Dark

GLNG20271217P20
GLNG Dec 17 2027 20.00 Put (GLNG271217P00020000)
option OPRA

EOD

Aug 13, 2026

0.3000-14.286%(-0.0500)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.3000	0.2000	0.3000	-14.286%	125	9,754	0.000%
2026-08-11	0.3000	0.3500	0.3000	0.3500	+16.667%	276	9,754	-14.286%
2026-08-10	0.4000	0.4000	0.3000	0.3000	-33.333%	52	9,754	0.000%
2026-08-06	0.3500	0.4500	0.3500	0.4500	+28.571%	141	9,754	-33.333%
2026-08-05	0.3500	0.3500	0.3500	0.3500	-12.500%	1	9,754	-14.286%
2026-08-04	0.3500	0.4000	0.3500	0.4000	0.000%	3	9,754	-25.000%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-27.273%	2	9,755	-25.000%
2026-07-28	0.5500	0.5500	0.5500	0.5500	+10.000%	10	9,755	-45.455%
2026-07-23	0.5500	0.5500	0.5000	0.5000	-9.091%	13	9,755	-40.000%
2026-07-22	0.5500	0.5500	0.5500	0.5500	0.000%	38	9,752	-45.455%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-15.385%	200	9,714	-45.455%
2026-07-09	0.6500	0.6500	0.6500	0.6500	0.000%	10	9,514	-53.846%
2026-07-07	0.6500	0.6500	0.6500	0.6500	+8.333%	9	9,514	-53.846%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-20.000%	5	9,514	-50.000%
2026-06-15	0.7500	0.7500	0.7500	0.7500	-11.765%	1	9,509	-60.000%
2026-05-29	0.8500	0.8500	0.8500	0.8500	+6.250%	1	9,509	-64.706%
2026-05-28	0.8000	0.8300	0.8000	0.8000	0.000%	16	9,509	-62.500%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+6.667%	2	9,509	-62.500%
2026-05-26	0.8000	0.8000	0.7500	0.7500	-6.250%	11	9,509	-60.000%
2026-05-21	0.7500	0.8000	0.7500	0.8000	+6.667%	28	9,509	-62.500%
2026-05-18	0.7500	0.7500	0.7500	0.7500	+7.143%	2	9,509	-60.000%
2026-05-14	0.7000	0.7000	0.7000	0.7000	0.000%	1	9,510	-57.143%
2026-05-12	0.7000	0.7000	0.7000	0.7000	0.000%	2	9,508	-57.143%
2026-05-05	0.7500	0.7500	0.7000	0.7000	-6.667%	6	9,508	-57.143%
2026-05-04	0.6000	0.8000	0.6000	0.7500	-11.765%	6	9,502	-60.000%
2026-04-29	0.8500	0.8500	0.8500	0.8500	0.000%	3	9,496	-64.706%
2026-04-28	0.9500	0.9500	0.8500	0.8500	0.000%	21	9,493	-64.706%
2026-04-27	0.8500	0.9000	0.8500	0.8500	-5.556%	111	9,490	-64.706%
2026-04-23	0.9000	0.9000	0.9000	0.9000	0.000%	5	9,403	-66.667%
2026-04-22	0.9000	1.0000	0.9000	0.9000	0.000%	6	9,403	-66.667%
2026-04-21	0.9000	0.9000	0.9000	0.9000	0.000%	2	9,403	-66.667%
2026-04-20	0.9000	0.9000	0.9000	0.9000	0.000%	3	9,403	-66.667%
2026-04-16	0.9000	0.9000	0.9000	0.9000	0.000%	1	9,403	-66.667%
2026-04-15	0.9000	0.9000	0.9000	0.9000	0.000%	5	9,403	-66.667%
2026-04-14	0.9000	0.9000	0.9000	0.9000	0.000%	3	9,403	-66.667%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-2.174%	36	9,403	-66.667%
2026-04-09	0.9200	0.9200	0.9200	0.9200	-12.381%	13	9,403	-67.391%
2026-04-07	0.0500	1.0500	0.0500	1.0500	0.000%	9	9,416	-71.429%
