Dark

LNG20260918C250
LNG Sep 18 2026 250.00 Call (LNG260918C00250000)
option OPRA

EOD

Aug 4, 2026

16.78+2.630%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	13.6000	16.7800	13.6000	16.7800	+2.630%	2	701	0.000%
2026-08-03	16.3500	16.3500	16.3500	16.3500	-23.131%	1	700	+2.630%
2026-07-31	20.3500	21.2700	20.3500	21.2700	+25.118%	3	700	-21.110%
2026-07-30	17.0000	17.1000	17.0000	17.0000	-10.526%	4	701	-1.294%
2026-07-29	18.6500	19.0000	18.6500	19.0000	+28.378%	3	699	-11.684%
2026-07-28	16.9500	16.9500	13.9200	14.8000	-26.914%	97	697	+13.378%
2026-07-27	19.0500	20.2500	19.0500	20.2500	-25.579%	2	645	-17.136%
2026-07-24	30.5000	31.7700	27.2100	27.2100	-5.848%	4	646	-38.331%
2026-07-23	28.5000	29.9000	28.5000	28.9000	+20.921%	33	649	-41.938%
2026-07-22	22.1000	23.9000	22.1000	23.9000	+10.444%	2	644	-29.791%
2026-07-21	21.1100	21.6400	21.1100	21.6400	-11.853%	2	644	-22.458%
2026-07-20	21.8000	24.5500	21.8000	24.5500	+16.627%	6	643	-31.650%
2026-07-17	21.0500	21.0500	21.0500	21.0500	+6.313%	2	648	-20.285%
2026-07-16	20.1000	20.1000	19.8000	19.8000	+13.402%	14	648	-15.253%
2026-07-15	17.9500	17.9500	17.4600	17.4600	-19.724%	3	657	-3.895%
2026-07-14	21.7500	21.7500	21.7500	21.7500	-4.185%	2	658	-22.851%
2026-07-13	23.0000	23.0000	22.7000	22.7000	+2.948%	2	658	-26.079%
2026-07-10	22.0500	22.0500	22.0500	22.0500	+1.707%	1	659	-23.900%
2026-07-09	23.4000	23.4000	21.6800	21.6800	+0.370%	2	660	-22.601%
2026-07-08	20.0500	21.6000	20.0500	21.6000	+10.769%	65	660	-22.315%
2026-07-07	18.0000	19.5000	16.5600	19.5000	+48.176%	16	710	-13.949%
2026-07-06	13.0600	13.1600	13.0600	13.1600	+0.458%	5	720	+27.508%
2026-07-02	14.0200	14.0200	13.1000	13.1000	+11.966%	8	717	+28.092%
2026-07-01	11.0800	11.7000	11.0800	11.7000	+5.405%	23	717	+43.419%
2026-06-30	11.1000	11.1000	11.1000	11.1000	-7.884%	1	717	+51.171%
2026-06-29	12.2000	12.2800	12.0500	12.0500	+0.417%	10	718	+39.253%
2026-06-26	10.5000	12.0000	10.5000	12.0000	+20.000%	8	722	+39.833%
2026-06-25	9.3600	10.0000	9.3600	10.0000	+38.889%	7	729	+67.800%
2026-06-24	7.4000	7.4000	7.2000	7.2000	-25.773%	6	729	+133.056%
2026-06-23	8.7000	9.7000	8.7000	9.7000	+14.118%	17	729	+72.990%
2026-06-22	7.4100	8.5000	6.8700	8.5000	+21.429%	76	738	+97.412%
2026-06-18	7.1000	7.2000	7.0000	7.0000	-16.667%	17	699	+139.714%
2026-06-17	7.2000	8.4000	6.8000	8.4000	+3.704%	29	699	+99.762%
2026-06-16	9.4000	9.5700	7.4000	8.1000	-41.474%	278	699	+107.160%
2026-06-12	14.3000	14.8000	13.8400	13.8400	+5.327%	83	608	+21.243%
2026-06-11	15.7400	15.7400	13.1400	13.1400	-17.358%	7	570	+27.702%
2026-06-10	14.1100	16.5000	13.6000	15.9000	+30.864%	207	573	+5.535%
2026-06-09	11.5000	12.1500	11.2000	12.1500	+1.250%	12	410	+38.107%
2026-06-08	12.8000	12.8500	11.9800	12.0000	-17.808%	34	410	+39.833%
2026-06-05	13.2300	14.9500	13.1700	14.6000	-4.262%	17	405	+14.932%
2026-06-04	14.5000	15.2500	14.3000	15.2500	+8.618%	18	402	+10.033%
