2800	1.4600	+14.961%	37	443	-72.603%
2026-02-27	1.1000	1.2700	1.1000	1.2700	+144.231%	36	452	-68.504%
2026-02-26	0.5200	0.5200	0.5200	0.5200	-55.556%	1	431	-23.077%
2026-02-17	1.1700	1.1700	1.1700	1.1700	-1.681%	2	432	-65.812%
2026-02-13	1.0100	1.2400	1.0100	1.1900	-6.299%	6	434	-66.387%
2026-02-11	1.2700	1.2700	1.2700	1.2700	0.000%	1	434	-68.504%
2026-02-10	1.2700	1.2700	1.2700	1.2700	+15.455%	1	434	-68.504%
2026-02-09	1.1000	1.1000	1.1000	1.1000	+15.789%	1	433	-63.636%
2026-02-06	0.9500	0.9500	0.9500	0.9500	+43.939%	2	433	-57.895%
2026-01-26	0.8500	0.8500	0.6600	0.6600	+1.538%	17	433	-39.394%
2026-01-23	0.6500	0.6500	0.6500	0.6500	+30.000%	15	433	-38.462%
2026-01-13	0.5000	0.5000	0.5000	0.5000	+212.500%	50	433	-20.000%
2025-12-19	0.1600	0.1600	0.1600	0.1600	-83.158%	3	383	+150.000%
2025-11-21	0.9500	0.9500	0.9500	0.9500	0.000%	1	386	-57.895%
2025-11-20	1.5900	1.5900	0.9500	0.9500	-20.833%	8	387	-57.895%
2025-11-17	1.2000	1.2000	1.2000	1.2000	-33.333%	1	395	-66.667%
2025-10-28	1.8000	1.8000	1.8000	1.8000	+28.571%	1	396	-77.778%
2025-10-22	1.4000	1.4000	1.4000	1.4000	-3.448%	1	397	-71.429%
2025-10-17	1.4500	1.4500	1.4500	1.4500	-18.079%	1	397	-72.414%
2025-10-08	1.0500	1.8500	1.0500	1.7700	+47.500%	608	398	-77.401%
2025-09-30	1.2000	1.2000	1.2000	1.2000	0.000%	3	703	-66.667%
2025-09-22	1.2000	1.2000	1.2000	1.2000	0.000%	10	700	-66.667%
2025-09-19	1.2000	1.2000	1.2000	1.2000	-8.397%	1	690	-66.667%
2025-09-15	1.5000	1.5000	1.3100	1.3100	-39.070%	3	691	-69.466%
2025-09-04	2.1500	2.1500	2.1500	2.1500	-18.868%	4	689	-81.395%
2025-08-26	2.6000	2.6500	2.6000	2.6500	+14.224%	12	673	-84.906%
2025-08-25	2.3200	2.3200	2.3200	2.3200	+7.907%	2	673	-82.759%
2025-08-21	2.1500	2.1500	2.1500	2.1500	+15.591%	1	673	-81.395%
2025-08-14	1.8000	1.8600	1.7900	1.8600	+1.639%	4	672	-78.495%
2025-08-11	1.8600	1.8600	1.8000	1.8300	-14.486%	6	668	-78.142%
2025-08-05	2.1400	2.1600	2.1000	2.1400	-2.727%	10	666	-81.308%
2025-07-21	2.3000	2.3000	2.2000	2.2000	-19.414%	2	666	-81.818%
2025-07-07	2.5600	2.7300	2.5600	2.7300	+4.598%	4	667	-85.348%
2025-07-01	2.6600	2.6600	2.6100	2.6100	-7.117%	2	664	-84.674%
2025-06-30	2.8100	2.8100	2.8100	2.8100	+0.357%	1	663	-85.765%
2025-06-26	2.8000	2.8000	2.8000	2.8000	-20.000%	2	662	-85.714%
2025-06-16	3.5000	3.5000	3.5000	3.5000	-7.895%	2	662	-88.571%
2025-06-13	3.8000	3.8000	3.8000	3.8000	+8.571%	400	661	-89.474%
2025-06-12	3.5000	3.5000	3.5000	3.5000	-7.895%	1	461	-88.571%
2025-05-29	3.8000	3.8000	3.8000	3.8000	+5.556%	200	460	-89.474%
2025-05-28	3.6000	3.6000	3.6000	3.6000	+39.535%	100	260	-88.889%
2025-05-20	2.5800	2.5800	2.5800	2.5800	-14.000%	6	160	-84.496%
2025-05-14	3.0000	3.0000	3.0000	3.0000	+11.524%	100	161	-86.667%
2025-05-12	2.6900	2.6900	2.6900	2.6900	-40.222%	10	61	-85.130%
2025-04-29	4.4800	4.5300	4.4800	4.5000	+7.143%	10	71	-91.111%
2025-04-23	4.2000	4.2000	4.2000	4.2000	+16.022%	5	71	-90.476%
2025-04-21	3.6200	3.6200	3.6200	3.6200	+3.429%	1	71	-88.950%
2025-04-11	3.2500	3.6400	3.2500	3.5000	+32.075%	30	70	-88.571%
2025-04-10	1.8100	2.6500	1.7600	2.6500	+50.568%	20	56	-84.906%
2025-04-08	1.7600	1.7600	1.7600	1.7600	+43.089%	2	41	-77.273%
2025-04-04	1.6700	1.7500	1.2300	1.2300	-35.938%	14	41	-67.480%
2025-04-03	2.2000	2.2000	1.9200	1.9200	-29.927%	15	40	-79.167%
2025-04-02	2.7400	2.7400	2.7400	2.7400	+6.202%	1	49	-85.401%
2025-04-01	2.5800	2.5800	2.5800	2.5800	-20.859%	2	48	-84.496%
2025-03-27	3.2300	3.2600	3.2200	3.2600	-12.366%	4	46	-87.730%
2025-03-26	3.7000	3.7200	3.7000	3.7200	+3.333%	2	42	-89.247%
2025-03-25	3.6500	3.6600	3.6000	3.6000	+0.279%	13	40	-88.889%
2025-03-24	3.5900	3.5900	3.5900	3.5900	+41.339%	1	27	-88.858%
2025-03-21	2.8200	2.8200	2.5400	2.5400	+4.098%	4	27	-84.252%
2025-03-20	2.4400	2.4400	2.4400	2.4400	+13.488%	1	26	-83.607%
2025-03-19	2.7000	2.7300	2.1500	2.1500	+6.965%	22	25	-81.395%
2025-03-17	1.9900	2.0100	1.9900	2.0100	+37.671%	3	5	-80.100%
2025-03-06	1.4600	1.4600	1.4600	1.4600	-52.597%	1	1	-72.603%
2025-01-21	3.0800	3.0800	3.0800	3.0800	0.000%	1	1	-87.013%