Dark

LNG20260116C220
LNG Jan 16 2026 220.00 Call (LNG260116C00220000)
option OPRA

EOD

Dec 12, 2025

0.5000-16.667%(-0.1000)21

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-12	0.4500	0.5000	0.4500	0.5000	-16.667%	21	1,159	0.000%
2025-12-11	0.5000	0.6000	0.5000	0.6000	-11.765%	5	1,179	-16.667%
2025-12-10	1.3400	1.3400	0.6000	0.6800	-50.725%	42	1,178	-26.471%
2025-12-09	1.6200	1.6300	1.3500	1.3800	-26.596%	67	1,162	-63.768%
2025-12-08	2.5000	2.5000	1.7400	1.8800	-29.057%	48	1,155	-73.404%
2025-12-05	3.5500	3.5500	2.0400	2.6500	-16.667%	132	1,142	-81.132%
2025-12-04	3.4800	3.6100	2.9800	3.1800	-10.169%	18	1,141	-84.277%
2025-12-03	2.9100	3.5400	2.9100	3.5400	-8.290%	12	1,140	-85.876%
2025-12-02	4.5000	4.5000	3.5000	3.8600	-5.623%	47	1,140	-87.047%
2025-12-01	4.4600	4.4700	3.9000	4.0900	+4.872%	94	1,126	-87.775%
2025-11-28	3.9000	4.6000	3.9000	3.9000	+14.706%	15	1,103	-87.179%
2025-11-26	3.1000	3.4000	2.9700	3.4000	+13.333%	13	1,090	-85.294%
2025-11-25	2.4500	3.0000	2.3000	3.0000	0.000%	11	1,090	-83.333%
2025-11-24	3.4000	3.7000	2.6000	3.0000	-32.584%	447	1,082	-83.333%
2025-11-21	4.5000	4.8000	4.2000	4.4500	-34.559%	14	918	-88.764%
2025-11-20	6.7000	6.9000	5.7500	6.8000	+15.254%	28	909	-92.647%
2025-11-19	5.4000	6.0000	4.9000	5.9000	-18.056%	19	897	-91.525%
2025-11-18	8.1000	8.1000	7.0400	7.2000	-17.241%	15	894	-93.056%
2025-11-17	8.7000	8.7000	8.7000	8.7000	+1.399%	2	892	-94.253%
2025-11-14	8.0000	8.5800	7.2000	8.5800	+0.941%	10	892	-94.172%
2025-11-13	8.5600	8.5600	8.3000	8.5000	+7.323%	12	892	-94.118%
2025-11-12	8.4000	8.4000	7.5000	7.9200	+3.529%	20	887	-93.687%
2025-11-11	6.9000	7.6500	6.9000	7.6500	+15.734%	50	885	-93.464%
2025-11-10	6.5800	6.6100	6.3200	6.6100	+8.361%	16	901	-92.436%
2025-11-07	5.5000	6.1500	5.5000	6.1000	+7.018%	15	894	-91.803%
2025-11-06	5.9400	5.9400	5.7000	5.7000	+1.604%	22	895	-91.228%
2025-11-05	5.6000	6.1000	5.6000	5.6100	-3.109%	46	874	-91.087%
2025-11-04	6.3100	6.3100	5.7900	5.7900	-13.582%	14	834	-91.364%
2025-11-03	6.7000	6.7000	6.7000	6.7000	-10.786%	1	826	-92.537%
2025-10-31	7.4400	7.5100	7.2000	7.5100	+2.877%	5	826	-93.342%
2025-10-30	7.6000	8.8000	7.0800	7.3000	-10.976%	23	826	-93.151%
2025-10-29	9.5200	9.9400	8.0000	8.2000	-23.005%	15	820	-93.902%
2025-10-28	11.0000	11.7000	10.1100	10.6500	-9.746%	44	817	-95.305%
2025-10-27	12.2600	12.4000	11.8000	11.8000	-5.600%	5	846	-95.763%