2026-04-06	0.8000	1.0500	0.8000	1.0500	0.000%	480	9,416	-71.429%
2026-03-30	1.0500	1.0500	1.0500	1.0500	0.000%	11	8,957	-71.429%
2026-03-27	1.0000	1.1500	1.0000	1.0500	+16.667%	51	8,957	-71.429%
2026-03-26	1.0000	1.0000	0.9000	0.9000	-18.182%	40	8,952	-66.667%
2026-03-24	1.0000	1.1000	1.0000	1.1000	-8.333%	20	8,940	-72.727%
2026-03-19	1.1000	1.2000	1.1000	1.2000	0.000%	18	8,920	-75.000%
2026-03-11	1.2000	1.2000	1.2000	1.2000	-0.826%	9	8,920	-75.000%
2026-02-25	1.4500	1.5000	1.2100	1.2100	-16.552%	4	8,922	-75.207%
2026-02-24	1.4500	1.4500	1.4500	1.4500	+11.538%	1	8,922	-79.310%
2026-02-20	1.2500	1.3000	1.2500	1.3000	+4.000%	39	8,923	-76.923%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-7.407%	1	8,907	-76.000%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+3.846%	9	8,907	-77.778%
2026-02-12	1.2900	1.3000	1.2900	1.3000	-10.345%	15	8,907	-76.923%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+11.538%	3	8,892	-79.310%
2026-02-10	1.3000	1.3000	1.3000	1.3000	-10.345%	4	8,895	-76.923%
2026-02-09	1.3500	1.4500	1.3500	1.4500	-3.333%	4	8,895	-79.310%
2026-02-06	1.5000	1.5000	1.5000	1.5000	-9.091%	100	8,895	-80.000%
2026-02-05	1.6500	1.6500	1.4000	1.6500	+22.222%	3,126	8,895	-81.818%
2026-02-04	1.3500	1.3500	1.3500	1.3500	+0.746%	3	5,894	-77.778%
2026-02-03	1.3500	1.3500	1.3400	1.3400	-7.586%	6	5,891	-77.612%
2026-02-02	1.4500	1.4500	1.4500	1.4500	0.000%	500	5,885	-79.310%
2026-01-30	1.4500	1.4500	1.4500	1.4500	+16.000%	33	5,885	-79.310%
2026-01-28	1.2000	1.2500	1.2000	1.2500	-3.846%	5	5,873	-76.000%
2026-01-27	1.2000	1.3000	1.2000	1.3000	0.000%	2	5,874	-76.923%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-10.959%	1	5,874	-76.923%
2026-01-14	1.4700	1.4900	1.4600	1.4600	-8.176%	12	5,874	-79.452%
2026-01-12	1.5900	1.5900	1.5900	1.5900	+2.581%	6	5,862	-81.132%
2026-01-09	1.5400	1.5500	1.5400	1.5500	0.000%	6	5,856	-80.645%
2026-01-08	1.5500	1.5500	1.5300	1.5500	-8.824%	12	5,850	-80.645%
2025-12-30	1.7000	1.7000	1.7000	1.7000	-5.556%	13	5,838	-82.353%
2025-12-29	1.6000	1.8000	1.6000	1.8000	+5.882%	10	5,825	-83.333%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-2.857%	6	5,815	-82.353%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-3.846%	34	5,815	-82.857%
2025-12-17	1.8200	1.8200	1.8200	1.8200	+7.059%	3	5,797	-83.516%
2025-12-16	1.7000	1.7000	1.7000	1.7000	-8.108%	3	5,794	-82.353%
2025-12-12	1.8500	1.8500	1.8500	1.8500	-5.128%	2	5,791	-83.784%
2025-12-10	1.9500	1.9500	1.9500	1.9500	+5.405%	21	5,791	-84.615%
2025-12-09	1.8500	1.8500	1.8500	1.8500	-5.128%	6	5,773	-83.784%
2025-12-05	1.6400	1.9500	1.6400	1.9500	+8.939%	213	5,767	-84.615%
2025-12-04	1.8000	1.8000	1.7900	1.7900	-5.291%	6	5,558	-83.240%
2025-12-03	1.8500	1.9300	1.8500	1.8900	-7.805%	30	5,552	-84.127%
