Dark

LNG20260918C240
LNG Sep 18 2026 240.00 Call (LNG260918C00240000)
option OPRA

EOD

Aug 3, 2026

23.25-18.335%(-5.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	25.4700	25.4700	23.2500	23.2500	-18.335%	3	339	0.000%
2026-07-31	28.4700	28.4700	28.4700	28.4700	-19.803%	1	338	-18.335%
2026-07-23	35.5000	35.5000	35.5000	35.5000	+13.965%	5	338	-34.507%
2026-07-22	31.1500	31.1500	31.1500	31.1500	+5.379%	1	343	-25.361%
2026-07-21	29.5600	29.5600	29.5600	29.5600	-8.170%	1	343	-21.346%
2026-07-20	29.4000	32.1900	29.4000	32.1900	+14.882%	2	344	-27.773%
2026-07-17	28.0200	28.0200	28.0200	28.0200	+0.036%	1	344	-17.024%
2026-07-08	27.0000	28.0100	27.0000	28.0100	+25.605%	2	344	-16.994%
2026-07-07	23.9200	24.0000	22.2800	22.3000	+22.326%	19	345	+4.260%
2026-07-06	19.1000	19.1000	18.2300	18.2300	+5.988%	9	355	+27.537%
2026-07-02	19.0000	19.0000	17.2000	17.2000	+8.176%	8	356	+35.174%
2026-07-01	15.3000	16.3500	15.3000	15.9000	+4.468%	5	356	+46.226%
2026-06-30	15.2500	15.2500	15.2200	15.2200	-8.862%	2	356	+52.760%
2026-06-29	17.4800	17.4800	16.7000	16.7000	+6.914%	3	355	+39.222%
2026-06-26	14.5000	15.6200	14.4300	15.6200	+14.853%	6	353	+48.848%
2026-06-25	13.1000	13.7000	13.1000	13.6000	+28.302%	12	354	+70.956%
2026-06-24	11.9100	11.9700	10.5000	10.6000	-18.462%	36	359	+119.340%
2026-06-23	11.0000	13.5000	11.0000	13.0000	+12.069%	73	357	+78.846%
2026-06-22	10.0000	11.7800	9.5000	11.6000	+10.476%	67	329	+100.431%
2026-06-18	10.3200	10.7000	9.2000	10.5000	-12.427%	113	395	+121.429%
2026-06-17	10.6000	11.9900	9.9000	11.9900	-8.473%	9	395	+93.912%
2026-06-16	13.1000	13.1000	13.1000	13.1000	-2.239%	2	395	+77.481%
2026-06-15	14.3000	14.4000	13.4000	13.4000	-30.749%	23	395	+73.507%
2026-06-12	15.0000	19.3500	15.0000	19.3500	+4.935%	104	394	+20.155%
2026-06-11	19.8400	19.8400	18.4400	18.4400	-3.455%	13	304	+26.085%
2026-06-10	19.0700	20.8000	18.8000	19.1000	+15.758%	25	311	+21.728%
2026-06-09	15.0000	16.5000	15.0000	16.5000	-2.941%	17	328	+40.909%
2026-06-08	18.1000	18.1000	17.0000	17.0000	-8.108%	5	324	+36.765%
2026-06-05	18.5000	18.5000	18.5000	18.5000	-5.756%	6	323	+25.676%
2026-06-04	18.8000	19.6300	18.5000	19.6300	+0.925%	15	323	+18.441%
2026-06-03	18.6600	19.4500	18.1500	19.4500	+13.743%	6	322	+19.537%
2026-06-02	16.2000	18.9000	16.2000	17.1000	+18.750%	108	321	+35.965%
2026-06-01	12.7700	15.3000	12.7700	14.4000	+20.704%	69	232	+61.458%
2026-05-29	13.4000	13.4000	11.9300	11.9300	-14.419%	7	177	+94.887%
2026-05-28	15.3500	15.3500	13.6000	13.9400	-6.380%	15	173	+66.786%
2026-05-27	14.0200	15.1000	13.2800	14.8900	-5.819%	9	173	+56.145%