2025-10-24	13.6000	13.6000	12.4000	12.5000	-8.088%	4	846	-96.000%
2025-10-23	14.1000	14.1000	13.6000	13.6000	-4.895%	9	846	-96.324%
2025-10-22	16.4000	16.4000	14.0000	14.3000	+2.878%	22	856	-96.503%
2025-10-21	14.7000	14.7000	13.9000	13.9000	+8.171%	4	845	-96.403%
2025-10-16	14.8000	14.8000	12.8400	12.8500	-29.201%	25	847	-96.109%
2025-10-15	18.1500	18.1500	18.1500	18.1500	+1.624%	20	864	-97.245%
2025-10-14	16.1000	18.4000	16.1000	17.8600	-5.000%	11	865	-97.200%
2025-10-13	19.7300	19.7300	18.8000	18.8000	-23.577%	32	861	-97.340%
2025-10-07	23.9000	24.6000	23.9000	24.6000	+9.821%	2	862	-97.967%
2025-10-03	22.4000	22.4000	22.4000	22.4000	-20.848%	20	862	-97.768%
2025-09-26	28.3000	28.3000	28.3000	28.3000	+5.204%	1	862	-98.233%
2025-09-25	26.9000	26.9000	26.9000	26.9000	+7.600%	1	862	-98.141%
2025-09-23	22.5000	25.0000	22.5000	25.0000	+13.636%	12	863	-98.000%
2025-09-22	22.0000	22.0000	22.0000	22.0000	+6.383%	155	863	-97.727%
2025-09-19	20.6800	20.6800	20.6800	20.6800	-21.039%	5	724	-97.582%
2025-09-11	26.1900	26.1900	26.1900	26.1900	+4.970%	1	724	-98.091%
2025-09-05	26.2200	26.2200	24.9500	24.9500	-9.895%	2	724	-97.996%
2025-09-04	27.6900	27.6900	27.6900	27.6900	-9.980%	3	724	-98.194%
2025-09-02	31.4000	31.4000	30.7600	30.7600	-4.886%	7	727	-98.375%
2025-08-27	32.3400	32.3400	32.3400	32.3400	+5.894%	1	724	-98.454%
2025-08-26	29.9700	30.5400	29.9700	30.5400	+5.310%	2	724	-98.363%
2025-08-25	29.0000	29.0000	29.0000	29.0000	+20.083%	2	725	-98.276%
2025-08-19	23.2000	24.1500	23.2000	24.1500	-5.368%	4	725	-97.930%
2025-08-11	25.5800	25.5800	25.5200	25.5200	+0.039%	4	726	-98.041%
2025-08-08	25.2000	25.5100	24.5000	25.5100	-23.851%	7	722	-98.040%
2025-08-04	33.5000	33.5000	33.5000	33.5000	+20.939%	1	723	-98.507%
2025-07-30	27.2000	27.7000	27.2000	27.7000	-3.011%	2	724	-98.195%
2025-07-29	28.2000	28.5600	28.0000	28.5600	+16.098%	6	724	-98.249%
2025-07-28	26.6000	26.6000	24.6000	24.6000	+10.116%	4	723	-97.967%
2025-07-25	22.2700	22.3400	22.2700	22.3400	-4.530%	14	723	-97.762%
2025-07-24	22.9000	23.4000	22.9000	23.4000	+9.859%	2	717	-97.863%
2025-07-23	21.6900	21.6900	21.3000	21.3000	0.000%	2	718	-97.653%
2025-07-22	24.4300	24.4300	21.3000	21.3000	-10.504%	18	718	-97.653%
2025-07-21	24.6000	24.6000	23.8000	23.8000	-34.973%	7	712	-97.899%
2025-07-18	33.2500	36.6000	33.2500	36.6000	+34.559%	16	711	-98.634%
