Dark

GLNG20270115P37
GLNG Jan 15 2027 37.00 Put (GLNG270115P00037000)
option OPRA

EOD

Sep 24, 2026

0.25000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2500	0.2500	0.2500	0.2500	0.000%	3	331	0.000%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-21.875%	7	334	0.000%
2026-09-03	0.3200	0.3200	0.3200	0.3200	+28.000%	1	341	-21.875%
2026-09-01	0.2500	0.2500	0.2500	0.2500	-16.667%	22	342	0.000%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-14.286%	4	320	-16.667%
2026-08-20	0.3400	0.3500	0.3400	0.3500	-46.154%	10	316	-28.571%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-26.966%	10	326	-61.538%
2026-08-04	0.8900	0.8900	0.8900	0.8900	-15.238%	1	316	-71.910%
2026-07-27	1.0500	1.0500	1.0500	1.0500	+26.506%	5	316	-76.190%
2026-07-20	0.8300	0.8300	0.8300	0.8300	-2.353%	1	311	-69.880%
2026-07-16	0.9500	0.9500	0.8500	0.8500	-15.000%	11	311	-70.588%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-21.260%	2	321	-75.000%
2026-06-18	1.3000	1.3200	1.2700	1.2700	-5.926%	8	331	-80.315%
2026-05-27	1.3500	1.3500	1.3500	1.3500	+3.846%	7	331	-81.481%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+30.000%	1	330	-80.769%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+5.263%	25	329	-75.000%
2026-05-19	1.3000	1.3000	0.9500	0.9500	-7.767%	10	315	-73.684%
2026-05-18	1.0300	1.0300	1.0300	1.0300	+3.000%	1	315	-75.728%
2026-05-15	1.0000	1.0000	1.0000	1.0000	-39.394%	5	315	-75.000%
2026-04-07	1.6500	1.6500	1.6500	1.6500	-19.512%	10	310	-84.848%
2026-03-23	2.0500	2.0500	2.0500	2.0500	+5.128%	2	300	-87.805%
2026-03-20	1.9500	1.9500	1.9500	1.9500	-18.750%	15	302	-87.179%
2026-03-19	2.2000	2.4000	2.2000	2.4000	+3.896%	9	287	-89.583%
2026-03-18	2.3100	2.3100	2.3100	2.3100	-14.760%	1	296	-89.177%
2026-03-17	2.7100	2.7100	2.7100	2.7100	-9.667%	2	297	-90.775%
2026-03-13	2.8500	3.0000	2.8500	3.0000	+20.968%	3	295	-91.667%
2026-03-06	2.4800	2.4800	2.4800	2.4800	+20.976%	10	294	-89.919%
2026-03-02	2.0500	2.0500	2.0500	2.0500	-26.786%	5	304	-87.805%
2026-02-27	2.8000	2.8000	2.8000	2.8000	-8.497%	1	299	-91.071%
2026-02-26	3.0000	3.0600	3.0000	3.0600	-4.375%	30	300	-91.830%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+20.755%	5	265	-92.188%
2026-02-20	2.6500	2.6500	2.6500	2.6500	-3.636%	3	265	-90.566%
2026-02-19	2.8300	2.8300	2.7500	2.7500	-5.822%	5	266	-90.909%
2026-02-18	2.8000	2.9200	2.8000	2.9200	-8.176%	6	271	-91.438%
2026-02-13	3.0000	3.2100	3.0000	3.1800	+15.636%	5	282	-92.138%
2026-02-12	2.7500	2.7500	2.7500	2.7500	-8.638%	5	282	-90.909%
2026-02-10	3.0900	3.0900	3.0100	3.0100	-13.006%	7	277	-91.694%
2026-02-06	3.4600	3.4600	3.4600	3.4600	-8.947%	2	284	-92.775%
2026-01-27	3.8000	3.8000	3.8000	3.8000	+2.703%	5	286	-93.421%
2026-01-26	3.8000	3.8000	3.6000	3.7000	+1.093%	4	281	-93.243%
2026-01-22	3.6600	3.6600	3.6600	3.6600	-8.500%	1	278	-93.169%
2026-01-16	3.9000	4.0000	3.9000	4.0000	-6.977%	3	282	-93.750%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-3.371%	2	282	-94.186%
2026-01-07	4.4500	4.4500	4.4500	4.4500	-11.355%	1	284	-94.382%
2025-12-31	5.2000	5.2000	5.0200	5.0200	+2.869%	16	269	-95.020%
2025-12-30	4.8800	4.8800	4.8800	4.8800	-5.792%	2	269	-94.877%
2025-12-26	5.1000	5.1800	5.1000	5.1800	+3.600%	4	267	-95.174%
