Dark

GLNG20280121C40
GLNG Jan 21 2028 40.00 Call (GLNG280121C00040000)
option OPRA

EOD

Sep 29, 2026

12.72-2.154%(-0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.7200	12.7200	12.7200	12.7200	-2.154%	2	653	0.000%
2026-09-28	13.0000	13.0000	13.0000	13.0000	-9.408%	1	651	-2.154%
2026-09-24	14.3500	14.3500	14.3500	14.3500	+1.773%	2	650	-11.359%
2026-09-16	14.1000	14.1000	14.1000	14.1000	-10.759%	31	648	-9.787%
2026-09-14	15.8000	15.8000	15.8000	15.8000	-1.863%	2	617	-19.494%
2026-09-11	16.1000	16.1000	16.1000	16.1000	+1.899%	5	615	-20.994%
2026-09-02	15.8000	15.8000	15.8000	15.8000	+6.757%	2	610	-19.494%
2026-08-31	14.8000	14.8000	14.8000	14.8000	-0.671%	5	608	-14.054%
2026-08-28	14.9000	14.9000	14.9000	14.9000	-3.871%	1	603	-14.631%
2026-08-24	16.1000	16.5100	15.5000	15.5000	-3.125%	10	602	-17.935%
2026-08-21	16.2000	16.2000	16.0000	16.0000	0.000%	6	592	-20.500%
2026-08-20	16.0000	16.0000	16.0000	16.0000	0.000%	1	586	-20.500%
2026-08-19	16.2000	16.2000	16.0000	16.0000	+0.629%	20	585	-20.500%
2026-08-18	15.9000	15.9000	15.9000	15.9000	-1.852%	5	565	-20.000%
2026-08-17	16.3000	16.8000	16.2000	16.2000	+0.496%	46	560	-21.481%
2026-08-14	17.1000	17.1000	16.1200	16.1200	+2.675%	25	512	-21.092%
2026-08-13	16.4000	16.4100	15.7000	15.7000	+5.369%	6	487	-18.981%
2026-08-11	15.4100	15.4100	14.9000	14.9000	+5.674%	7	481	-14.631%
2026-07-24	14.1000	14.1000	14.1000	14.1000	-12.368%	4	476	-9.787%
2026-07-15	16.0900	16.0900	16.0900	16.0900	-4.567%	1	472	-20.945%
2026-07-14	17.2000	17.2000	16.7100	16.8600	+6.709%	8	471	-24.555%
2026-07-06	15.8000	15.8000	15.8000	15.8000	-7.168%	15	463	-19.494%
2026-06-01	16.9300	17.0200	16.9300	17.0200	+12.417%	2	451	-25.264%
2026-05-29	15.1400	15.1400	15.1400	15.1400	-10.941%	3	451	-15.984%
2026-05-26	17.1900	17.1900	16.7600	17.0000	-20.561%	48	454	-25.176%
2026-05-20	20.5500	21.7000	20.5500	21.4000	+21.246%	7	483	-40.561%
2026-04-17	18.1800	18.1800	17.6500	17.6500	-7.446%	2	488	-27.932%
2026-04-14	19.2500	19.3200	19.0700	19.0700	-2.205%	4	486	-33.298%
2026-04-13	19.5000	19.5000	19.5000	19.5000	-2.937%	3	482	-34.769%
2026-04-09	20.0900	20.0900	20.0900	20.0900	-4.333%	2	485	-36.685%
2026-04-02	21.5000	21.5000	21.0000	21.0000	+2.489%	2	483	-39.429%
2026-03-27	20.4900	20.4900	20.4900	20.4900	+10.757%	1	483	-37.921%
2026-03-23	18.3500	18.5000	18.3500	18.5000	-5.128%	3	484	-31.243%
2026-03-20	18.6700	19.5000	18.6700	19.5000	+11.940%	11	487	-34.769%
2026-03-19	16.0000	17.4200	16.0000	17.4200	+48.255%	34	498	-26.980%
2026-03-16	11.7500	11.7500	11.7500	11.7500	-16.071%	1	532	+8.255%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+5.263%	30	531	-9.143%
2026-03-05	13.3000	13.3000	13.3000	13.3000	+4.890%	5	501	-4.361%