2025-07-17	25.7800	27.2000	25.7800	27.2000	-10.907%	4	721	-98.162%
2025-07-08	30.5300	30.5300	30.5300	30.5300	-12.119%	1	724	-98.362%
2025-06-24	32.5000	34.7400	32.5000	34.7400	+15.800%	6	735	-98.561%
2025-06-23	30.7700	30.7700	29.7200	30.0000	-11.817%	4	738	-98.333%
2025-06-17	34.0200	34.0200	34.0200	34.0200	-5.237%	5	739	-98.530%
2025-06-16	35.9000	35.9000	35.9000	35.9000	+4.634%	3	734	-98.607%
2025-06-13	34.3100	34.3100	34.3100	34.3100	+15.134%	2	737	-98.543%
2025-06-10	27.8500	29.8000	27.8500	29.8000	+3.472%	11	736	-98.322%
2025-06-09	28.8000	28.8000	28.8000	28.8000	-28.090%	1	739	-98.264%
2025-06-03	40.0000	40.0500	40.0000	40.0500	+1.650%	5	739	-98.752%
2025-06-02	39.4000	39.4000	39.4000	39.4000	+25.079%	1	737	-98.731%
2025-05-29	31.7800	31.7800	31.5000	31.5000	-2.748%	2	737	-98.413%
2025-05-28	32.3500	32.3900	32.3500	32.3900	+1.219%	17	736	-98.456%
2025-05-27	32.0000	32.0000	32.0000	32.0000	+7.635%	1	736	-98.438%
2025-05-22	29.1500	29.7300	29.1500	29.7300	-12.171%	20	736	-98.318%
2025-05-13	33.0000	33.8500	33.0000	33.8500	-5.102%	4	736	-98.523%
2025-05-01	35.6700	35.6700	35.6700	35.6700	-8.280%	10	739	-98.598%
2025-04-29	38.8900	38.8900	38.8900	38.8900	+20.402%	5	739	-98.714%
2025-04-23	32.0000	32.3000	32.0000	32.3000	-7.898%	2	741	-98.452%
2025-04-22	35.0400	35.0700	35.0400	35.0700	-7.222%	2	742	-98.574%
2025-04-17	37.8000	37.8000	37.8000	37.8000	+15.174%	1	742	-98.677%
2025-04-15	34.4500	34.4500	32.8200	32.8200	+6.386%	4	742	-98.477%
2025-04-11	28.0000	30.8500	28.0000	30.8500	+17.748%	30	742	-98.379%
2025-04-10	25.0000	26.2000	25.0000	26.2000	+24.762%	9	748	-98.092%
2025-04-09	20.0000	21.7000	20.0000	21.0000	-10.638%	38	746	-97.619%
2025-04-08	26.4300	26.4300	23.5000	23.5000	+29.121%	12	718	-97.872%
2025-04-07	16.9000	18.2000	16.9000	18.2000	-7.614%	2	720	-97.253%
2025-04-04	20.0400	20.0400	19.7000	19.7000	-35.410%	4	720	-97.462%
2025-04-03	32.0000	32.0000	30.5000	30.5000	+0.760%	19	720	-98.361%
2025-03-28	30.2500	30.5200	28.7000	30.2700	+1.237%	26	718	-98.348%
2025-03-27	30.4000	30.4000	29.9000	29.9000	-14.571%	5	724	-98.328%
2025-03-24	35.0000	35.0000	35.0000	35.0000	+5.422%	2	724	-98.571%
2025-03-21	33.2000	33.2000	33.2000	33.2000	+1.529%	2	726	-98.494%
2025-03-19	30.9000	32.7000	30.9000	32.7000	+12.759%	15	726	-98.471%
2025-03-17	27.9200	29.0000	27.9200	29.0000	+17.409%	50	728	-98.276%
