Dark

LNG20260918C270
LNG Sep 18 2026 270.00 Call (LNG260918C00270000)
option OPRA

EOD

Aug 4, 2026

8.12-2.169%(-0.18)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.8000	8.6000	6.1000	8.1200	-2.169%	22	757	0.000%
2026-08-03	8.5000	8.9000	8.1000	8.3000	-24.545%	26	759	-2.169%
2026-07-31	8.8000	11.0000	8.8000	11.0000	+37.500%	25	747	-26.182%
2026-07-30	7.6300	8.1000	7.3200	8.0000	-11.111%	20	738	+1.500%
2026-07-29	9.2500	9.2500	9.0000	9.0000	+36.364%	11	732	-9.778%
2026-07-28	7.5500	7.5500	6.2000	6.6000	-23.434%	9	732	+23.030%
2026-07-27	11.6100	11.6100	8.5000	8.6200	-37.762%	37	729	-5.800%
2026-07-24	16.1600	18.7800	13.8500	13.8500	-12.948%	231	738	-41.372%
2026-07-23	15.5500	16.9000	15.5500	15.9100	+19.176%	68	702	-48.963%
2026-07-22	12.3000	13.3500	12.1000	13.3500	+15.584%	15	704	-39.176%
2026-07-21	12.2300	12.2300	10.8500	11.5500	-11.154%	16	694	-29.697%
2026-07-20	11.2600	13.4800	11.0000	13.0000	+20.370%	129	694	-37.538%
2026-07-17	10.6000	10.9000	10.5800	10.8000	+9.091%	65	599	-24.815%
2026-07-16	10.4000	10.6800	9.9000	9.9000	+16.471%	7	583	-17.980%
2026-07-15	12.5000	12.5000	8.5000	8.5000	-31.891%	21	577	-4.471%
2026-07-14	12.5000	12.5000	11.6500	12.4800	-6.866%	9	576	-34.936%
2026-07-13	12.3000	13.9000	12.1000	13.4000	+44.086%	38	573	-39.403%
2026-07-10	11.2000	11.2000	9.3000	9.3000	-22.886%	40	579	-12.688%
2026-07-09	11.4900	13.2000	11.4900	12.0600	+0.500%	7	589	-32.670%
2026-07-08	10.7700	12.0000	9.8000	12.0000	+14.395%	196	589	-32.333%
2026-07-07	8.5000	10.6000	8.3000	10.4900	+66.508%	30	679	-22.593%
2026-07-06	7.0500	7.0500	6.3000	6.3000	-10.000%	45	677	+28.889%
2026-07-02	7.6000	7.6000	7.0000	7.0000	+31.086%	9	676	+16.000%
2026-07-01	5.2400	5.3400	5.2000	5.3400	+3.089%	78	676	+52.060%
2026-06-30	5.6000	5.6000	5.1800	5.1800	-12.941%	17	673	+56.757%
2026-06-29	6.2100	6.2600	5.9500	5.9500	+6.250%	8	683	+36.471%
2026-06-26	5.6000	5.6000	5.6000	5.6000	+24.444%	2	677	+45.000%
2026-06-25	4.5000	4.5000	4.5000	4.5000	+15.385%	2	676	+80.444%
2026-06-24	3.7800	3.9000	3.4000	3.9000	-10.755%	12	676	+108.205%
2026-06-23	4.3700	4.3700	4.3700	4.3700	+36.563%	1	682	+85.812%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-18.987%	1	682	+153.750%
2026-06-17	3.4000	3.9500	3.4000	3.9500	-5.952%	6	694	+105.570%
2026-06-16	4.9000	5.2000	4.2000	4.2000	-20.455%	8	694	+93.333%
2026-06-15	4.5000	5.3500	4.5000	5.2800	-28.455%	8	694	+53.788%
2026-06-12	6.1400	7.6000	5.8000	7.3800	-1.600%	35	700	+10.027%
2026-06-11	9.2000	9.2000	7.5000	7.5000	-13.793%	13	722	+8.267%
