Dark

LNG20260918C260
LNG Sep 18 2026 260.00 Call (LNG260918C00260000)
option OPRA

EOD

Aug 4, 2026

12.06-1.148%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.1000	12.1000	12.0600	12.0600	-1.148%	2	547	0.000%
2026-08-03	12.0000	13.0000	11.7500	12.2000	-22.589%	55	547	-1.148%
2026-07-31	14.2000	15.7600	14.2000	15.7600	+39.716%	10	572	-23.477%
2026-07-30	12.7500	12.7500	11.2800	11.2800	-9.543%	14	572	+6.915%
2026-07-29	13.5000	14.3500	12.4000	12.4700	+24.700%	58	567	-3.288%
2026-07-28	10.4200	10.4200	9.4000	10.0000	-16.667%	15	558	+20.600%
2026-07-27	17.4000	17.4000	12.0000	12.0000	-36.441%	31	560	+0.500%
2026-07-24	20.4100	20.4100	18.8800	18.8800	-12.186%	4	551	-36.123%
2026-07-23	19.9800	24.0000	19.9800	21.5000	+22.507%	92	555	-43.907%
2026-07-22	16.5000	17.8100	16.5000	17.5500	+8.000%	4	604	-31.282%
2026-07-21	16.5300	16.5300	15.2000	16.2500	-9.218%	32	606	-25.785%
2026-07-20	15.0400	18.0600	15.0400	17.9000	+10.494%	60	603	-32.626%
2026-07-17	15.0000	16.2000	14.5700	16.2000	+15.714%	11	624	-25.556%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+12.000%	1	625	-13.857%
2026-07-15	12.7800	12.7800	12.5000	12.5000	-23.780%	5	625	-3.520%
2026-07-14	18.7000	18.7000	16.4000	16.4000	-7.658%	4	625	-26.463%
2026-07-13	16.9500	18.0000	16.9500	17.7600	+32.934%	6	625	-32.095%
2026-07-10	15.1000	15.2000	12.6000	13.3600	-18.537%	16	626	-9.731%
2026-07-09	17.5400	17.6000	16.1500	16.4000	0.000%	11	639	-26.463%
2026-07-08	14.1300	16.6000	14.1300	16.4000	+21.481%	84	645	-26.463%
2026-07-07	11.6500	14.4000	11.6500	13.5000	+45.946%	104	688	-10.667%
2026-07-02	10.0500	10.0500	9.2500	9.2500	+14.198%	5	675	+30.378%
2026-07-01	6.8000	8.1000	6.8000	8.1000	+1.124%	6	675	+48.889%
2026-06-30	7.6200	8.8000	7.6200	8.0100	-5.207%	48	680	+50.562%
2026-06-29	8.4500	8.4500	8.4500	8.4500	+13.271%	3	692	+42.722%
2026-06-26	7.0000	7.4600	7.0000	7.4600	+14.593%	3	692	+61.662%
2026-06-25	6.2000	6.5100	6.2000	6.5100	+16.250%	3	695	+85.253%
2026-06-24	5.6900	5.8000	5.2000	5.6000	-16.418%	52	694	+115.357%
2026-06-23	6.0000	6.7000	5.9000	6.7000	+11.481%	16	697	+80.000%
2026-06-22	5.3000	6.0100	4.8000	6.0100	+13.396%	11	698	+100.666%
2026-06-18	4.5000	5.3000	4.5000	5.3000	+3.922%	2	718	+127.547%
2026-06-17	5.7000	5.7000	4.8000	5.1000	-13.559%	45	718	+136.471%
2026-06-16	6.5500	6.7000	5.9000	5.9000	-22.368%	263	718	+104.407%
2026-06-15	5.9800	7.6000	5.9800	7.6000	-24.752%	14	578	+58.684%
2026-06-12	8.5200	10.1000	8.5200	10.1000	+6.316%	9	576	+19.406%
2026-06-11	11.8500	11.8500	9.5000	9.5000	-20.833%	28	570	+26.947%
2026-06-10	11.0000	12.5000	11.0000	12.0000	+37.931%	46	570	+0.500%
2026-06-09	8.7000	8.7000	8.7000	8.7000	-2.247%	5	588	+38.621%
2026-06-08	10.2000	10.2000	8.9000	8.9000	-22.609%	25	588	+35.506%
2026-06-05	10.5500	11.5000	10.4300	11.5000	0.000%	8	568	+4.870%
2026-06-04	11.0000	11.6000	10.8000	11.5000	+8.491%	56	569	+4.870%