2025-03-10	24.3500	24.7000	24.3500	24.7000	-17.940%	2	767	-97.976%
2025-03-07	30.1000	30.1000	30.1000	30.1000	+4.988%	2	769	-98.339%
2025-03-04	26.2000	28.6700	26.2000	28.6700	+0.880%	3	769	-98.256%
2025-03-03	34.0000	34.0000	28.4200	28.4200	-4.727%	2	768	-98.241%
2025-02-28	29.8300	29.8300	29.8300	29.8300	+1.913%	2	768	-98.324%
2025-02-27	27.7900	29.2700	26.9000	29.2700	+14.425%	3	768	-98.292%
2025-02-26	25.8000	26.2600	25.5800	25.5800	+14.196%	4	770	-98.045%
2025-02-25	22.8000	22.9500	22.4000	22.4000	-17.374%	260	881	-97.768%
2025-02-24	27.2800	27.2800	26.5000	27.1100	-3.179%	7	881	-98.156%
2025-02-21	28.3200	28.3200	28.0000	28.0000	-9.677%	12	876	-98.214%
2025-02-20	27.0000	31.0000	26.4000	31.0000	+8.810%	17	874	-98.387%
2025-02-19	27.4800	29.0000	27.4800	28.4900	+13.506%	235	860	-98.245%
2025-02-18	24.2600	25.8000	23.9300	25.1000	+14.351%	11	684	-98.008%
2025-02-13	21.9000	22.2000	21.9000	21.9500	+4.524%	5	674	-97.722%
2025-02-12	25.9000	25.9000	21.0000	21.0000	-21.933%	207	674	-97.619%
2025-02-11	28.4000	28.4000	26.9000	26.9000	+4.385%	6	617	-98.141%
2025-02-10	25.7700	25.7700	25.7700	25.7700	-2.386%	1	615	-98.060%
2025-02-07	26.8300	26.8300	24.5000	26.4000	-2.762%	110	616	-98.106%
2025-02-06	29.2100	29.2100	27.1500	27.1500	-20.147%	5	602	-98.158%
2025-02-05	34.5000	34.6400	33.1100	34.0000	+2.874%	11	606	-98.529%
2025-02-04	33.0500	33.0500	33.0500	33.0500	-1.048%	1	605	-98.487%
2025-02-03	29.9000	33.7500	29.9000	33.4000	+3.310%	15	605	-98.503%
2025-01-31	32.7000	32.7000	32.3300	32.3300	-3.493%	4	606	-98.453%
2025-01-30	33.6500	33.9900	33.5000	33.5000	+4.037%	8	605	-98.507%
2025-01-29	32.6500	32.6500	32.2000	32.2000	+7.333%	3	599	-98.447%
2025-01-28	29.8000	30.0000	29.8000	30.0000	-14.457%	33	599	-98.333%
2025-01-24	40.1000	40.1000	35.0700	35.0700	-3.918%	8	599	-98.574%
2025-01-23	36.5000	36.5000	36.5000	36.5000	-13.813%	1	601	-98.630%
2025-01-22	42.3500	42.3500	42.3500	42.3500	-15.637%	1	601	-98.819%
2025-01-21	50.2000	50.2000	50.2000	50.2000	-7.890%	1	602	-99.004%
2025-01-17	54.5000	54.5000	54.5000	54.5000	+2.251%	6	602	-99.083%
2025-01-16	50.6500	53.3000	50.6500	53.3000	+11.019%	16	602	-99.062%
2025-01-15	46.0000	48.0100	46.0000	48.0100	+6.452%	2	617	-98.959%
2025-01-14	38.3100	45.1000	38.3100	45.1000	+31.487%	10	618	-98.891%
2025-01-13	34.3000	34.3000	34.3000	34.3000	+8.544%	1	618	-98.542%
2025-01-10	33.1200	33.1200	31.6000	31.6000	+6.757%	8	618	-98.418%
