Dark

GLNG20270115P40
GLNG Jan 15 2027 40.00 Put (GLNG270115P00040000)
option OPRA

EOD

Sep 28, 2026

0.6000+9.091%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6000	0.6000	0.6000	0.6000	+9.091%	10	837	0.000%
2026-09-25	0.5500	0.5500	0.5500	0.5500	+22.222%	48	837	+9.091%
2026-09-24	0.5900	0.5900	0.4500	0.4500	-13.462%	10	837	+33.333%
2026-09-16	0.5000	0.5200	0.5000	0.5200	-5.455%	10	834	+15.385%
2026-09-15	0.5500	0.5500	0.5500	0.5500	+22.222%	5	824	+9.091%
2026-09-14	0.4000	0.4500	0.4000	0.4500	+12.500%	10	819	+33.333%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-23.077%	11	810	+50.000%
2026-09-08	0.5200	0.5200	0.5200	0.5200	+4.000%	5	803	+15.385%
2026-09-03	0.5000	0.5000	0.5000	0.5000	+11.111%	15	801	+20.000%
2026-09-02	0.4500	0.4500	0.4500	0.4500	-55.000%	4	788	+33.333%
2026-08-11	1.0000	1.0000	1.0000	1.0000	+11.111%	2	792	-40.000%
2026-08-10	0.9500	1.0000	0.9000	0.9000	-14.286%	24	792	-33.333%
2026-08-07	1.0500	1.0500	1.0500	1.0500	+5.000%	1	779	-42.857%
2026-08-06	1.0000	1.0000	1.0000	1.0000	-14.530%	1	779	-40.000%
2026-08-05	1.2900	1.2900	1.1700	1.1700	-10.000%	4	779	-48.718%
2026-08-03	1.3300	1.3300	1.2500	1.3000	+0.775%	17	775	-53.846%
2026-07-31	1.3500	1.3500	1.2900	1.2900	-11.034%	30	775	-53.488%
2026-07-30	1.5200	1.5200	1.4500	1.4500	-3.974%	11	805	-58.621%
2026-07-29	1.6000	1.6000	1.5100	1.5100	+4.861%	31	794	-60.265%
2026-07-28	1.5000	1.5000	1.4400	1.4400	-4.000%	15	763	-58.333%
2026-07-27	1.3600	1.5500	1.3600	1.5000	+7.143%	80	748	-60.000%
2026-07-24	1.4000	1.4000	1.3400	1.4000	+13.821%	15	668	-57.143%
2026-07-23	1.2400	1.2500	1.2300	1.2300	-8.889%	66	653	-51.220%
2026-07-22	1.3500	1.3500	1.3500	1.3500	0.000%	6	591	-55.556%
2026-07-16	1.3500	1.3500	1.3500	1.3500	0.000%	1	585	-55.556%
2026-07-15	1.2500	1.3500	1.2500	1.3500	+13.445%	13	586	-55.556%
2026-07-14	1.2200	1.2200	1.1900	1.1900	-8.462%	8	573	-49.580%
2026-07-08	1.3000	1.3000	1.3000	1.3000	-29.730%	8	565	-53.846%
2026-06-24	1.8000	1.8500	1.8000	1.8500	+2.778%	4	563	-67.568%
2026-06-17	1.8000	1.8000	1.8000	1.8000	0.000%	2	558	-66.667%
2026-06-11	1.8000	1.8000	1.8000	1.8000	-2.703%	2	558	-66.667%
2026-06-09	1.9000	1.9000	1.8500	1.8500	-2.632%	5	556	-67.568%
2026-06-08	2.0000	2.0000	1.9000	1.9000	+10.465%	3	552	-68.421%
2026-06-02	1.7200	1.7200	1.7200	1.7200	-7.027%	1	552	-65.116%