2026-06-10	7.8000	9.3000	7.8000	8.7000	+17.568%	73	724	-6.667%
2026-06-09	6.4000	7.4000	6.4000	7.4000	+13.846%	43	752	+9.730%
2026-06-08	7.0000	7.0000	6.5000	6.5000	-18.750%	99	751	+24.923%
2026-06-05	8.0000	8.0000	8.0000	8.0000	-3.614%	20	771	+1.500%
2026-06-04	8.3000	8.3000	8.3000	8.3000	+0.606%	1	771	-2.169%
2026-06-03	7.8700	9.1000	7.8700	8.2500	+7.143%	87	770	-1.576%
2026-06-02	6.2000	8.4000	6.2000	7.7000	+42.593%	151	733	+5.455%
2026-06-01	5.5000	6.5000	5.4000	5.4000	+17.391%	220	749	+50.370%
2026-05-29	5.5300	5.5300	4.6000	4.6000	-25.081%	29	676	+76.522%
2026-05-28	6.0400	6.1400	5.6000	6.1400	+4.957%	35	665	+32.248%
2026-05-27	6.2100	6.2100	5.8500	5.8500	-11.364%	9	652	+38.803%
2026-05-26	7.0100	7.5300	6.6000	6.6000	-24.399%	24	650	+23.030%
2026-05-22	7.7800	8.7300	7.0000	8.7300	+5.181%	34	649	-6.987%
2026-05-21	10.8500	10.8500	8.3000	8.3000	-17.000%	39	632	-2.169%
2026-05-20	12.5000	12.5000	9.7000	10.0000	-9.091%	25	632	-18.800%
2026-05-19	11.1500	11.4200	10.9400	11.0000	-8.333%	26	601	-26.182%
2026-05-18	10.0000	12.0000	10.0000	12.0000	+27.660%	66	601	-32.333%
2026-05-15	10.7000	11.0000	9.3000	9.4000	-1.053%	22	601	-13.617%
2026-05-14	9.3000	9.5000	9.0000	9.5000	+3.261%	66	563	-14.526%
2026-05-13	9.0000	9.2000	8.9000	9.2000	-9.804%	38	489	-11.739%
2026-05-12	10.9000	11.0000	10.2000	10.2000	+4.082%	32	489	-20.392%
2026-05-11	9.6000	9.8400	9.1000	9.8000	+13.295%	23	489	-17.143%
2026-05-08	10.2000	10.2000	8.6500	8.6500	-28.512%	24	481	-6.127%
2026-05-07	12.0500	12.4400	10.4100	12.1000	-30.460%	61	463	-32.893%
2026-05-06	19.0000	19.2000	17.4000	17.4000	-27.013%	23	426	-53.333%
2026-05-05	24.4600	26.7000	22.5000	23.8400	-5.020%	11	425	-65.940%
2026-05-04	24.7600	25.7500	24.0000	25.1000	+4.149%	9	420	-67.649%
2026-05-01	23.1000	24.1000	22.8000	24.1000	-8.365%	42	376	-66.307%
2026-04-30	25.6000	26.3000	25.2000	26.3000	+1.154%	3	376	-69.125%
2026-04-29	24.7500	26.5000	24.7500	26.0000	+16.071%	13	375	-68.769%
2026-04-28	20.8000	22.4000	20.8000	22.4000	+18.519%	5	371	-63.750%
2026-04-27	19.8000	19.8000	18.2000	18.9000	+6.539%	10	368	-57.037%
2026-04-24	17.9000	18.0000	17.7400	17.7400	-1.989%	4	364	-54.228%
2026-04-23	18.4000	18.4000	18.1000	18.1000	0.000%	3	361	-55.138%
2026-04-22	18.1000	18.1000	18.1000	18.1000	+4.624%	1	360	-55.138%
2026-04-21	15.8000	17.3000	15.4000	17.3000	+9.494%	55	317	-53.064%
2026-04-20	16.2100	16.2100	15.8000	15.8000	+8.966%	9	317	-48.608%
2026-04-17	15.2800	15.2800	13.0500	14.5000	-28.922%	32	308	-44.000%
2026-04-16	21.2000	21.2000	20.2000	20.4000	+4.615%	6	292	-60.196%