2026-05-26	17.2000	17.4400	15.8100	15.8100	-18.715%	5	173	+47.059%
2026-05-22	18.0000	19.4500	17.2000	19.4500	-0.967%	15	170	+19.537%
2026-05-21	19.3500	19.6400	19.3500	19.6400	-8.224%	50	168	+18.381%
2026-05-20	21.5000	21.5000	21.4000	21.4000	-7.838%	10	168	+8.645%
2026-05-19	24.2300	24.2300	23.1900	23.2200	-5.224%	10	145	+0.129%
2026-05-18	23.1000	25.0000	23.1000	24.5000	+12.385%	22	145	-5.102%
2026-05-15	21.8000	21.8000	21.8000	21.8000	+10.101%	2	145	+6.651%
2026-05-14	19.8000	19.8000	19.8000	19.8000	+0.508%	2	154	+17.424%
2026-05-13	19.8000	19.8000	19.7000	19.7000	-11.659%	27	126	+18.020%
2026-05-12	22.3500	22.3500	22.3000	22.3000	+12.060%	15	126	+4.260%
2026-05-08	20.7000	20.7000	19.9000	19.9000	-18.776%	4	126	+16.834%
2026-05-07	24.5000	24.5000	24.5000	24.5000	-30.575%	1	126	-5.102%
2026-05-06	36.3000	36.3000	35.2900	35.2900	-15.816%	120	125	-34.117%
2026-05-05	41.9200	41.9200	41.9200	41.9200	+5.247%	8	113	-44.537%
2026-05-01	39.8300	39.8300	39.8300	39.8300	-8.056%	1	117	-41.627%
2026-04-29	43.5200	43.5200	43.3200	43.3200	+11.649%	2	117	-46.330%
2026-04-28	37.2000	38.8000	37.2000	38.8000	+10.857%	3	117	-40.077%
2026-04-27	34.2500	35.0000	34.2500	35.0000	+8.527%	2	116	-33.571%
2026-04-24	31.8800	32.2500	31.8800	32.2500	-0.155%	2	116	-27.907%
2026-04-22	32.3000	32.3000	32.3000	32.3000	+6.777%	1	114	-28.019%
2026-04-21	30.3100	30.3100	30.2500	30.2500	+9.206%	2	114	-23.140%
2026-04-17	25.3500	27.7000	25.3500	27.7000	-43.619%	119	114	-16.065%
2026-04-08	42.8600	49.1300	42.8600	49.1300	-14.823%	102	203	-52.677%
2026-04-07	61.4800	61.4800	57.6800	57.6800	+4.493%	2	128	-59.691%
2026-04-06	55.2000	55.2000	55.2000	55.2000	0.000%	2	127	-57.880%
2026-04-02	55.2000	55.2000	55.2000	55.2000	+1.099%	1	128	-57.880%
2026-03-31	54.6000	54.6000	54.6000	54.6000	-20.292%	1	128	-57.418%
2026-03-30	68.5000	68.5000	68.5000	68.5000	+21.821%	10	128	-66.058%
2026-03-23	56.8100	56.8200	56.2300	56.2300	-7.042%	3	128	-58.652%
2026-03-20	60.4900	60.4900	60.4900	60.4900	+7.252%	1	128	-61.564%
2026-03-19	59.5000	66.5000	56.4000	56.4000	+41.000%	62	128	-58.777%
2026-03-18	30.0000	40.0000	30.0000	40.0000	+29.492%	3	126	-41.875%
2026-03-17	30.8900	30.8900	30.8900	30.8900	-7.515%	9	125	-24.733%
2026-03-12	33.4000	33.4000	33.4000	33.4000	+9.508%	1	125	-30.389%
2026-03-11	30.2500	30.5000	30.2500	30.5000	+6.272%	8	124	-23.770%
2026-03-10	29.3300	29.3300	28.7000	28.7000	-7.419%	6	117	-18.990%
2026-03-09	35.2000	35.2000	31.0000	31.0000	-0.800%	3	114	-25.000%
2026-03-06	31.2500	31.2500	31.2500	31.2500	+5.646%	1	117	-25.600%