2026-06-03	15.1000	15.4000	14.0300	14.0400	+5.564%	64	391	+19.516%
2026-06-02	11.5000	14.6300	11.3500	13.3000	+32.735%	95	406	+26.165%
2026-06-01	8.9000	11.3000	8.9000	10.0200	+22.195%	23	360	+67.465%
2026-05-29	8.9200	8.9500	8.2000	8.2000	-20.388%	37	356	+104.634%
2026-05-28	11.5000	11.5500	10.3000	10.3000	-2.830%	24	336	+62.913%
2026-05-27	11.3000	11.3300	10.6000	10.6000	-10.624%	27	329	+58.302%
2026-05-26	12.7000	13.2500	11.8600	11.8600	-21.974%	10	329	+41.484%
2026-05-22	13.8000	15.2000	12.5000	15.2000	+0.662%	26	325	+10.395%
2026-05-21	18.0500	18.0500	15.0200	15.1000	-11.229%	20	319	+11.126%
2026-05-20	17.0100	17.0100	17.0100	17.0100	-9.952%	1	319	-1.352%
2026-05-19	19.0300	19.1400	18.5000	18.8900	-3.128%	9	305	-11.170%
2026-05-18	16.1200	19.5000	16.0000	19.5000	+18.902%	48	305	-13.949%
2026-05-15	18.2000	18.2000	16.2000	16.4000	+4.459%	54	305	+2.317%
2026-05-14	15.6600	15.7000	15.6600	15.7000	+0.641%	6	248	+6.879%
2026-05-13	15.6200	15.6200	15.1500	15.6000	-8.235%	5	243	+7.564%
2026-05-11	17.0000	17.0000	17.0000	17.0000	+4.938%	3	243	-1.294%
2026-05-08	18.0000	18.0000	15.6500	16.2000	-14.737%	10	243	+3.580%
2026-05-07	18.5000	19.8000	17.6100	19.0000	-33.333%	46	242	-11.684%
2026-05-06	29.9600	29.9600	28.5000	28.5000	-17.654%	23	226	-41.123%
2026-05-05	35.0600	35.0600	34.6100	34.6100	+1.228%	4	203	-51.517%
2026-05-01	34.1900	34.1900	34.1900	34.1900	-8.461%	2	205	-50.921%
2026-04-30	39.0000	39.0000	37.2500	37.3500	+5.807%	14	205	-55.074%
2026-04-29	35.3000	35.3000	35.3000	35.3000	+7.786%	2	200	-52.465%
2026-04-28	31.0700	32.7500	31.0700	32.7500	+16.964%	3	200	-48.763%
2026-04-27	28.0000	28.0000	27.9000	28.0000	+10.193%	6	197	-40.071%
2026-04-24	26.3000	26.3000	25.4100	25.4100	-8.432%	2	195	-33.963%
2026-04-22	28.8000	28.8000	27.7000	27.7500	+3.429%	3	195	-39.532%
2026-04-21	24.1000	26.8300	24.1000	26.8300	+11.328%	5	190	-37.458%
2026-04-20	24.5600	24.5600	24.1000	24.1000	+5.702%	4	190	-30.373%
2026-04-17	21.6000	22.8000	20.4300	22.8000	-17.091%	124	190	-26.404%
2026-04-15	27.4000	27.5000	27.4000	27.5000	-18.567%	3	178	-38.982%
2026-04-10	33.6000	33.7700	33.6000	33.7700	-16.203%	2	178	-50.311%
2026-04-08	36.9700	40.3000	36.9400	40.3000	-16.303%	103	178	-58.362%
2026-04-06	48.1500	48.1500	48.1500	48.1500	+11.484%	10	123	-65.151%
2026-04-01	43.0500	44.3900	43.0500	43.1900	-8.824%	25	123	-61.148%
2026-03-31	55.0000	55.0000	47.3700	47.3700	-19.026%	8	131	-64.577%
2026-03-30	58.5000	58.5000	58.5000	58.5000	+8.756%	3	132	-71.316%
2026-03-25	51.4000	53.7900	51.4000	53.7900	-12.537%	3	132	-68.805%
2026-03-24	61.5000	61.5000	61.5000	61.5000	+12.844%	2	130	-72.715%
2026-03-23	54.5000	54.5000	54.5000	54.5000	-5.217%	1	130	-69.211%
2026-03-20	54.9000	57.5000	54.9000	57.5000	+5.119%	12	129	-70.817%
2026-03-19	63.2800	63.2800	54.0000	54.7000	+65.758%	13	120	-69.324%
2026-03-18	24.6500	33.0000	24.6500	33.0000	+26.874%	36	123	-49.152%