2025-01-08	29.6000	29.6000	29.6000	29.6000	-5.732%	1	618	-98.311%
2025-01-06	31.0000	31.4000	31.0000	31.4000	+6.803%	4	618	-98.408%
2025-01-03	30.4800	30.4800	29.4000	29.4000	+2.977%	6	618	-98.299%
2025-01-02	26.7400	28.8000	26.7400	28.5500	+17.008%	16	618	-98.249%
2024-12-31	24.4000	24.4000	24.4000	24.4000	+15.040%	1	606	-97.951%
2024-12-23	21.2400	21.2400	21.2100	21.2100	-12.283%	10	606	-97.643%
2024-12-16	24.1800	24.1800	24.1800	24.1800	-2.500%	1	614	-97.932%
2024-12-13	24.8000	24.8000	24.8000	24.8000	-3.427%	4	614	-97.984%
2024-12-11	25.6800	25.6800	25.6800	25.6800	+1.502%	1	612	-98.053%
2024-12-10	25.0000	25.3000	25.0000	25.3000	-23.333%	3	611	-98.024%
2024-12-05	33.0000	33.0000	33.0000	33.0000	+8.696%	1	612	-98.485%
2024-12-03	30.3600	30.3600	30.3600	30.3600	+0.530%	20	613	-98.353%
2024-12-02	30.5000	30.5000	30.2000	30.2000	-0.984%	72	593	-98.344%
2024-11-27	30.5000	30.5000	30.5000	30.5000	+2.007%	10	514	-98.361%
2024-11-26	29.8000	29.9000	29.8000	29.9000	+10.251%	2	514	-98.328%
2024-11-25	30.3000	30.3000	27.0000	27.1200	-9.510%	24	514	-98.156%
2024-11-22	31.6100	31.6100	29.9700	29.9700	-7.386%	6	525	-98.332%
2024-11-21	32.3600	32.3600	32.3600	32.3600	+12.753%	1	526	-98.455%
2024-11-20	28.7000	28.7000	28.7000	28.7000	+16.336%	1	526	-98.258%
2024-11-18	24.6600	24.6700	24.6600	24.6700	+7.871%	2	525	-97.973%
2024-11-15	22.7000	22.8700	22.7000	22.8700	+8.905%	22	525	-97.814%
2024-11-14	21.3000	21.3000	21.0000	21.0000	-12.134%	6	515	-97.619%
2024-11-13	23.9000	23.9000	23.9000	23.9000	-11.481%	1	520	-97.908%
2024-11-12	26.9000	27.0000	26.9000	27.0000	+5.841%	21	519	-98.148%
2024-11-11	20.9900	25.5100	20.9900	25.5100	+37.892%	33	498	-98.040%
2024-11-08	17.1000	18.5000	17.1000	18.5000	+15.625%	42	471	-97.297%
2024-11-07	14.9000	16.0000	14.9000	16.0000	+35.021%	7	470	-96.875%
2024-11-05	11.8500	11.8500	11.8500	11.8500	-5.200%	1	467	-95.781%
2024-10-31	11.5000	12.5000	11.5000	12.5000	+47.059%	9	466	-96.000%
2024-10-30	8.4700	8.5000	8.4700	8.5000	-4.279%	19	461	-94.118%
2024-10-24	8.8800	8.8800	8.8800	8.8800	-24.103%	1	442	-94.369%
2024-10-14	11.7000	11.7000	11.7000	11.7000	-0.931%	1	441	-95.726%
2024-10-11	10.4000	11.8100	10.4000	11.8100	-2.397%	10	440	-95.766%
2024-10-09	11.4000	12.1000	11.4000	12.1000	+63.514%	2	438	-95.868%
2024-09-30	7.4000	7.4000	7.4000	7.4000	-17.778%	1	438	-93.243%
