Dark

LNG20260918C280
LNG Sep 18 2026 280.00 Call (LNG260918C00280000)
option OPRA

EOD

Aug 4, 2026

5.30-6.195%(-0.35)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.0100	5.5000	4.0000	5.3000	-6.195%	51	878	0.000%
2026-08-03	5.8000	5.9000	5.6500	5.6500	-19.286%	11	857	-6.195%
2026-07-31	5.8000	7.1000	5.8000	7.0000	+27.273%	46	860	-24.286%
2026-07-30	5.5000	5.5000	5.5000	5.5000	-5.172%	1	836	-3.636%
2026-07-29	6.7000	6.7000	5.8000	5.8000	+28.889%	5	837	-8.621%
2026-07-28	4.7800	5.2000	4.0000	4.5000	-23.077%	128	835	+17.778%
2026-07-27	7.9800	7.9800	5.8500	5.8500	-40.306%	59	799	-9.402%
2026-07-24	12.3300	13.7000	9.6500	9.8000	-13.656%	252	771	-45.918%
2026-07-23	12.0000	12.5000	10.7000	11.3500	+35.119%	32	630	-53.304%
2026-07-22	7.8000	8.4700	7.8000	8.4000	+5.000%	8	623	-36.905%
2026-07-21	7.8500	8.0200	7.5000	8.0000	-13.043%	15	623	-33.750%
2026-07-20	8.0600	9.3000	8.0600	9.2000	+12.607%	54	612	-42.391%
2026-07-17	8.1700	8.1700	8.1700	8.1700	+29.683%	1	620	-35.129%
2026-07-15	7.4700	7.4700	6.0800	6.3000	-35.318%	23	619	-15.873%
2026-07-13	9.0000	10.1000	9.0000	9.7400	+36.224%	17	622	-45.585%
2026-07-10	7.8000	7.9000	7.1500	7.1500	-15.385%	96	611	-25.874%
2026-07-09	9.9600	9.9600	8.3000	8.4500	-2.874%	47	521	-37.278%
2026-07-08	8.5000	8.7000	8.0200	8.7000	+18.046%	151	508	-39.080%
2026-07-07	7.0000	7.3700	6.1600	7.3700	+53.862%	24	405	-28.087%
2026-07-06	4.7900	4.7900	4.7900	4.7900	+11.395%	3	409	+10.647%
2026-07-02	4.0900	4.4000	4.0900	4.3000	+10.256%	7	409	+23.256%
2026-07-01	3.7000	3.9000	3.7000	3.9000	+10.482%	11	409	+35.897%
2026-06-30	3.8000	4.0000	3.5300	3.5300	-9.949%	4	405	+50.142%
2026-06-29	3.9200	3.9200	3.9200	3.9200	+26.861%	1	405	+35.204%
2026-06-26	3.0900	3.0900	3.0900	3.0900	+34.348%	1	404	+71.521%
2026-06-24	2.6800	2.6800	2.3000	2.3000	-24.590%	7	404	+130.435%
2026-06-23	3.0500	3.0500	3.0500	3.0500	+32.609%	2	405	+73.770%
2026-06-22	2.5500	2.6000	2.3000	2.3000	-11.538%	26	405	+130.435%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-10.345%	1	397	+103.846%
2026-06-17	2.8500	2.9000	2.2000	2.9000	+5.072%	6	397	+82.759%
2026-06-16	3.1000	3.1000	2.7600	2.7600	-24.384%	2	397	+92.029%
2026-06-15	3.4100	3.6500	3.4100	3.6500	-27.146%	4	396	+45.205%
2026-06-12	5.0100	5.0100	5.0100	5.0100	-25.224%	35	395	+5.788%
2026-06-11	6.3000	6.7000	6.3000	6.7000	+13.559%	3	374	-20.896%
2026-06-10	5.9000	5.9000	5.9000	5.9000	+11.321%	10	374	-10.169%
2026-06-08	5.4000	5.4000	5.3000	5.3000	-14.516%	8	364	0.000%
2026-06-04	6.0000	6.2000	6.0000	6.2000	-1.587%	2	367	-14.516%
2026-06-03	6.5000	6.8000	6.3000	6.3000	+10.526%	19	367	-15.873%
2026-06-02	5.3500	5.7000	5.3500	5.7000	+34.118%	11	364	-7.018%
2026-06-01	4.6000	4.6000	4.2500	4.2500	+21.429%	49	361	+24.706%
2026-05-29	3.6000	3.6000	3.5000	3.5000	-20.455%	4	319	+51.429%
2026-05-28	4.5000	4.5200	4.3000	4.4000	-6.383%	22	316	+20.455%
2026-05-27	4.0000	4.7000	4.0000	4.7000	-5.051%	8	320	+12.766%
2026-05-26	5.4900	5.5000	4.9500	4.9500	-14.802%	25	322	+7.071%
2026-05-22	5.8100	5.8100	5.8100	5.8100	-10.615%	2	303	-8.778%
2026-05-21	6.4900	6.5000	6.4900	6.5000	-23.529%	2	304	-18.462%
2026-05-20	8.4000	8.5000	8.4000	8.5000	-0.352%	3	304	-37.647%
2026-05-19	8.9000	8.9000	8.5300	8.5300	-7.784%	15	297	-37.866%
2026-05-18	7.0000	9.2500	7.0000	9.2500	+30.282%	6	297	-42.703%
2026-05-15	7.8000	7.8000	7.1000	7.1000	+0.709%	2	297	-25.352%
2026-05-14	6.9800	7.0500	6.7000	7.0500	+0.714%	20	293	-24.823%
2026-05-13	7.0000	7.0000	6.9000	7.0000	-15.152%	36	265	-24.286%
2026-05-12	8.2500	8.2500	8.2500	8.2500	+14.583%	2	265	-35.758%
2026-05-08	7.4900	7.4900	7.2000	7.2000	-18.367%	5	265	-26.389%