2025-12-01	2.0500	2.0500	2.0500	2.0500	+2.500%	9	5,522	-85.366%
2025-11-26	2.0000	2.0000	2.0000	2.0000	-11.894%	1	5,513	-85.000%
2025-11-24	2.0300	2.3600	2.0300	2.2700	+10.732%	303	5,513	-86.784%
2025-11-21	2.0500	2.0500	2.0500	2.0500	+2.500%	10	5,295	-85.366%
2025-11-18	2.0000	2.0000	2.0000	2.0000	+0.503%	8	5,285	-85.000%
2025-11-17	1.9900	1.9900	1.9900	1.9900	+11.173%	3	5,285	-84.925%
2025-11-14	1.7800	1.7900	1.7800	1.7900	+1.130%	6	5,282	-83.240%
2025-11-13	1.7900	1.7900	1.7500	1.7700	-3.804%	54	5,276	-83.051%
2025-11-12	1.8400	1.8400	1.8400	1.8400	+1.657%	3	5,219	-83.696%
2025-11-07	1.8100	1.8600	1.8100	1.8100	+3.429%	12	5,219	-83.425%
2025-11-06	1.7500	1.7500	1.6400	1.7500	+5.422%	19	5,207	-82.857%
2025-11-04	1.6600	1.6600	1.6600	1.6600	-7.778%	1	5,190	-81.928%
2025-10-31	1.7500	1.8000	1.7500	1.8000	+2.857%	7	5,190	-83.333%
2025-10-30	1.6900	1.7500	1.6900	1.7500	-10.256%	6	5,190	-82.857%
2025-10-29	1.7000	1.9500	1.7000	1.9500	+16.766%	490	5,187	-84.615%
2025-10-28	1.6200	1.6700	1.6200	1.6700	+19.286%	15	4,847	-82.036%
2025-10-27	1.4100	1.9700	1.3600	1.4000	-21.348%	57	4,775	-78.571%
2025-10-24	1.6500	1.7800	1.6500	1.7800	+1.714%	27	4,775	-83.146%
2025-10-23	1.3400	1.9400	1.3400	1.7500	-5.405%	207	4,748	-82.857%
2025-10-22	1.8500	1.8500	1.8500	1.8500	-1.596%	3	4,678	-83.784%
2025-10-20	2.4400	2.4400	1.8800	1.8800	-12.558%	6	4,678	-84.043%
2025-10-17	2.0500	2.1500	2.0500	2.1500	+21.469%	403	4,672	-86.047%
2025-10-16	1.5500	1.9000	1.5500	1.7700	+17.219%	1,208	4,272	-83.051%
2025-10-15	1.4900	1.5100	1.4900	1.5100	-9.036%	10	3,079	-80.132%
2025-10-14	1.6000	1.6600	1.6000	1.6600	-10.270%	6	3,079	-81.928%
2025-10-07	1.7500	1.8500	1.7500	1.8500	+8.824%	400	2,702	-83.784%
2025-10-02	1.6000	1.7000	1.6000	1.7000	+28.788%	750	2,702	-82.353%
2025-10-01	1.2400	1.3200	1.2400	1.3200	-0.752%	15	1,983	-77.273%
2025-09-30	1.0500	1.3300	1.0500	1.3300	+3.906%	50	1,968	-77.444%
2025-09-11	1.2800	1.2800	1.2800	1.2800	0.000%	1	1,924	-76.563%
2025-09-10	1.2800	1.2800	1.2800	1.2800	-1.538%	1	1,925	-76.563%
2025-09-08	1.3000	1.3000	1.3000	1.3000	+18.182%	1	1,924	-76.923%
2025-09-05	1.1000	1.1000	1.1000	1.1000	0.000%	17	1,923	-72.727%
2025-08-28	1.1000	1.1000	1.1000	1.1000	-4.348%	9	1,906	-72.727%
2025-08-27	1.1500	1.2000	1.0500	1.1500	0.000%	341	1,897	-73.913%
2025-08-26	1.1500	1.1500	1.1500	1.1500	0.000%	165	1,558	-73.913%
2025-08-25	1.1500	1.1500	1.1500	1.1500	0.000%	316	1,393	-73.913%
2025-08-22	1.2000	1.2500	1.0700	1.1500	-4.167%	3,036	1,077	-73.913%
2025-08-21	1.2000	1.2000	1.2000	1.2000	-30.636%	41	42	-75.000%
2025-07-08	1.7300	1.7300	1.7300	1.7300	-38.434%	1	2	-82.659%
2025-04-29	2.8100	2.8100	2.8100	2.8100	0.000%	1	1	-89.324%