Dark

GLNG20280121C60
GLNG Jan 21 2028 60.00 Call (GLNG280121C00060000)
option OPRA

EOD

Sep 29, 2026

4.25+1.190%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.2800	4.2800	4.2500	4.2500	+1.190%	4	1,270	0.000%
2026-09-28	4.5000	4.5000	4.1000	4.2000	-29.412%	75	1,268	+1.190%
2026-09-23	5.9500	5.9500	5.9500	5.9500	+8.182%	1	1,202	-28.571%
2026-09-14	5.4900	5.5000	5.4900	5.5000	-1.786%	50	1,203	-22.727%
2026-09-09	6.0000	6.0000	5.4800	5.6000	-5.405%	861	1,165	-24.107%
2026-09-08	5.9300	5.9300	5.9200	5.9200	+0.339%	2	399	-28.209%
2026-08-24	6.0000	6.0000	5.9000	5.9000	-3.279%	100	398	-27.966%
2026-08-19	6.1000	6.1000	6.1000	6.1000	+0.826%	1	318	-30.328%
2026-08-18	6.1000	6.1000	6.0500	6.0500	-6.923%	3	317	-29.752%
2026-08-14	7.0000	7.0000	6.5000	6.5000	+8.333%	3	316	-34.615%
2026-08-12	6.0000	6.0000	6.0000	6.0000	-5.213%	1	318	-29.167%
2026-08-06	6.1500	6.3300	6.1500	6.3300	+29.184%	22	318	-32.859%
2026-08-03	5.0000	5.0000	4.9000	4.9000	+8.889%	4	317	-13.265%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-7.216%	3	315	-5.556%
2026-07-27	5.1400	5.1400	4.8500	4.8500	-15.505%	3	312	-12.371%
2026-07-20	5.7400	5.7400	5.7400	5.7400	+4.174%	2	310	-25.958%
2026-07-16	5.5100	5.5100	5.5100	5.5100	-18.851%	1	310	-22.868%
2026-07-14	6.7900	6.7900	6.7900	6.7900	+11.311%	1	309	-37.408%
2026-07-02	6.1000	6.1000	6.1000	6.1000	-12.356%	1	307	-30.328%
2026-07-01	6.3700	6.9600	6.3700	6.9600	-0.571%	2	307	-38.937%
2026-06-17	6.7000	7.0000	6.7000	7.0000	+2.941%	51	308	-39.286%
2026-06-05	8.5700	8.5700	6.8000	6.8000	-17.775%	2	308	-37.500%
2026-06-04	8.3100	8.3100	7.6500	8.2700	-1.665%	4	306	-48.609%
2026-06-03	8.4100	8.4100	8.4100	8.4100	+20.143%	1	302	-49.465%
2026-05-28	7.4000	7.4000	7.0000	7.0000	-6.667%	4	301	-39.286%
2026-05-27	7.5000	7.5000	7.5000	7.5000	-3.846%	2	302	-43.333%
2026-05-26	8.4500	8.4500	7.8000	7.8000	-25.000%	51	302	-45.513%
2026-05-22	10.5000	10.5000	10.4000	10.4000	+15.556%	20	324	-59.135%
2026-05-21	9.0000	9.0000	9.0000	9.0000	-18.182%	5	324	-52.778%
2026-05-20	11.2000	11.2000	11.0000	11.0000	-1.168%	10	324	-61.364%
2026-05-12	11.1300	11.1300	11.1300	11.1300	+10.198%	1	324	-61.815%
2026-05-01	9.8500	10.1000	9.8500	10.1000	+9.783%	2	325	-57.921%
2026-04-30	9.2600	9.2600	9.0000	9.2000	+21.053%	23	325	-53.804%
2026-04-17	7.5000	7.6000	7.5000	7.6000	-18.192%	34	324	-44.079%
2026-04-14	9.2900	9.2900	9.2900	9.2900	-1.380%	1	291	-54.252%
2026-04-13	9.4200	9.4200	9.4200	9.4200	-3.186%	5	290	-54.883%
2026-04-09	8.6000	9.7300	8.6000	9.7300	-11.946%	21	290	-56.321%
2026-04-07	11.0500	11.0500	11.0500	11.0500	-0.808%	9	310	-61.538%
2026-04-06	11.0500	11.1400	11.0500	11.1400	+0.360%	6	301	-61.849%
2026-04-02	11.1000	11.1000	11.1000	11.1000	+3.448%	5	301	-61.712%