2026-04-15	19.1000	19.5000	19.1000	19.5000	+4.278%	31	291	-58.359%
2026-04-14	20.5000	20.5000	18.2500	18.7000	-18.341%	9	264	-56.578%
2026-04-10	23.4000	23.9800	22.9000	22.9000	-3.376%	28	257	-64.541%
2026-04-09	31.2200	31.2300	23.7000	23.7000	-8.068%	6	230	-65.738%
2026-04-08	25.7700	26.1100	25.7700	25.7800	-32.513%	9	230	-68.503%
2026-04-02	38.2000	38.2000	38.2000	38.2000	+4.658%	2	225	-78.743%
2026-03-31	43.1000	43.1000	36.3000	36.5000	-22.931%	26	225	-77.753%
2026-03-30	47.3600	47.3600	47.3600	47.3600	-2.310%	1	220	-82.855%
2026-03-27	48.4800	48.4800	48.4800	48.4800	+10.811%	1	220	-83.251%
2026-03-26	43.7500	43.7500	43.7500	43.7500	+6.344%	1	219	-81.440%
2026-03-25	41.1400	41.1400	41.1400	41.1400	-15.070%	1	219	-80.263%
2026-03-24	48.4400	48.4400	48.4400	48.4400	+24.365%	6	219	-83.237%
2026-03-23	38.0000	38.9500	38.0000	38.9500	+2.204%	2	219	-79.153%
2026-03-19	38.0000	49.5000	38.0000	38.1100	+62.447%	37	219	-78.693%
2026-03-18	16.8700	23.6500	15.7000	23.4600	+33.295%	29	223	-65.388%
2026-03-16	17.6000	17.6000	17.6000	17.6000	-2.923%	2	205	-53.864%
2026-03-13	17.5000	18.1300	17.1000	18.1300	-7.026%	66	205	-55.212%
2026-03-12	20.1000	20.3400	19.5000	19.5000	+33.562%	92	213	-58.359%
2026-03-10	15.2000	15.8000	14.3600	14.6000	-13.095%	14	135	-44.384%
2026-03-09	20.7000	21.5000	16.8000	16.8000	-22.936%	9	135	-51.667%
2026-03-06	17.9700	21.8000	17.9700	21.8000	+41.558%	9	135	-62.752%
2026-03-05	15.4000	15.4000	15.4000	15.4000	+6.207%	2	134	-47.273%
2026-03-03	15.5300	18.0000	14.5000	14.5000	0.000%	8	132	-44.000%
2026-03-02	13.6800	15.6800	13.6800	14.5000	+93.333%	65	133	-44.000%
2026-02-26	6.9000	8.0000	6.9000	7.5000	+87.500%	7	71	+8.267%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-36.508%	1	70	+103.000%
2026-02-19	6.3000	6.3000	6.3000	6.3000	+23.529%	1	69	+28.889%
2026-02-18	5.1000	5.1000	5.1000	5.1000	+21.429%	1	69	+59.216%
2026-02-17	4.4000	4.4000	4.2000	4.2000	-10.638%	3	68	+93.333%
2026-02-12	4.6200	4.7000	4.6200	4.7000	+23.684%	21	65	+72.766%
2026-02-09	3.8000	3.8000	3.8000	3.8000	+8.571%	26	52	+113.684%
2026-02-06	3.5000	3.5000	3.5000	3.5000	-5.405%	1	28	+132.000%
2026-02-05	3.7000	3.7000	3.7000	3.7000	-2.632%	1	28	+119.459%
2026-02-04	3.6000	3.8000	3.6000	3.8000	+50.794%	10	28	+113.684%
2026-01-06	2.5200	2.5500	2.5000	2.5200	-72.155%	20	27	+222.222%
2025-10-27	9.0500	9.0500	9.0500	9.0500	-16.204%	2	7	-10.276%
2025-10-23	10.8200	10.8200	10.8000	10.8000	-22.857%	2	7	-24.815%
2025-10-07	14.0000	14.0000	14.0000	14.0000	0.000%	5	5	-42.000%