Dark

GLNG20270115P35
GLNG Jan 15 2027 35.00 Put (GLNG270115P00035000)
option OPRA

EOD

Jun 24, 2026

0.9500+5.556%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.9500	0.9500	0.9500	0.9500	+5.556%	1	601	0.000%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-10.000%	4	602	+5.556%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+4.167%	5	611	-5.000%
2026-06-02	0.9600	0.9600	0.9600	0.9600	-16.522%	1	611	-1.042%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+4.545%	51	611	-17.391%
2026-05-28	1.1000	1.1000	1.1000	1.1000	+22.222%	16	662	-13.636%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-10.000%	10	646	+5.556%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+17.647%	1	646	-5.000%
2026-05-06	0.9000	0.9000	0.8500	0.8500	+6.250%	31	645	+11.765%
2026-05-05	0.9200	0.9200	0.8000	0.8000	-12.088%	2	614	+18.750%
2026-05-01	0.9000	0.9100	0.9000	0.9100	-29.457%	55	561	+4.396%
2026-04-27	1.2900	1.2900	1.2900	1.2900	-11.034%	1	561	-26.357%
2026-04-17	1.4500	1.4500	1.4500	1.4500	+20.833%	20	562	-34.483%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-9.091%	10	582	-20.833%
2026-04-14	1.3200	1.3200	1.3200	1.3200	-8.966%	25	572	-28.030%
2026-04-07	1.3500	1.4500	1.3500	1.4500	-2.027%	50	572	-34.483%
2026-04-02	1.4800	1.4800	1.4800	1.4800	-24.103%	1	523	-35.811%
2026-03-24	1.9500	1.9500	1.9500	1.9500	+14.706%	1	523	-51.282%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-6.593%	1	523	-44.118%
2026-03-20	1.6500	1.8200	1.6500	1.8200	-6.667%	35	524	-47.802%
2026-03-19	1.7000	1.9900	1.7000	1.9500	+5.405%	8	499	-51.282%
2026-03-18	1.8500	1.8500	1.8500	1.8500	-26.877%	1	503	-48.649%
2026-03-13	2.4000	2.7700	2.4000	2.5300	+9.524%	8	504	-62.451%
2026-03-12	2.1500	2.3100	2.1500	2.3100	+10.000%	63	506	-58.874%
2026-03-06	1.7600	2.1000	1.7600	2.1000	-6.667%	10	443	-54.762%
2026-03-03	2.1000	2.2500	2.1000	2.2500	-7.025%	51	433	-57.778%
2026-02-26	2.4200	2.4200	2.4200	2.4200	+1.255%	20	433	-60.744%
2026-02-13	2.3100	2.3900	2.3100	2.3900	+6.222%	3	416	-60.251%
2026-02-12	2.2500	2.2500	2.2500	2.2500	-8.163%	20	416	-57.778%
2026-02-11	2.4000	2.4500	2.4000	2.4500	-2.000%	50	396	-61.224%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-12.281%	1	396	-62.000%
2026-02-06	2.8400	2.8500	2.8400	2.8500	-3.716%	2	397	-66.667%
2026-02-04	2.9600	2.9600	2.9600	2.9600	+0.339%	1	399	-67.905%
2026-01-27	2.9500	2.9500	2.9500	2.9500	-1.667%	1	398	-67.797%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-3.846%	4	397	-68.333%
2026-01-16	2.9800	3.3000	2.9800	3.1200	-10.086%	11	384	-69.551%
2026-01-13	3.5000	3.5000	3.4700	3.4700	-12.152%	2	384	-72.622%
2026-01-02	3.8400	3.9500	3.8400	3.9500	0.000%	25	385	-75.949%
2025-12-31	3.9500	3.9500	3.9500	3.9500	+1.804%	10	350	-75.949%
2025-12-22	3.8800	3.8800	3.8800	3.8800	-4.902%	2	350	-75.515%
2025-12-12	4.0800	4.0800	4.0800	4.0800	-7.273%	1	348	-76.716%
2025-12-11	4.3000	4.4000	4.3000	4.4000	-17.448%	9	347	-78.409%
2025-11-24	5.2000	5.3400	5.1300	5.3300	+14.624%	14	338	-82.176%
2025-11-18	4.7000	4.7000	4.6500	4.6500	+3.104%	6	324	-79.570%
2025-11-17	4.5100	4.5100	4.5100	4.5100	+3.917%	2	318	-78.936%
2025-11-07	4.6200	4.6200	4.3400	4.3400	-2.032%	3	316	-78.111%
2025-10-27	4.0000	4.4300	4.0000	4.4300	+0.682%	3	310	-78.555%
2025-10-07	4.4000	4.4000	4.4000	4.4000	+10.000%	5	310	-78.409%
2025-10-01	4.0000	4.0000	4.0000	4.0000	+3.896%	3	310	-76.250%