2026-05-07	8.6000	8.8200	7.8900	8.8200	-39.589%	26	262	-39.909%
2026-05-06	14.9000	15.3000	14.5000	14.6000	-26.633%	10	282	-63.699%
2026-05-05	19.8100	19.9000	19.0000	19.9000	-3.445%	6	272	-73.367%
2026-05-04	20.2000	21.0000	19.5000	20.6100	+7.906%	25	270	-74.284%
2026-05-01	17.7000	19.4000	17.7000	19.1000	-12.184%	29	284	-72.251%
2026-04-30	20.1000	21.8000	20.1000	21.7500	+3.081%	16	284	-75.632%
2026-04-29	20.0000	21.1000	20.0000	21.1000	+18.539%	30	286	-74.882%
2026-04-28	17.2000	17.8000	17.2000	17.8000	+15.660%	19	276	-70.225%
2026-04-27	15.1700	15.3900	15.1600	15.3900	+11.280%	14	287	-65.562%
2026-04-24	13.8300	13.8300	13.8300	13.8300	-5.274%	1	288	-61.678%
2026-04-23	14.8000	14.8000	14.6000	14.6000	+4.286%	2	287	-63.699%
2026-04-22	14.0000	14.0000	14.0000	14.0000	+2.190%	3	287	-62.143%
2026-04-21	12.5000	13.7000	12.5000	13.7000	+9.776%	7	292	-61.314%
2026-04-20	12.9000	12.9000	12.4800	12.4800	+7.679%	2	292	-57.532%
2026-04-17	12.1700	12.3000	9.9800	11.5900	-24.100%	36	291	-54.271%
2026-04-15	15.5000	15.7000	15.2700	15.2700	-2.115%	41	264	-65.291%
2026-04-14	16.2100	16.9000	15.1000	15.6000	-6.587%	15	258	-66.026%
2026-04-13	20.3500	20.3500	16.0000	16.7000	-12.198%	71	255	-68.263%
2026-04-10	20.2000	20.2000	19.0000	19.0200	-2.611%	24	263	-72.135%
2026-04-09	28.5000	28.5000	19.5300	19.5300	-10.454%	6	259	-72.862%
2026-04-08	21.7500	21.9000	20.5500	21.8100	-37.507%	16	261	-75.699%
2026-04-07	34.9000	34.9000	34.9000	34.9000	+15.182%	8	262	-84.814%
2026-04-02	29.9000	32.1000	29.9000	30.3000	+11.397%	5	268	-82.508%
2026-04-01	31.6000	31.6000	26.0800	27.2000	-10.966%	19	268	-80.515%
2026-03-31	37.1000	37.1000	30.5500	30.5500	-27.795%	2	279	-82.651%
2026-03-27	42.7600	42.7600	42.1800	42.3100	+15.129%	3	277	-87.473%
2026-03-26	36.7500	36.7500	36.7500	36.7500	+9.669%	5	275	-85.578%
2026-03-25	37.4000	37.4000	33.5000	33.5100	-21.522%	34	270	-84.184%
2026-03-24	39.2000	42.7000	39.2000	42.7000	+33.646%	6	253	-87.588%
2026-03-23	34.7500	34.7500	31.9500	31.9500	-6.933%	20	254	-83.412%
2026-03-20	35.4000	38.8600	34.3300	34.3300	+3.560%	17	235	-84.562%
2026-03-19	27.3700	45.3300	27.3700	33.1500	+52.765%	56	222	-84.012%
2026-03-18	12.7000	21.7000	12.6000	21.7000	+28.631%	237	236	-75.576%
2026-03-13	16.8700	16.8700	16.8700	16.8700	-0.178%	1	78	-68.583%
2026-03-12	16.7000	16.9000	16.7000	16.9000	+47.084%	21	78	-68.639%
2026-03-10	12.0000	12.2000	11.4900	11.4900	-15.947%	7	60	-53.873%
2026-03-09	16.7000	17.0000	13.6700	13.6700	+22.601%	13	58	-61.229%
2026-03-04	10.6000	11.1500	10.6000	11.1500	-1.327%	2	57	-52.466%
2026-03-03	12.0000	14.2500	11.3000	11.3000	+3.670%	15	56	-53.097%
2026-03-02	11.5000	11.5000	10.3000	10.9000	+87.931%	22	63	-51.376%
2026-02-27	5.8000	5.8000	5.8000	5.8000	+5.455%	1	42	-8.621%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+52.778%	3	41	-3.636%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+12.500%	1	38	+47.222%
2026-02-17	3.2000	3.2000	3.2000	3.2000	-5.882%	1	37	+65.625%
2026-02-13	3.4000	3.4000	3.4000	3.4000	+6.250%	1	36	+55.882%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+14.286%	1	36	+65.625%
2026-02-09	2.8000	2.8000	2.8000	2.8000	-44.000%	25	35	+89.286%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-25.373%	1	11	+6.000%
2025-10-28	6.7000	6.7000	6.7000	6.7000	-7.586%	1	11	-20.896%
2025-10-17	7.2500	7.2500	7.2500	7.2500	-16.667%	5	10	-26.897%
2025-10-16	8.7400	8.7400	8.7000	8.7000	-13.000%	5	10	-39.080%
2025-09-19	10.0000	10.0000	10.0000	10.0000	-14.530%	4	6	-47.000%
2025-09-05	11.7000	11.7000	11.7000	11.7000	0.000%	2	2	-54.701%