Dark

GLNG20270115P30
GLNG Jan 15 2027 30.00 Put (GLNG270115P00030000)
option OPRA

EOD

Aug 13, 2026

0.15000.000%(0.0000)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.1500	0.1000	0.1500	0.000%	170	523	0.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-50.000%	1	636	0.000%
2026-08-05	0.3000	0.3000	0.3000	0.3000	0.000%	11	637	-50.000%
2026-07-31	0.3000	0.3000	0.2500	0.3000	-6.250%	72	627	-50.000%
2026-07-29	0.3500	0.3500	0.3200	0.3200	-8.571%	48	629	-53.125%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+6.061%	28	673	-57.143%
2026-07-27	0.3300	0.3300	0.3300	0.3300	+10.000%	50	701	-54.545%
2026-07-23	0.3200	0.3200	0.3000	0.3000	-14.286%	128	749	-50.000%
2026-07-22	0.3500	0.3500	0.3500	0.3500	-12.500%	12	833	-57.143%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-11.111%	1	845	-62.500%
2026-05-28	0.4500	0.4500	0.4500	0.4500	-10.000%	1	845	-66.667%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+11.111%	5	846	-70.000%
2026-05-21	0.4000	0.5000	0.4000	0.4500	+12.500%	24	841	-66.667%
2026-05-20	0.4000	0.4000	0.4000	0.4000	-38.462%	27	841	-62.500%
2026-04-24	0.6500	0.6500	0.6500	0.6500	-18.750%	1	790	-76.923%
2026-04-17	0.8500	0.8500	0.8000	0.8000	-3.614%	21	789	-81.250%
2026-04-09	0.8300	0.8300	0.8300	0.8300	-6.742%	1	795	-81.928%
2026-04-01	0.8900	0.8900	0.8900	0.8900	-6.316%	1	794	-83.146%
2026-03-26	1.0000	1.0000	0.9200	0.9500	0.000%	21	793	-84.211%
2026-03-25	1.0000	1.0000	0.9500	0.9500	-5.000%	3	772	-84.211%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-9.091%	10	771	-85.000%
2026-03-20	0.9000	1.1000	0.9000	1.1000	+1.852%	74	762	-86.364%
2026-03-19	0.9800	1.4200	0.9800	1.0800	-30.323%	12	689	-86.111%
2026-03-13	1.5500	1.5500	1.5500	1.5500	+25.000%	1	690	-90.323%
2026-03-06	1.2400	1.2400	1.2400	1.2400	+7.826%	1	690	-87.903%
2026-03-04	1.1500	1.1500	1.1500	1.1500	-9.449%	25	690	-86.957%
2026-03-02	1.2700	1.2700	1.2700	1.2700	-9.286%	20	665	-88.189%
2026-02-25	1.3900	1.4000	1.3900	1.4000	+7.692%	6	671	-89.286%
2026-02-24	1.3000	1.3000	1.3000	1.3000	+4.000%	3	671	-88.462%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-3.846%	1	674	-88.000%
2026-02-18	1.3000	1.3000	1.3000	1.3000	-3.704%	1	675	-88.462%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-13.462%	30	676	-88.889%
2026-01-26	1.5600	1.5600	1.5600	1.5600	-11.364%	1	646	-90.385%
2026-01-14	1.7000	1.7800	1.6700	1.7600	-9.278%	4	645	-91.477%
2026-01-08	1.9400	1.9400	1.9400	1.9400	-10.185%	1	641	-92.268%
2026-01-06	2.1000	2.1600	2.1000	2.1600	+2.857%	11	642	-93.056%
2026-01-05	2.0000	2.1000	1.9800	2.1000	-16.000%	8	631	-92.857%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-8.088%	1	623	-94.000%
2025-12-15	2.7200	2.7200	2.5400	2.7200	-1.449%	20	624	-94.485%
2025-12-12	2.6100	2.7600	2.6000	2.7600	+10.400%	11	604	-94.565%
2025-12-11	2.6000	2.6100	2.2800	2.5000	-25.373%	34	593	-94.000%
2025-11-24	2.8500	3.3500	2.8500	3.3500	+11.667%	64	559	-95.522%
2025-11-21	3.1000	3.1000	2.9700	3.0000	+19.522%	5	515	-95.000%
2025-11-18	2.5100	2.5100	2.5100	2.5100	-8.394%	1	510	-94.024%