2026-03-02	12.5200	12.6800	12.5200	12.6800	+24.926%	2	506	+0.315%
2026-02-25	11.1600	11.1600	10.1500	10.1500	+7.864%	2	508	+25.320%
2026-02-04	9.4100	9.4100	9.4100	9.4100	-4.853%	10	508	+35.175%
2026-02-03	9.8900	9.8900	9.8900	9.8900	+17.738%	1	518	+28.615%
2026-01-20	8.4000	8.4000	8.4000	8.4000	-0.119%	5	519	+51.429%
2026-01-09	8.3900	8.4100	8.3900	8.4100	-3.444%	2	524	+51.249%
2026-01-08	8.1100	8.7100	8.1100	8.7100	+10.955%	10	522	+46.039%
2026-01-07	8.3300	8.7500	7.8500	7.8500	-1.009%	3	512	+62.038%
2026-01-06	7.9300	7.9300	7.9300	7.9300	+4.068%	1	509	+60.404%
2025-12-26	7.6200	7.6200	7.6200	7.6200	+3.252%	1	508	+66.929%
2025-12-24	7.5500	7.5500	7.3700	7.3800	-4.031%	15	492	+72.358%
2025-12-23	7.6900	7.6900	7.6900	7.6900	+1.184%	10	492	+65.410%
2025-12-22	7.6000	7.6000	7.6000	7.6000	-5.941%	5	477	+67.368%
2025-12-19	7.6400	8.0800	7.6400	8.0800	+9.783%	5	477	+57.426%
2025-12-18	7.3600	7.3600	7.3600	7.3600	-1.867%	1	472	+72.826%
2025-12-12	7.5000	7.5000	7.5000	7.5000	-13.793%	1	471	+69.600%
2025-12-10	8.7000	8.7000	8.7000	8.7000	+2.113%	1	471	+46.207%
2025-12-08	8.5000	8.6900	8.5000	8.5200	-2.517%	8	470	+49.296%
2025-12-04	9.1700	9.9400	8.7400	8.7400	-11.628%	10	464	+45.538%
2025-12-03	9.8700	9.8900	9.8700	9.8900	+23.625%	2	454	+28.615%
2025-12-01	8.1000	8.1600	8.0000	8.0000	+4.302%	6	452	+59.000%
2025-11-25	7.7800	7.8700	7.6700	7.6700	-10.606%	23	446	+65.841%
2025-11-14	8.5800	8.5800	8.5800	8.5800	+1.179%	1	423	+48.252%
2025-11-12	9.2000	9.6500	8.4400	8.4800	-6.813%	8	422	+50.000%
2025-11-07	9.1000	9.1000	9.1000	9.1000	-18.018%	2	415	+39.780%
2025-10-28	11.1000	11.1000	11.1000	11.1000	-0.448%	5	415	+14.595%
2025-10-27	11.1500	11.1500	11.1500	11.1500	+19.507%	1	411	+14.081%
2025-10-24	9.3300	9.3300	9.3300	9.3300	+8.488%	1	411	+36.334%
2025-10-20	9.6200	9.6200	8.6000	8.6000	+3.118%	3	410	+47.907%
2025-10-17	8.4000	8.4000	8.3400	8.3400	-9.642%	4	410	+52.518%
2025-10-16	9.2300	9.2300	9.2300	9.2300	+6.952%	1	408	+37.811%
2025-10-14	9.3900	9.3900	8.6300	8.6300	-4.111%	2	407	+47.393%
2025-10-10	10.3900	10.3900	9.0000	9.0000	+4.046%	3	406	+41.333%
2025-10-09	8.6500	8.6500	8.6500	8.6500	-1.030%	1	405	+47.052%
2025-10-07	8.7400	8.7400	8.7400	8.7400	-4.272%	1	405	+45.538%
2025-10-03	9.0200	9.1300	9.0200	9.1300	-2.353%	3	405	+39.321%
2025-10-02	9.6000	9.6000	9.3500	9.3500	-1.579%	188	402	+36.043%
2025-09-29	9.5000	9.5000	9.5000	9.5000	-8.654%	5	224	+33.895%
2025-09-24	10.4000	10.4000	10.4000	10.4000	+7.216%	2	219	+22.308%
2025-09-22	9.7000	9.7000	9.6800	9.7000	+6.011%	22	218	+31.134%
2025-09-19	9.3300	9.3300	8.8500	9.1500	-3.684%	162	222	+39.016%
2025-09-16	9.7000	9.7000	9.5000	9.5000	-5.000%	25	60	+33.895%
2025-09-15	9.8300	10.0000	9.7500	10.0000	0.000%	35	35	+27.200%