2024-09-24	9.0000	9.0000	9.0000	9.0000	+13.924%	1	437	-94.444%
2024-09-20	7.9000	7.9000	7.9000	7.9000	-12.222%	4	437	-93.671%
2024-09-19	9.0000	9.0000	9.0000	9.0000	+1.124%	1	435	-94.444%
2024-09-18	8.9000	8.9000	8.9000	8.9000	-1.111%	1	434	-94.382%
2024-09-16	9.0000	9.0000	9.0000	9.0000	+13.924%	1	433	-94.444%
2024-09-12	7.9000	7.9000	7.9000	7.9000	-1.250%	1	432	-93.671%
2024-09-11	8.0000	8.0000	8.0000	8.0000	-16.667%	2	431	-93.750%
2024-09-06	9.6000	9.6000	9.6000	9.6000	-0.415%	2	429	-94.792%
2024-09-05	9.6300	9.6600	9.6300	9.6400	-1.633%	5	428	-94.813%
2024-08-28	9.8000	10.0500	9.6000	9.8000	-15.517%	259	423	-94.898%
2024-08-26	11.6000	11.6000	11.6000	11.6000	+10.793%	1	292	-95.690%
2024-08-21	10.4700	10.4700	10.4700	10.4700	-2.605%	1	292	-95.224%
2024-08-20	10.7500	10.7500	10.7500	10.7500	-7.328%	2	292	-95.349%
2024-08-15	11.6000	11.6000	11.6000	11.6000	+6.422%	5	290	-95.690%
2024-08-14	10.9000	10.9000	10.9000	10.9000	-4.386%	1	285	-95.413%
2024-08-13	11.5300	11.5300	11.2000	11.4000	+39.024%	195	284	-95.614%
2024-08-05	8.2000	8.2000	8.2000	8.2000	-30.508%	1	171	-93.902%
2024-08-01	11.8000	11.8000	11.8000	11.8000	+1.724%	1	170	-95.763%
2024-07-31	11.8000	11.8000	11.4000	11.6000	+18.367%	153	169	-95.690%
2024-07-26	9.8000	9.8000	9.8000	9.8000	+2.083%	2	70	-94.898%
2024-07-24	9.6000	9.6000	9.6000	9.6000	-15.789%	1	70	-94.792%
2024-07-18	11.4000	11.4000	11.4000	11.4000	+9.615%	1	70	-95.614%
2024-07-12	10.4000	10.4000	10.4000	10.4000	+10.638%	70	70	-95.192%
2024-07-02	9.4000	9.4000	9.4000	9.4000	+42.424%	1	60	-94.681%
2024-06-21	6.6000	6.6000	6.6000	6.6000	-1.493%	4	59	-92.424%
2024-06-18	6.7000	6.7000	6.7000	6.7000	-17.892%	2	59	-92.537%
2024-04-30	8.1600	8.1600	8.1600	8.1600	+15.092%	1	59	-93.873%
2024-04-15	7.0900	7.0900	7.0900	7.0900	-16.194%	1	59	-92.948%
2024-03-28	8.4600	8.4600	8.4600	8.4600	+9.870%	1	57	-94.090%
2024-03-14	8.0000	8.3500	7.7000	7.7000	-19.792%	54	57	-93.506%
2024-02-05	9.5800	9.6000	9.5800	9.6000	-11.111%	5	44	-94.792%
2024-01-31	10.8000	10.8000	10.8000	10.8000	-1.818%	2	42	-95.370%
2024-01-18	11.0000	11.0000	11.0000	11.0000	-40.541%	1	42	-95.455%
2023-12-08	18.5000	18.5000	18.5000	18.5000	-1.070%	1	42	-97.297%
2023-11-16	18.7000	18.7000	18.7000	18.7000	-6.500%	1	41	-97.326%
2023-09-28	19.4000	20.0000	19.4000	20.0000	+16.347%	43	40	-97.500%
2023-09-18	17.1900	17.1900	17.1900	17.1900	0.000%	2	2	-97.091%