2025-11-17	2.8300	2.8300	2.7400	2.7400	-1.792%	5	509	-94.526%
2025-11-13	2.8300	2.9100	2.7900	2.7900	-2.105%	6	504	-94.624%
2025-11-12	2.7600	2.8500	2.7000	2.8500	+9.195%	6	498	-94.737%
2025-11-06	2.6100	2.6100	2.6100	2.6100	-3.333%	2	492	-94.253%
2025-10-29	2.7000	2.7000	2.7000	2.7000	+3.053%	3	494	-94.444%
2025-10-27	2.5900	2.6200	2.5900	2.6200	-10.580%	2	494	-94.275%
2025-10-20	2.9300	2.9300	2.9300	2.9300	+0.342%	1	494	-94.881%
2025-10-17	2.8200	2.9200	2.8200	2.9200	-1.017%	50	493	-94.863%
2025-10-16	2.9500	2.9500	2.9500	2.9500	+13.462%	5	443	-94.915%
2025-10-07	2.6000	2.6000	2.6000	2.6000	+5.263%	1	437	-94.231%
2025-10-06	2.4700	2.4700	2.4700	2.4700	+9.292%	2	437	-93.927%
2025-10-01	2.2700	2.2800	2.2300	2.2600	-0.877%	15	435	-93.363%
2025-09-30	1.6000	2.2900	1.6000	2.2800	-4.202%	5	420	-93.421%
2025-09-19	2.3500	2.5000	1.8000	2.3800	-0.833%	5	415	-93.697%
2025-09-17	2.4000	2.4000	2.4000	2.4000	+2.128%	2	411	-93.750%
2025-09-11	2.3500	2.3500	2.3500	2.3500	+12.440%	2	409	-93.617%
2025-09-08	2.0900	2.0900	2.0900	2.0900	+1.951%	1	407	-92.823%
2025-08-21	2.2100	2.2100	2.0500	2.0500	-29.310%	26	408	-92.683%
2025-08-14	2.9000	2.9000	2.9000	2.9000	+5.455%	5	384	-94.828%
2025-08-08	2.7500	2.7500	2.7500	2.7500	+1.852%	5	379	-94.545%
2025-08-07	2.7000	2.7000	2.7000	2.7000	+3.846%	5	374	-94.444%
2025-08-06	2.6000	2.6000	2.6000	2.6000	-13.621%	1	369	-94.231%
2025-07-10	3.0100	3.0100	3.0100	3.0100	-2.903%	1	368	-95.017%
2025-07-07	3.1000	3.1000	3.1000	3.1000	-8.824%	1	367	-95.161%
2025-07-02	3.4000	3.4000	3.4000	3.4000	-12.821%	1	368	-95.588%
2025-06-23	3.9000	3.9000	3.9000	3.9000	+17.825%	1	369	-96.154%
2025-06-18	3.3100	3.3100	3.3100	3.3100	-12.434%	2	372	-95.468%
2025-05-28	4.0000	4.0000	3.7800	3.7800	-3.077%	13	372	-96.032%
2025-05-15	3.9000	3.9000	3.9000	3.9000	+4.000%	5	385	-96.154%
2025-05-14	3.7500	3.7500	3.7500	3.7500	-15.350%	4	380	-96.000%
2025-05-06	4.4300	4.4300	4.4300	4.4300	-5.544%	2	384	-96.614%
2025-05-02	4.6000	4.7600	4.6000	4.6900	-3.099%	14	382	-96.802%
2025-04-29	4.8400	4.8400	4.8400	4.8400	-3.586%	1	377	-96.901%
2025-04-23	5.0200	5.0200	5.0200	5.0200	-17.705%	1	376	-97.012%
2025-04-11	6.1000	6.1000	6.1000	6.1000	-17.900%	2	375	-97.541%
2025-04-07	7.4300	7.4300	7.4300	7.4300	+4.501%	1	374	-97.981%
2025-04-04	6.0000	7.4000	5.6300	7.1100	+27.419%	172	373	-97.890%
2025-04-03	5.3000	5.6500	5.3000	5.5800	+22.637%	250	296	-97.312%
2025-03-31	4.5500	4.5500	4.5500	4.5500	+12.346%	1	46	-96.703%
2025-03-25	3.7800	4.0500	3.7800	4.0500	-4.930%	26	45	-96.296%
2025-03-24	4.2600	4.2600	4.2600	4.2600	-16.142%	3	19	-96.479%
2025-03-17	4.9900	5.0800	4.9900	5.0800	-13.898%	4	16	-97.047%
2025-03-11	5.9000	5.9000	5.9000	5.9000	+2.787%	1	12	-97.458%
2025-03-10	5.8000	6.0800	5.7400	5.7400	+7.692%	7	11	-97.387%
2025-03-07	5.3300	5.3300	5.3300	5.3300	+77.667%	4	4	-97.186%
2025-02-03	3.0000	3.0000	3.0000	3.0000	-9.091%	1	2	-95.000%
2025-01-31	3.3000	3.3000	3.3000	3.3000	-18.317%	2	1	-95.455%
2024-10-08	4.0400	4.0400	4.0400	4.0400	-6.047%	3	3	-96.287%
2024-09-20	4.3000	4.3000	4.3000	4.3000	0.000%	6	3	-96.512%