2026-06-03	10.5500	11.1000	10.5200	10.6000	+0.856%	53	570	+13.774%
2026-06-02	9.4000	11.0000	9.4000	10.5100	+39.947%	69	602	+14.748%
2026-06-01	8.2500	8.6500	7.5100	7.5100	+19.206%	10	592	+60.586%
2026-05-29	6.6500	6.6500	6.3000	6.3000	-20.253%	12	590	+91.429%
2026-05-28	8.0200	8.1500	7.9000	7.9000	-1.250%	6	592	+52.658%
2026-05-27	8.0000	8.0000	8.0000	8.0000	-11.991%	10	587	+50.750%
2026-05-26	9.9000	9.9000	9.0700	9.0900	-17.364%	16	588	+32.673%
2026-05-22	10.7000	11.0000	10.3000	11.0000	-1.786%	4	572	+9.636%
2026-05-21	11.0000	11.2000	11.0000	11.2000	-13.246%	10	572	+7.679%
2026-05-20	16.6200	16.6300	12.9100	12.9100	-10.347%	6	572	-6.584%
2026-05-19	15.0500	15.0500	14.4000	14.4000	-6.615%	67	499	-16.250%
2026-05-18	14.3000	15.4200	14.3000	15.4200	+21.417%	25	499	-21.790%
2026-05-15	14.2000	14.2000	11.9000	12.7000	+3.252%	35	499	-5.039%
2026-05-14	12.2000	12.5000	11.8000	12.3000	+2.500%	55	496	-1.951%
2026-05-13	12.8000	12.8000	11.6500	12.0000	-12.536%	11	465	+0.500%
2026-05-12	13.9000	14.0000	13.7200	13.7200	+11.545%	10	465	-12.099%
2026-05-11	11.6000	13.3000	11.6000	12.3000	+8.850%	9	465	-1.951%
2026-05-08	12.6000	13.0600	11.1000	11.3000	-26.623%	55	458	+6.726%
2026-05-07	15.1000	15.6900	14.8000	15.4000	-33.877%	7	413	-21.688%
2026-05-06	25.3000	25.3000	21.9100	23.2900	-18.281%	272	409	-48.218%
2026-05-05	27.8000	28.5000	27.8000	28.5000	-8.360%	2	324	-57.684%
2026-05-04	29.9000	31.1000	29.9000	31.1000	+10.050%	2	324	-61.222%
2026-05-01	25.5000	28.3500	25.5000	28.2600	-13.233%	11	315	-57.325%
2026-04-30	31.9000	32.5700	31.9000	32.5700	+10.782%	2	315	-62.972%
2026-04-29	29.4000	30.5000	29.4000	29.4000	+11.787%	5	314	-58.980%
2026-04-28	26.7000	26.7000	26.3000	26.3000	+9.583%	25	313	-54.144%
2026-04-27	24.0000	24.0000	24.0000	24.0000	+9.739%	1	296	-49.750%
2026-04-24	22.1400	22.1400	21.8700	21.8700	-1.041%	4	295	-44.856%
2026-04-23	22.0000	22.1000	22.0000	22.1000	-0.897%	2	295	-45.430%
2026-04-22	21.9000	22.3000	21.9000	22.3000	+0.723%	4	296	-45.919%
2026-04-21	20.1000	23.1700	19.6800	22.1400	+14.124%	124	192	-45.528%
2026-04-20	19.7000	20.3000	19.4000	19.4000	+8.380%	11	192	-37.835%
2026-04-17	16.7400	18.2500	16.7400	17.9000	-30.133%	131	184	-32.626%
2026-04-16	25.6200	25.6200	25.6200	25.6200	+12.963%	2	177	-52.927%
2026-04-15	24.0000	24.0000	22.6800	22.6800	-3.489%	14	175	-46.825%
2026-04-14	24.4600	24.9500	22.4000	23.5000	-3.133%	7	168	-48.681%
2026-04-13	24.7000	24.7000	24.0200	24.2600	-14.427%	36	168	-50.289%
2026-04-10	28.3500	28.3500	28.3500	28.3500	-16.862%	1	161	-57.460%
2026-04-09	34.1000	34.1000	34.1000	34.1000	+15.986%	2	161	-64.633%
2026-04-08	29.4000	29.4000	29.4000	29.4000	-37.580%	1	160	-58.980%
2026-04-07	47.1000	47.1000	47.1000	47.1000	+7.780%	1	160	-74.395%
2026-04-06	43.7000	43.7000	43.7000	43.7000	+15.854%	2	160	-72.403%
2026-04-01	41.6500	42.9400	37.6000	37.7200	-20.254%	26	158	-68.028%