2025-09-25	3.8500	3.8500	3.8500	3.8500	-1.282%	2	307	-75.325%
2025-09-23	3.9000	3.9000	3.9000	3.9000	-8.235%	3	305	-75.641%
2025-09-19	4.1000	4.2500	4.1000	4.2500	+6.250%	112	302	-77.647%
2025-09-17	3.9300	4.0000	3.9300	4.0000	0.000%	2	350	-76.250%
2025-09-16	4.0800	4.0800	4.0000	4.0000	-1.961%	5	348	-76.250%
2025-09-15	4.0500	4.0800	4.0200	4.0800	+4.615%	6	343	-76.716%
2025-09-12	3.9100	3.9300	3.9000	3.9000	+2.902%	14	338	-75.641%
2025-09-08	3.6000	3.8000	3.6000	3.7900	+21.865%	4	324	-74.934%
2025-08-28	3.1100	3.1100	3.1100	3.1100	-8.529%	25	326	-69.453%
2025-08-25	3.4000	3.4000	3.4000	3.4000	+4.938%	10	301	-72.059%
2025-08-22	3.3500	3.3500	3.2400	3.2400	-20.782%	120	291	-70.679%
2025-08-19	4.0900	4.0900	4.0900	4.0900	-0.487%	1	171	-76.773%
2025-08-18	4.1100	4.1100	4.1100	4.1100	-12.553%	1	170	-76.886%
2025-08-14	4.5000	4.7000	4.5000	4.7000	0.000%	4	169	-79.787%
2025-08-13	4.7000	4.7000	4.7000	4.7000	+3.070%	2	165	-79.787%
2025-08-08	4.5600	4.5600	4.5600	4.5600	+2.472%	1	163	-79.167%
2025-08-07	4.4500	4.4500	4.4500	4.4500	+4.460%	2	162	-78.652%
2025-08-06	4.4200	4.4200	4.2600	4.2600	-4.270%	7	160	-77.700%
2025-08-05	4.4500	4.4500	4.4500	4.4500	-1.111%	25	153	-78.652%
2025-08-04	4.5000	4.5000	4.5000	4.5000	-2.174%	1	128	-78.889%
2025-08-01	4.6000	4.6000	4.6000	4.6000	-5.350%	5	127	-79.348%
2025-07-18	4.8600	4.8600	4.8600	4.8600	+1.040%	10	122	-80.453%
2025-07-15	4.8100	4.8100	4.8100	4.8100	-3.800%	1	132	-80.249%
2025-07-02	5.0200	5.0200	5.0000	5.0000	-5.482%	3	131	-81.000%
2025-07-01	5.2900	5.2900	5.2900	5.2900	+5.378%	10	132	-82.042%
2025-06-30	5.0200	5.0200	5.0200	5.0200	-5.283%	5	122	-81.076%
2025-06-10	5.3000	5.3000	5.3000	5.3000	+3.113%	2	117	-82.075%
2025-06-06	5.1400	5.1400	5.1400	5.1400	-4.638%	8	119	-81.518%
2025-06-02	5.4500	5.4500	5.3900	5.3900	-18.333%	5	115	-82.375%
2025-05-23	6.6000	6.6000	6.6000	6.6000	+10.000%	10	105	-85.606%
2025-05-21	6.0000	6.0000	6.0000	6.0000	0.000%	3	105	-84.167%
2025-05-13	6.0000	6.0000	6.0000	6.0000	-13.043%	5	102	-84.167%
2025-05-02	6.9300	6.9300	6.9000	6.9000	+11.290%	22	107	-86.232%
2025-05-01	6.2000	6.2000	6.2000	6.2000	-24.482%	5	96	-84.677%
2025-04-21	8.2200	8.2200	8.2100	8.2100	-13.579%	25	91	-88.429%
2025-04-10	9.5000	9.5000	9.5000	9.5000	-9.524%	1	66	-90.000%
2025-04-09	10.5000	10.5000	10.5000	10.5000	+1.942%	1	65	-90.952%
2025-04-08	10.3000	10.3000	10.3000	10.3000	+32.221%	1	66	-90.777%
2025-04-03	7.8100	7.8100	7.7900	7.7900	+8.194%	2	67	-87.805%
2025-04-01	7.2000	7.2000	7.2000	7.2000	+3.746%	1	65	-86.806%
2025-03-31	6.9800	6.9800	6.9400	6.9400	+7.264%	2	65	-86.311%
2025-03-28	6.4700	6.4700	6.4700	6.4700	+5.032%	2	65	-85.317%
2025-03-27	6.1600	6.1600	6.1600	6.1600	+0.489%	1	64	-84.578%
2025-03-26	6.1500	6.1500	6.1300	6.1300	+2.680%	2	63	-84.502%
2025-03-24	5.9700	5.9700	5.9700	5.9700	-12.077%	1	63	-84.087%
2025-03-21	6.7500	6.8000	6.7500	6.7900	-10.658%	8	64	-86.009%
2025-03-17	7.6600	8.0000	7.6000	7.6000	+11.111%	3	60	-87.500%
2025-03-04	6.8400	6.8400	6.8400	6.8400	+6.376%	5	57	-86.111%
2025-03-03	6.4300	6.4300	6.4300	6.4300	+11.246%	1	52	-85.226%
2025-02-21	5.7800	5.7800	5.7800	5.7800	-22.933%	2	51	-83.564%
2024-11-18	7.5000	7.5000	7.5000	7.5000	-2.850%	10	50	-87.333%
2024-11-15	7.3000	7.7200	7.2000	7.7200	+7.521%	40	40	-87.694%
2024-11-14	7.1800	7.1800	7.1800	7.1800	+2.571%	10	20	-86.769%
2024-11-13	6.9800	7.0000	6.9800	7.0000	0.000%	10	10	-86.429%