2026-06-01	1.8500	1.8500	1.8500	1.8500	-5.128%	26	552	-67.568%
2026-05-29	1.9500	1.9500	1.9500	1.9500	-4.878%	1	553	-69.231%
2026-05-28	2.1000	2.1000	2.0500	2.0500	+57.692%	97	552	-70.732%
2026-05-20	1.3000	1.3000	1.3000	1.3000	-7.143%	1	459	-53.846%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-3.448%	10	465	-57.143%
2026-05-14	1.4000	1.4500	1.4000	1.4500	+3.571%	75	465	-58.621%
2026-05-13	1.4000	1.4000	1.4000	1.4000	-33.333%	20	345	-57.143%
2026-04-21	2.1000	2.1000	2.1000	2.1000	-4.545%	25	345	-71.429%
2026-04-17	2.2500	2.2500	2.2000	2.2000	+4.762%	6	345	-72.727%
2026-04-14	2.1000	2.1000	2.1000	2.1000	-10.638%	30	341	-71.429%
2026-04-06	2.2600	2.3500	2.2600	2.3500	-6.000%	2	311	-74.468%
2026-03-27	2.5000	2.5000	2.5000	2.5000	0.000%	5	311	-76.000%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-15.254%	3	306	-76.000%
2026-03-24	2.9500	2.9500	2.9500	2.9500	+0.340%	1	309	-79.661%
2026-03-23	2.9500	2.9500	2.9400	2.9400	+4.255%	2	310	-79.592%
2026-03-20	2.7500	2.8200	2.7500	2.8200	-9.904%	2	312	-78.723%
2026-03-19	3.0000	3.1300	2.8100	3.1300	-28.864%	27	314	-80.831%
2026-03-16	4.0200	4.4000	4.0000	4.4000	+2.088%	5	339	-86.364%
2026-03-13	4.0000	4.3100	4.0000	4.3100	+30.606%	8	344	-86.079%
2026-03-06	3.3000	3.3000	3.3000	3.3000	-4.070%	10	340	-81.818%
2026-03-04	3.4300	3.4400	3.4300	3.4400	+1.176%	2	330	-82.558%
2026-03-02	3.4000	3.4000	3.4000	3.4000	-21.659%	30	332	-82.353%
2026-02-25	4.1000	4.3400	4.1000	4.3400	+17.935%	2	360	-86.175%
2026-02-23	3.7000	3.7500	3.6800	3.6800	+0.272%	8	360	-83.696%
2026-02-20	3.5000	3.7000	3.5000	3.6700	-1.872%	5	368	-83.651%
2026-02-19	3.7400	3.7400	3.7400	3.7400	-7.654%	1	371	-83.957%
2026-02-17	4.1300	4.1300	4.0500	4.0500	-0.978%	205	372	-85.185%
2026-02-13	4.0900	4.0900	4.0900	4.0900	+5.412%	1	171	-85.330%
2026-02-11	3.9600	4.0200	3.8800	3.8800	-5.825%	26	171	-84.536%
2026-02-10	4.1200	4.1200	4.1200	4.1200	-1.905%	5	174	-85.437%
2026-02-09	4.7500	4.7500	4.1000	4.2000	-7.489%	21	173	-85.714%
2026-02-06	4.4500	4.5400	4.4500	4.5400	-11.673%	11	174	-86.784%
2026-02-05	5.1400	5.1400	5.1400	5.1400	+11.739%	1	185	-88.327%
2026-02-02	4.6000	4.6000	4.6000	4.6000	-2.128%	2	184	-86.957%
2026-01-29	4.7500	4.7500	4.5400	4.7000	-4.665%	14	186	-87.234%
2026-01-28	4.9300	4.9300	4.9300	4.9300	-1.400%	1	200	-87.830%
2026-01-26	4.9900	5.0000	4.9900	5.0000	-4.762%	14	201	-88.000%