2025-12-22	5.0000	5.0000	5.0000	5.0000	0.000%	1	263	-95.000%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-4.215%	1	262	-95.000%
2025-12-17	5.2200	5.2200	5.2200	5.2200	+0.967%	1	263	-95.211%
2025-12-12	5.1700	5.1700	5.1700	5.1700	+9.534%	2	262	-95.164%
2025-12-09	4.7200	4.7200	4.7200	4.7200	-5.221%	3	260	-94.703%
2025-12-04	4.9800	4.9800	4.9800	4.9800	-9.455%	2	257	-94.980%
2025-12-03	5.5000	5.5000	5.5000	5.5000	+1.289%	1	255	-95.455%
2025-12-02	5.7000	5.7000	5.4300	5.4300	-12.841%	4	256	-95.396%
2025-11-25	6.1300	6.2300	6.0000	6.2300	-2.504%	10	253	-95.987%
2025-11-24	6.3900	6.3900	6.3900	6.3900	+14.107%	10	243	-96.088%
2025-11-17	5.1000	5.6000	5.1000	5.6000	+2.190%	10	233	-95.536%
2025-11-13	5.4800	5.4800	5.4800	5.4800	-3.860%	1	223	-95.438%
2025-10-23	5.7000	5.7000	5.7000	5.7000	-0.175%	1	222	-95.614%
2025-10-20	5.7100	5.7100	5.7100	5.7100	-3.220%	1	223	-95.622%
2025-10-16	5.8000	5.9000	5.8000	5.9000	+12.811%	4	222	-95.763%
2025-10-13	5.2300	5.2300	5.2300	5.2300	+2.549%	1	220	-95.220%
2025-10-03	5.1000	5.1000	5.1000	5.1000	0.000%	2	219	-95.098%
2025-10-02	5.1000	5.1000	5.1000	5.1000	+7.368%	3	217	-95.098%
2025-09-29	4.7500	4.7500	4.7500	4.7500	+3.261%	4	214	-94.737%
2025-09-24	4.6100	4.6100	4.5000	4.6000	-9.449%	9	210	-94.565%
2025-09-19	5.0800	5.0800	5.0800	5.0800	+2.626%	1	205	-95.079%
2025-09-16	4.9000	4.9500	4.9000	4.9500	+4.651%	25	204	-94.949%
2025-09-12	4.7300	4.7300	4.7300	4.7300	+2.826%	1	179	-94.715%
2025-09-09	4.6000	4.6000	4.6000	4.6000	+1.996%	10	178	-94.565%
2025-09-08	4.5100	4.5100	4.5100	4.5100	+16.237%	1	168	-94.457%
2025-08-29	3.8500	3.8800	3.8500	3.8800	-27.881%	25	142	-93.557%
2025-08-14	5.1700	5.3800	5.1700	5.3800	-3.411%	2	142	-95.353%
2025-08-13	5.5700	5.5700	5.5700	5.5700	+0.360%	1	140	-95.512%
2025-08-11	5.5600	5.5600	5.5500	5.5500	+9.467%	5	139	-95.495%
2025-08-07	5.1400	5.1600	5.0100	5.0700	-0.977%	15	134	-95.069%
2025-08-06	5.1200	5.1200	5.1200	5.1200	-1.349%	1	119	-95.117%
2025-08-05	5.1900	5.1900	5.1900	5.1900	-7.321%	1	118	-95.183%
2025-07-07	5.7000	5.7000	5.6000	5.6000	-7.591%	31	117	-95.536%
2025-07-01	5.9000	6.0600	5.9000	6.0600	+4.483%	21	87	-95.875%
2025-06-30	5.9600	5.9600	5.8000	5.8000	-4.132%	7	66	-95.690%
2025-06-09	6.0500	6.0500	6.0500	6.0500	-5.910%	1	59	-95.868%
2025-05-28	6.7000	6.7000	6.4300	6.4300	-11.310%	6	58	-96.112%
2025-05-27	7.2500	7.2500	7.2500	7.2500	+11.538%	3	60	-96.552%
2025-05-14	6.5000	6.5000	6.5000	6.5000	-15.584%	5	63	-96.154%
2025-05-02	7.7000	7.7000	7.7000	7.7000	-16.486%	20	58	-96.753%
2025-04-22	9.2300	9.2300	9.2200	9.2200	-3.151%	3	48	-97.289%
2025-04-15	9.4900	9.5200	9.4900	9.5200	-0.314%	2	51	-97.374%
2025-04-14	9.5500	9.5500	9.5500	9.5500	-15.859%	3	49	-97.382%
2025-04-09	11.4400	11.4400	11.3500	11.3500	+62.143%	5	46	-97.797%
2025-03-26	7.0300	7.0300	7.0000	7.0000	-12.935%	2	51	-96.429%
2025-03-20	7.9800	8.0400	7.9800	8.0400	-7.586%	2	49	-96.891%
2025-03-18	8.7000	8.7000	8.7000	8.7000	+33.231%	3	47	-97.126%
2025-02-21	6.5300	6.5300	6.5300	6.5300	-2.827%	4	44	-96.172%
2025-01-28	6.8200	6.8300	6.7200	6.7200	+29.231%	5	42	-96.280%
2025-01-22	5.2000	5.2000	5.2000	5.2000	-5.455%	3	37	-95.192%
2024-12-27	5.7000	5.7000	5.5000	5.5000	-25.676%	8	34	-95.455%
2024-11-12	7.6400	7.6400	7.4000	7.4000	0.000%	30	30	-96.622%