2026-03-31	10.7300	10.7300	10.7300	10.7300	+0.280%	1	301	-60.391%
2026-03-30	10.7000	10.7000	10.7000	10.7000	-0.280%	17	301	-60.280%
2026-03-26	10.7500	11.2000	10.7300	10.7300	+10.277%	64	284	-60.391%
2026-03-25	9.7300	9.7300	9.7300	9.7300	-7.333%	1	257	-56.321%
2026-03-24	10.1000	10.5000	10.1000	10.5000	+17.057%	9	256	-59.524%
2026-03-20	8.9400	8.9700	8.9400	8.9700	+9.926%	4	260	-52.620%
2026-03-19	7.9600	8.1600	7.9600	8.1600	+60.314%	3	260	-47.917%
2026-03-11	5.0900	5.0900	5.0900	5.0900	-15.449%	1	260	-16.503%
2026-03-04	6.0200	6.0200	6.0200	6.0200	+20.400%	2	261	-29.402%
2026-03-02	4.5000	5.0000	4.5000	5.0000	+33.333%	50	261	-15.000%
2026-02-25	3.9000	4.5600	3.7500	3.7500	-25.000%	4	272	+13.333%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+11.111%	1	272	-15.000%
2026-02-09	4.3300	4.7000	4.3300	4.5000	+32.353%	14	271	-5.556%
2026-02-06	3.5500	3.5700	3.4000	3.4000	-15.000%	94	257	+25.000%
2026-01-30	4.0000	4.0000	4.0000	4.0000	+20.482%	50	251	+6.250%
2026-01-22	3.3200	3.3200	3.3200	3.3200	+10.667%	9	226	+28.012%
2026-01-20	3.7100	3.7100	3.0000	3.0000	-5.660%	3	217	+41.667%
2026-01-14	2.9500	3.1800	2.9500	3.1800	+14.801%	6	216	+33.648%
2026-01-08	2.7700	2.7700	2.7700	2.7700	-7.358%	7	216	+53.430%
2026-01-07	2.9900	2.9900	2.9900	2.9900	-14.080%	1	209	+42.140%
2026-01-06	3.4800	3.4800	3.4800	3.4800	+51.304%	1	208	+22.126%
2025-12-30	2.3000	2.3000	2.3000	2.3000	-13.208%	5	207	+84.783%
2025-12-22	2.6500	2.6500	2.6500	2.6500	-1.119%	1	207	+60.377%
2025-12-19	2.7400	2.8500	2.6200	2.6800	+2.682%	13	207	+58.582%
2025-12-15	2.9400	2.9400	2.6100	2.6100	-8.421%	21	207	+62.835%
2025-12-12	3.1100	3.1100	2.6400	2.8500	+2.151%	43	186	+49.123%
2025-12-11	2.9300	2.9300	2.7300	2.7900	-13.354%	32	143	+52.330%
2025-12-10	3.2200	3.2200	3.2200	3.2200	-5.294%	1	112	+31.988%
2025-12-08	3.4000	3.4000	3.4000	3.4000	-1.163%	1	112	+25.000%
2025-12-04	3.8200	4.5900	3.4400	3.4400	+6.832%	11	112	+23.547%
2025-12-03	3.1400	3.2200	3.1400	3.2200	+0.625%	4	111	+31.988%
2025-12-01	3.2000	3.2400	3.2000	3.2000	+7.383%	5	110	+32.813%
2025-11-25	3.0000	3.0500	2.9600	2.9800	+7.581%	21	110	+42.617%
2025-11-24	2.7000	2.7700	2.6500	2.7700	-7.047%	41	109	+53.430%
2025-11-21	2.8000	2.9800	2.8000	2.9800	-9.697%	2	68	+42.617%
2025-11-18	3.2500	3.3000	3.2500	3.3000	-30.233%	20	66	+28.788%
2025-10-28	4.7300	4.7300	4.7300	4.7300	+43.333%	1	46	-10.148%
2025-10-17	3.3400	3.3400	3.3000	3.3000	-24.312%	2	47	+28.788%
2025-10-10	4.3600	4.3600	4.3600	4.3600	+4.057%	1	45	-2.523%
2025-09-29	4.1900	4.1900	4.1900	4.1900	-2.558%	34	45	+1.432%
2025-09-25	4.3000	4.3000	4.3000	4.3000	-6.522%	5	45	-1.163%
2025-09-24	4.3300	4.6000	4.0500	4.6000	+25.341%	34	40	-7.609%
2025-09-22	3.7400	3.7500	3.6700	3.6700	0.000%	6	6	+15.804%