2026-01-21	5.2500	5.2500	5.2500	5.2500	-7.733%	7	202	-88.571%
2026-01-15	5.6900	5.6900	5.6900	5.6900	-5.482%	5	209	-89.455%
2026-01-12	6.0200	6.0200	6.0200	6.0200	+0.166%	2	214	-90.033%
2026-01-07	5.9200	6.0100	5.9200	6.0100	-0.661%	5	212	-90.017%
2026-01-05	5.9300	6.0500	5.9300	6.0500	-7.209%	10	197	-90.083%
2025-12-26	6.5200	6.5200	6.5200	6.5200	+17.266%	4	197	-90.798%
2025-12-23	5.5600	5.5600	5.5600	5.5600	-15.244%	1	193	-89.209%
2025-12-16	6.5600	6.5600	6.5600	6.5600	+6.494%	1	192	-90.854%
2025-12-09	6.1600	6.1600	6.1600	6.1600	-6.240%	2	191	-90.260%
2025-12-03	6.5700	6.5700	6.5700	6.5700	-12.400%	1	189	-90.868%
2025-12-02	7.5000	7.5000	7.5000	7.5000	+4.167%	2	189	-92.000%
2025-11-28	7.2000	7.2000	7.2000	7.2000	-14.994%	1	187	-91.667%
2025-11-24	8.4700	8.4700	8.4700	8.4700	+6.274%	2	186	-92.916%
2025-11-21	7.9700	7.9700	7.9700	7.9700	+12.571%	1	188	-92.472%
2025-11-07	7.0800	7.0800	7.0800	7.0800	-2.613%	1	189	-91.525%
2025-10-08	7.2500	7.2700	7.2500	7.2700	+5.362%	6	188	-91.747%
2025-10-07	6.8300	6.9000	6.8300	6.9000	+2.985%	3	192	-91.304%
2025-10-06	6.6000	6.7000	6.6000	6.7000	+15.517%	2	192	-91.045%
2025-09-30	5.8000	5.8000	5.8000	5.8000	-1.861%	3	192	-89.655%
2025-09-24	5.9100	5.9100	5.9100	5.9100	-6.929%	2	195	-89.848%
2025-09-19	6.3000	6.4000	6.3000	6.3500	-0.470%	4	193	-90.551%
2025-09-16	6.4000	6.4000	6.3800	6.3800	+0.949%	4	189	-90.596%
2025-09-15	6.2500	6.3200	6.2300	6.3200	+2.265%	11	188	-90.506%
2025-09-12	6.1800	6.1800	6.1800	6.1800	+4.392%	1	178	-90.291%
2025-09-08	5.8000	6.2000	5.8000	5.9200	+15.175%	6	177	-89.865%
2025-09-04	5.1200	5.2000	5.1200	5.1400	-4.283%	16	176	-88.327%
2025-09-02	5.3700	5.3700	5.3700	5.3700	+6.126%	1	180	-88.827%
2025-08-29	5.0600	5.0600	5.0600	5.0600	-25.037%	1	180	-88.142%
2025-08-14	6.5200	7.5400	6.5000	6.7500	-5.462%	6	180	-91.111%
2025-08-13	7.1400	7.1400	7.1400	7.1400	+0.847%	1	175	-91.597%
2025-08-11	7.0500	7.0800	7.0500	7.0800	+1.871%	3	174	-91.525%
2025-08-08	7.2000	7.2000	6.8500	6.9500	+7.253%	9	171	-91.367%
2025-08-06	6.5400	6.5400	6.4800	6.4800	-1.069%	7	162	-90.741%
2025-08-05	6.5500	6.5500	6.5500	6.5500	-2.963%	8	155	-90.840%
2025-08-04	6.4700	6.7500	6.4700	6.7500	+3.528%	5	147	-91.111%
2025-07-17	7.3500	7.3500	6.5200	6.5200	-8.298%	11	142	-90.798%
2025-07-14	7.1100	7.1100	7.1100	7.1100	-1.250%	5	145	-91.561%
