Dark

GLNG20271217C60
GLNG Dec 17 2027 60.00 Call (GLNG271217C00060000)
option OPRA

EOD

Sep 29, 2026

3.79-21.042%(-1.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7900	3.7900	3.7900	3.7900	-21.042%	1	667	0.000%
2026-09-24	4.8000	4.8000	4.8000	4.8000	-4.000%	10	666	-21.042%
2026-09-16	5.0000	5.0000	5.0000	5.0000	+9.409%	10	676	-24.200%
2026-09-15	4.0000	4.5700	4.0000	4.5700	-23.706%	2	666	-17.068%
2026-09-11	5.9900	5.9900	5.9900	5.9900	+15.192%	1	666	-36.728%
2026-08-31	5.2000	5.2000	5.2000	5.2000	+1.365%	1	665	-27.115%
2026-08-28	5.1300	5.1300	5.1300	5.1300	-19.844%	1	664	-26.121%
2026-08-20	6.4000	6.4000	6.4000	6.4000	+14.695%	2	663	-40.781%
2026-08-18	5.5800	5.5800	5.5800	5.5800	-22.500%	2	665	-32.079%
2026-08-13	7.2000	7.2000	7.2000	7.2000	+37.143%	2	663	-47.361%
2026-08-07	5.2500	5.2500	5.2500	5.2500	+5.000%	1	665	-27.810%
2026-08-05	5.0000	5.0000	5.0000	5.0000	+7.759%	1	665	-24.200%
2026-08-03	4.6400	4.6400	4.6400	4.6400	-10.769%	2	664	-18.319%
2026-07-16	5.9000	5.9000	5.2000	5.2000	-20.000%	6	662	-27.115%
2026-07-10	6.6000	6.6000	6.5000	6.5000	-1.515%	8	662	-41.692%
2026-06-29	6.6000	6.6000	6.6000	6.6000	+10.000%	2	658	-42.576%
2026-06-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	658	-36.833%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-11.111%	2	658	-36.833%
2026-06-17	6.7500	6.7500	6.7500	6.7500	-12.338%	50	608	-43.852%
2026-05-26	7.7300	8.0000	7.7000	7.7000	-28.704%	98	608	-50.779%
2026-05-12	10.8000	10.8000	10.8000	10.8000	+8.000%	3	605	-64.907%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-8.257%	9	605	-62.100%
2026-04-06	10.8000	10.9000	10.8000	10.9000	-1.802%	4	614	-65.229%
2026-04-02	11.1000	11.1000	11.1000	11.1000	+20.652%	15	616	-65.856%
2026-04-01	9.7000	9.7000	9.2000	9.2000	-8.000%	11	616	-58.804%
2026-03-30	10.0000	10.0000	10.0000	10.0000	0.000%	2	626	-62.100%
2026-03-27	10.0000	10.0000	10.0000	10.0000	-5.660%	2	628	-62.100%
2026-03-26	10.6000	10.6000	10.6000	10.6000	+13.978%	2	628	-64.245%
2026-03-25	9.3000	9.3000	9.3000	9.3000	-9.709%	4	628	-59.247%
2026-03-24	10.0000	10.3000	10.0000	10.3000	+16.384%	6	629	-63.204%
2026-03-23	8.8500	8.8500	8.8500	8.8500	-4.839%	5	624	-57.175%
2026-03-20	9.0000	9.4600	9.0000	9.3000	+24.000%	18	624	-59.247%
2026-03-19	8.0300	8.1000	6.5000	7.5000	+67.411%	9	629	-49.467%
2026-03-13	4.7800	4.7800	4.4800	4.4800	-6.667%	35	629	-15.402%
2026-03-10	5.1000	5.1000	4.8000	4.8000	+37.143%	17	654	-21.042%
2026-02-25	3.5000	3.5000	3.5000	3.5000	-14.634%	1	648	+8.286%
2026-02-17	4.1000	4.1000	4.1000	4.1000	+30.990%	5	648	-7.561%
2026-02-06	3.3000	3.3000	3.1300	3.1300	-20.153%	82	643	+21.086%
2026-01-23	3.3400	3.9200	3.3000	3.9200	+20.245%	26	561	-3.316%
2026-01-22	3.2000	5.0500	2.9800	3.2600	+18.545%	55	582	+16.258%
2026-01-15	2.7500	2.7500	2.7500	2.7500	+10.000%	10	598	+37.818%
2026-01-08	2.0900	2.5000	2.0400	2.5000	+11.111%	4	588	+51.600%
2025-12-30	2.4500	2.4500	2.2500	2.2500	-5.858%	20	584	+68.444%
2025-12-29	2.3900	2.3900	2.3900	2.3900	-31.322%	1	594	+58.577%
2025-12-04	3.4000	3.4800	3.4000	3.4800	+2.655%	2	593	+8.908%
2025-12-03	3.3200	3.3900	3.3200	3.3900	+9.709%	10	591	+11.799%
2025-11-17	3.0900	3.0900	3.0900	3.0900	+2.318%	1	581	+22.654%
2025-11-14	3.0100	3.0200	3.0100	3.0200	-11.953%	2	580	+25.497%