2026-03-31	47.3000	47.3000	47.3000	47.3000	-9.905%	4	157	-74.503%
2026-03-30	51.7000	52.5000	51.7000	52.5000	-4.684%	3	157	-77.029%
2026-03-27	55.7000	55.7000	55.0800	55.0800	+20.000%	21	157	-78.105%
2026-03-25	47.4900	48.0200	45.0500	45.9000	-15.000%	12	167	-73.725%
2026-03-24	55.7800	55.7800	54.0000	54.0000	+11.340%	2	169	-77.667%
2026-03-20	47.3000	48.5000	47.3000	48.5000	+11.239%	4	169	-75.134%
2026-03-19	39.2000	54.5500	39.2000	43.6000	+97.732%	19	171	-72.339%
2026-03-18	18.4000	22.0500	18.4000	22.0500	-1.562%	4	174	-45.306%
2026-03-17	22.4000	22.4000	22.4000	22.4000	+9.804%	1	174	-46.161%
2026-03-16	20.4000	20.4000	20.4000	20.4000	-8.108%	1	174	-40.882%
2026-03-13	22.2000	22.2000	22.2000	22.2000	-8.642%	2	174	-45.676%
2026-03-12	23.9000	25.1900	23.9000	24.3000	+31.351%	7	172	-50.370%
2026-03-10	18.8000	19.6000	17.8700	18.5000	-12.900%	33	168	-34.811%
2026-03-09	23.3200	25.4600	21.2400	21.2400	-20.330%	13	155	-43.220%
2026-03-06	21.8700	26.6600	21.8700	26.6600	+28.173%	9	151	-54.764%
2026-03-05	20.5000	22.0000	19.6200	20.8000	+9.244%	4	146	-42.019%
2026-03-04	17.8000	19.2500	17.8000	19.0400	-10.189%	4	146	-36.660%
2026-03-03	22.3000	22.3000	21.2000	21.2000	+11.932%	9	142	-43.113%
2026-03-02	18.1100	18.9400	17.4000	18.9400	+74.241%	117	142	-36.325%
2026-02-27	10.8700	10.8700	10.8700	10.8700	+0.929%	1	32	+10.948%
2026-02-26	11.5000	11.5500	10.7700	10.7700	+79.500%	3	32	+11.978%
2026-02-25	5.8000	6.0000	5.8000	6.0000	-25.926%	2	31	+101.000%
2026-02-20	8.1000	8.1000	8.1000	8.1000	+12.344%	1	31	+48.889%
2026-02-18	7.2100	7.2100	7.2100	7.2100	+18.197%	3	30	+67.268%
2026-02-17	6.1000	6.1000	6.1000	6.1000	-8.955%	1	27	+97.705%
2026-02-13	6.7000	6.7000	6.7000	6.7000	-1.471%	4	23	+80.000%
2026-02-12	7.0000	7.0000	6.8000	6.8000	+16.638%	3	23	+77.353%
2026-02-11	6.1000	6.1000	5.8300	5.8300	-1.186%	2	26	+106.861%
2026-02-10	5.9000	5.9000	5.9000	5.9000	+9.259%	3	27	+104.407%
2026-02-09	5.2000	5.4000	5.2000	5.4000	+3.846%	3	27	+123.333%
2026-02-06	5.0000	5.2000	5.0000	5.2000	+13.043%	3	28	+131.923%
2026-02-05	5.0000	5.0000	4.6000	4.6000	-16.817%	3	25	+162.174%
2026-01-29	5.5300	5.5300	5.5300	5.5300	+32.933%	1	22	+118.083%
2025-12-10	4.1600	4.1600	4.1600	4.1600	-8.168%	1	21	+189.904%
2025-12-09	4.5300	4.5300	4.5300	4.5300	-35.286%	7	22	+166.225%
2025-11-28	7.0000	7.0000	7.0000	7.0000	+14.007%	2	29	+72.286%
2025-11-26	6.1400	6.1400	6.1400	6.1400	-23.250%	1	26	+96.417%
2025-11-10	8.0000	8.0000	8.0000	8.0000	0.000%	5	26	+50.750%
2025-11-07	8.0000	8.0000	8.0000	8.0000	-21.337%	3	21	+50.750%
2025-11-03	10.1700	10.1700	10.1700	10.1700	+11.513%	2	20	+18.584%
2025-10-31	9.1300	9.1300	9.1200	9.1200	-49.192%	2	20	+32.237%
2025-09-16	17.9500	17.9500	17.9500	17.9500	-10.697%	13	18	-32.813%
2025-09-12	20.2300	20.3900	20.1000	20.1000	+3.608%	3	5	-40.000%
2025-09-11	19.4000	19.4000	19.4000	19.4000	0.000%	2	2	-37.835%