2026-03-05	29.9500	29.9500	29.5800	29.5800	+16.457%	2	117	-21.400%
2026-03-04	25.4000	25.4000	25.4000	25.4000	-8.633%	60	118	-8.465%
2026-03-03	29.9000	30.8200	27.8000	27.8000	+0.834%	4	66	-16.367%
2026-03-02	25.7500	29.1000	25.7500	27.5700	+44.346%	4	66	-15.669%
2026-02-27	18.3400	19.1000	18.3400	19.1000	+1.867%	11	68	+21.728%
2026-02-26	14.5200	19.6000	14.5200	18.7500	+73.611%	7	57	+24.000%
2026-02-25	10.7000	10.8000	10.6000	10.8000	-20.471%	4	49	+115.278%
2026-02-23	13.5800	13.5800	13.5800	13.5800	+3.823%	1	49	+71.208%
2026-02-18	13.7800	13.7800	13.0800	13.0800	+13.739%	9	50	+77.752%
2026-02-11	11.5000	11.5000	11.5000	11.5000	+5.699%	1	51	+102.174%
2026-02-10	10.8800	10.8800	10.8800	10.8800	+13.333%	2	50	+113.695%
2026-02-06	9.6000	9.6000	9.6000	9.6000	+11.628%	1	52	+142.188%
2026-02-05	7.9100	8.7000	7.9100	8.6000	-15.686%	3	51	+170.349%
2026-02-04	8.0000	10.2000	8.0000	10.2000	+13.333%	6	48	+127.941%
2026-02-03	9.0000	9.0000	9.0000	9.0000	+8.434%	1	44	+158.333%
2026-02-02	8.7200	8.7300	8.3000	8.3000	-17.000%	7	43	+180.120%
2026-01-29	10.0000	10.0000	10.0000	10.0000	+20.482%	1	40	+132.500%
2026-01-21	8.0300	8.3000	8.0300	8.3000	-3.488%	6	39	+180.120%
2026-01-16	9.0000	9.1500	8.6000	8.6000	+48.276%	28	35	+170.349%
2026-01-14	5.8000	5.8000	5.8000	5.8000	-13.174%	1	35	+300.862%
2026-01-07	6.0000	7.4000	6.0000	6.6800	-4.298%	21	35	+248.054%
2026-01-02	6.9800	6.9800	6.9800	6.9800	+29.259%	1	24	+233.095%
2025-12-17	5.4000	5.4000	5.4000	5.4000	-8.475%	1	23	+330.556%
2025-12-11	6.2000	6.2000	5.9000	5.9000	-26.250%	2	22	+294.068%
2025-12-09	8.0000	8.0000	8.0000	8.0000	-12.281%	2	22	+190.625%
2025-12-08	9.1200	9.1200	9.1200	9.1200	-26.452%	1	21	+154.934%
2025-11-19	12.5000	12.5000	12.4000	12.4000	-18.475%	2	20	+87.500%
2025-11-13	15.2100	15.2100	15.2100	15.2100	+5.625%	1	20	+52.860%
2025-11-12	14.4000	14.4000	14.4000	14.4000	+22.972%	1	21	+61.458%
2025-11-05	11.7100	11.7100	11.7100	11.7100	-10.130%	1	20	+98.548%
2025-11-04	13.0300	13.0300	13.0300	13.0300	+2.196%	1	20	+78.434%
2025-10-30	12.7500	12.7500	12.7500	12.7500	-22.018%	1	21	+82.353%
2025-10-29	16.3500	16.3500	16.3500	16.3500	-5.107%	1	21	+42.202%
2025-10-27	17.2300	17.2300	17.2300	17.2300	-5.330%	1	19	+34.939%
2025-10-17	18.2000	18.2000	18.2000	18.2000	-31.810%	8	19	+27.747%
2025-10-08	26.6900	26.6900	26.6900	26.6900	+9.385%	1	11	-12.889%
2025-09-22	24.4000	24.4000	24.4000	24.4000	-5.058%	2	11	-4.713%
2025-09-16	25.7000	25.7000	25.7000	25.7000	-8.214%	4	9	-9.533%
2025-09-15	28.0000	28.0000	28.0000	28.0000	+3.131%	4	5	-16.964%
2025-09-05	27.1500	27.1500	27.1500	27.1500	0.000%	1	1	-14.365%