2025-07-09	6.9800	7.2000	6.9800	7.2000	+1.695%	7	149	-91.667%
2025-07-08	7.0800	7.0800	7.0800	7.0800	-7.451%	1	142	-91.525%
2025-07-02	7.6500	7.6500	7.6500	7.6500	+2.685%	1	142	-92.157%
2025-06-27	7.4200	7.4500	7.2700	7.4500	+1.499%	40	141	-91.946%
2025-06-24	7.4000	7.4000	7.2700	7.3400	+0.273%	12	101	-91.826%
2025-06-13	7.3200	7.3200	7.3200	7.3200	-3.684%	8	89	-91.803%
2025-06-12	7.6000	7.6000	7.6000	7.6000	+2.426%	2	93	-92.105%
2025-06-11	7.4200	7.4200	7.4200	7.4200	+0.542%	1	94	-91.914%
2025-06-09	7.3800	7.3800	7.3800	7.3800	-5.019%	1	93	-91.870%
2025-06-02	7.7700	7.8000	7.7700	7.7700	-15.543%	10	92	-92.278%
2025-05-23	9.2000	9.2000	9.2000	9.2000	+2.222%	6	99	-93.478%
2025-05-22	9.0000	9.0000	9.0000	9.0000	+9.756%	5	99	-93.333%
2025-05-20	8.2000	8.2000	8.2000	8.2000	-7.865%	5	94	-92.683%
2025-05-06	8.9000	8.9000	8.9000	8.9000	-6.513%	1	89	-93.258%
2025-05-02	8.8100	9.5200	8.8100	9.5200	+5.778%	16	88	-93.697%
2025-04-29	9.0000	9.0000	9.0000	9.0000	-13.043%	1	86	-93.333%
2025-04-17	10.3500	10.3500	10.3500	10.3500	-20.872%	2	85	-94.203%
2025-04-09	13.3100	13.3100	13.0800	13.0800	+14.236%	2	85	-95.413%
2025-04-03	11.4500	11.4500	11.4500	11.4500	+18.407%	2	87	-94.760%
2025-04-02	9.6700	9.6700	9.6700	9.6700	-2.422%	1	85	-93.795%
2025-04-01	9.9100	9.9100	9.9100	9.9100	+2.801%	1	84	-93.946%
2025-03-31	9.8000	9.8000	9.6200	9.6400	+9.545%	3	83	-93.776%
2025-03-27	8.8000	8.8000	8.8000	8.8000	+3.774%	1	80	-93.182%
2025-03-26	8.5000	8.5000	8.4800	8.4800	-0.235%	2	79	-92.925%
2025-03-24	8.5000	8.5000	8.5000	8.5000	-29.402%	1	77	-92.941%
2025-03-11	12.0400	12.0400	12.0400	12.0400	+9.455%	1	75	-95.017%
2025-03-07	11.0000	11.0000	11.0000	11.0000	+10.331%	6	75	-94.545%
2025-03-04	9.9600	9.9700	9.9600	9.9700	+19.116%	4	72	-93.982%
2025-02-26	8.3700	8.3700	8.3700	8.3700	+2.323%	1	72	-92.832%
2025-02-21	7.7600	8.1800	7.7600	8.1800	+6.928%	16	71	-92.665%
2025-02-20	7.7700	7.8700	7.6500	7.6500	-1.671%	36	63	-92.157%
2025-02-19	7.7700	7.8000	7.7700	7.7800	+1.039%	10	27	-92.288%
2025-02-12	7.6900	7.7300	7.6900	7.7000	+1.717%	4	17	-92.208%
2025-01-22	7.5700	7.5700	7.5700	7.5700	+4.558%	5	13	-92.074%
2025-01-08	7.2500	7.2500	7.2400	7.2400	+4.928%	3	5	-91.713%
2025-01-03	6.9000	6.9000	6.9000	6.9000	-7.877%	2	5	-91.304%
2024-12-19	7.1400	7.4900	7.1400	7.4900	+11.458%	2	4	-91.989%
2024-12-09	6.7200	6.7200	6.7200	6.7200	0.000%	2	2	-91.071%