2026-03-17	27.3100	27.3100	26.0100	26.0100	+0.077%	2	103	-35.486%
2026-03-16	26.7700	26.7700	25.9900	25.9900	-2.586%	6	102	-35.437%
2026-03-13	26.8000	26.8000	26.6600	26.6800	-10.769%	6	97	-37.106%
2026-03-12	30.1000	30.1000	29.9000	29.9000	+38.106%	3	94	-43.880%
2026-03-10	21.6000	21.6500	21.6000	21.6500	-19.517%	3	94	-22.494%
2026-03-09	28.6700	31.2000	26.9000	26.9000	-13.226%	45	94	-37.621%
2026-03-06	26.4400	31.0000	26.4400	31.0000	+26.531%	14	85	-45.871%
2026-03-05	24.6400	25.7000	24.5000	24.5000	+2.510%	8	80	-31.510%
2026-03-04	22.0800	23.9000	21.1000	23.9000	+5.101%	36	79	-29.791%
2026-03-03	24.6600	27.0500	22.0000	22.7400	+0.843%	39	67	-26.209%
2026-03-02	19.9800	24.5000	19.9800	22.5500	+54.452%	24	60	-25.588%
2026-02-27	14.2200	14.6500	14.2200	14.6000	+6.569%	9	56	+14.932%
2026-02-26	15.0000	15.2000	13.7000	13.7000	+53.933%	5	52	+22.482%
2026-02-25	8.2000	8.9000	8.2000	8.9000	+11.250%	4	49	+88.539%
2026-02-24	8.0000	8.0000	8.0000	8.0000	-19.679%	1	49	+109.750%
2026-02-23	9.9600	9.9600	9.9600	9.9600	+1.633%	10	48	+68.474%
2026-02-18	10.3000	10.3000	9.8000	9.8000	+9.253%	4	38	+71.224%
2026-02-13	9.1000	9.2000	8.9700	8.9700	+6.786%	5	29	+87.068%
2026-02-11	8.4000	8.4000	8.4000	8.4000	+3.704%	1	29	+99.762%
2026-02-10	8.2000	8.2000	8.1000	8.1000	+5.195%	3	30	+107.160%
2026-02-09	7.7000	7.7000	7.7000	7.7000	+6.944%	2	29	+117.922%
2026-02-06	7.0000	7.2000	7.0000	7.2000	+5.882%	6	27	+133.056%
2026-02-05	7.0000	7.0000	6.8000	6.8000	-6.849%	6	21	+146.765%
2026-02-04	7.3000	7.3000	7.3000	7.3000	-3.054%	1	20	+129.863%
2026-01-29	7.5300	7.5300	7.5300	7.5300	+11.062%	1	20	+122.842%
2026-01-23	6.6900	6.8000	6.6900	6.7800	-1.739%	6	20	+147.493%
2026-01-22	6.9800	6.9800	6.9000	6.9000	+20.209%	3	17	+143.188%
2026-01-20	6.4500	6.4500	5.7400	5.7400	-11.008%	3	15	+192.334%
2026-01-16	6.4500	6.4500	6.4500	6.4500	+22.857%	2	15	+160.155%
2026-01-14	5.1200	5.2500	5.1200	5.2500	+10.759%	2	15	+219.619%
2026-01-09	4.7400	4.7400	4.7400	4.7400	+29.508%	5	13	+254.008%
2025-12-22	3.6600	3.6600	3.6600	3.6600	-50.541%	1	8	+358.470%
2025-12-09	7.4000	7.4000	7.4000	7.4000	+5.714%	1	8	+126.757%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-23.913%	1	9	+139.714%
2025-12-01	9.2000	9.2000	9.2000	9.2000	-23.397%	1	9	+82.391%
2025-11-14	12.0100	12.0100	12.0100	12.0100	+21.313%	1	8	+39.717%
2025-11-04	9.9000	9.9000	9.9000	9.9000	-11.211%	1	9	+69.495%
2025-10-31	11.1500	11.1500	11.1500	11.1500	+1.456%	1	9	+50.493%
2025-10-30	10.9900	10.9900	10.9900	10.9900	-1.875%	1	10	+52.684%
2025-10-29	12.4500	12.4500	11.2000	11.2000	-24.324%	2	10	+49.821%
2025-10-16	13.2000	14.8000	13.2000	14.8000	-29.524%	14	9	+13.378%
2025-10-08	22.3000	22.3000	21.0000	21.0000	-15.663%	2	4	-20.095%
2025-09-26	24.9000	24.9000	24.9000	24.9000	+10.323%	1	3	-32.610%
2025-09-25	22.5700	22.5700	22.5700	22.5700	-1.009%	1	3	-25.654%
2025-09-15	22.7000	22.8000	22.7000	22.8000	0.000%	2	2	-26.404%