2025-11-13	3.4000	3.4300	3.3700	3.4300	-5.249%	32	578	+10.496%
2025-11-12	3.6200	3.6200	3.6200	3.6200	+0.556%	1	560	+4.696%
2025-11-07	3.8900	3.8900	3.6000	3.6000	-10.670%	6	560	+5.278%
2025-11-06	3.9300	4.0400	3.9300	4.0300	-6.279%	6	556	-5.955%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+26.471%	1	550	-11.860%
2025-10-28	4.6300	4.6300	3.4000	3.4000	-22.727%	16	549	+11.471%
2025-10-10	4.4000	4.4000	4.4000	4.4000	+29.412%	2	533	-13.864%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+3.030%	1	534	+11.471%
2025-10-03	3.3000	3.3000	3.3000	3.3000	-8.333%	1	534	+14.848%
2025-09-19	3.7000	3.7000	3.6000	3.6000	-5.263%	120	533	+5.278%
2025-09-17	4.1000	4.1000	3.8000	3.8000	0.000%	45	613	-0.263%
2025-09-16	3.8000	3.8000	3.8000	3.8000	-5.707%	2	608	-0.263%
2025-09-15	4.0300	4.0300	4.0300	4.0300	+0.750%	3	606	-5.955%
2025-09-12	4.0000	4.0000	4.0000	4.0000	-6.977%	10	609	-5.250%
2025-09-11	4.3600	4.3600	4.3000	4.3000	-5.495%	2	599	-11.860%
2025-09-09	4.5800	4.5800	4.5500	4.5500	+1.111%	3	597	-16.703%
2025-09-08	4.4300	4.5000	4.3000	4.5000	-16.357%	4	594	-15.778%
2025-09-04	5.3800	5.3800	5.3800	5.3800	-11.074%	1	590	-29.554%
2025-08-28	6.0500	6.0500	6.0500	6.0500	+2.716%	1	590	-37.355%
2025-08-27	5.9800	6.0500	5.8900	5.8900	-5.000%	8	590	-35.654%
2025-08-26	6.2000	6.2000	6.2000	6.2000	+24.000%	6	598	-38.871%
2025-08-21	4.8000	5.0000	4.8000	5.0000	+6.838%	153	599	-24.200%
2025-08-19	4.6800	4.6800	4.6800	4.6800	-6.400%	1	446	-19.017%
2025-08-18	5.0000	5.0000	5.0000	5.0000	+8.696%	10	446	-24.200%
2025-08-15	4.7000	4.7000	4.6000	4.6000	-8.000%	2	436	-17.609%
2025-08-07	5.5000	5.5300	5.0000	5.0000	+0.806%	13	434	-24.200%
2025-08-05	4.8700	4.9600	4.8700	4.9600	+14.023%	5	444	-23.589%
2025-08-01	4.8100	4.8100	4.3500	4.3500	-15.861%	4	439	-12.874%
2025-07-30	5.2400	5.2400	5.1700	5.1700	+7.708%	3	435	-26.692%
2025-07-29	4.7000	5.2000	4.7000	4.8000	-2.834%	6	432	-21.042%
2025-07-28	4.9400	4.9400	4.9400	4.9400	+2.917%	1	427	-23.279%
2025-07-25	5.0100	5.0100	4.8000	4.8000	-3.421%	2	426	-21.042%
2025-07-23	4.8200	4.9700	4.7200	4.9700	+1.429%	13	424	-23.742%
2025-07-22	4.1800	5.2000	3.9000	4.9000	-1.606%	119	412	-22.653%
2025-07-21	4.8600	5.0000	4.7000	4.9800	-4.231%	30	295	-23.896%
2025-07-18	4.9200	5.4100	4.9200	5.2000	0.000%	83	268	-27.115%
2025-07-15	5.3400	5.3400	5.2000	5.2000	-7.143%	7	205	-27.115%
2025-07-14	5.2500	5.6000	5.2500	5.6000	+8.527%	14	198	-32.321%
2025-07-11	5.0800	5.4700	4.7300	5.1600	-4.444%	46	202	-26.550%
2025-07-10	4.9400	5.4000	4.9400	5.4000	-9.850%	11	156	-29.815%
2025-07-08	5.8300	5.9900	5.4300	5.9900	+6.964%	8	145	-36.728%
2025-07-02	5.4100	5.6000	5.4100	5.6000	0.000%	6	142	-32.321%
2025-07-01	6.1800	6.1800	4.9800	5.6000	-5.085%	20	136	-32.321%
2025-06-30	5.8300	5.9500	5.7300	5.9000	-3.279%	57	116	-35.763%
2025-06-27	6.1500	6.1700	6.1000	6.1000	-4.239%	6	63	-37.869%
2025-06-26	6.7000	6.7000	6.1100	6.3700	+1.920%	12	58	-40.502%
2025-06-25	6.2000	6.2500	6.2000	6.2500	+0.806%	10	46	-39.360%
2025-06-20	6.0000	6.2000	6.0000	6.2000	-11.429%	20	36	-38.871%
2025-06-05	7.0000	7.0000	7.0000	7.0000	0.000%	11	26	-45.857%
2025-05-29	7.1600	7.2200	7.0000	7.0000	+18.644%	11	20	-45.857%
2025-05-21	5.9000	5.9000	5.9000	5.9000	0.000%	10	10	-35.763%