Dark

LNG20260918C290
LNG Sep 18 2026 290.00 Call (LNG260918C00290000)
option OPRA

EOD

Aug 4, 2026

3.40-8.108%(-0.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.5000	3.8000	2.5000	3.4000	-8.108%	24	1,051	0.000%
2026-08-03	3.7000	3.7000	3.7000	3.7000	-17.778%	74	1,046	-8.108%
2026-07-31	3.9000	4.5000	3.9000	4.5000	+20.000%	2	972	-24.444%
2026-07-30	3.7500	3.7500	3.7500	3.7500	-1.316%	1	970	-9.333%
2026-07-29	4.0000	4.1900	3.8000	3.8000	+20.253%	73	969	-10.526%
2026-07-28	3.0000	3.1600	2.6500	3.1600	-14.595%	9	918	+7.595%
2026-07-27	4.7000	4.7000	3.7000	3.7000	-45.906%	90	913	-8.108%
2026-07-24	9.0000	9.3500	6.6000	6.8400	-15.556%	80	838	-50.292%
2026-07-23	8.7500	8.7900	8.1000	8.1000	+35.000%	10	852	-58.025%
2026-07-22	5.4000	6.2000	5.4000	6.0000	+11.111%	23	849	-43.333%
2026-07-21	5.4100	5.4100	5.4000	5.4000	+2.857%	3	837	-37.037%
2026-07-17	5.2000	5.2500	5.2000	5.2500	+14.130%	5	837	-35.238%
2026-07-16	5.1000	5.1000	4.6000	4.6000	-34.286%	11	832	-26.087%
2026-07-14	7.0000	7.0000	7.0000	7.0000	+4.478%	2	832	-51.429%
2026-07-13	6.3000	6.8000	6.3000	6.7000	+39.583%	45	830	-49.254%
2026-07-10	6.3000	6.3000	4.7000	4.8000	-21.311%	14	820	-29.167%
2026-07-09	6.3200	6.3200	6.0000	6.1000	0.000%	35	821	-44.262%
2026-07-08	4.7000	6.3000	4.7000	6.1000	+23.232%	19	833	-44.262%
2026-07-07	4.2000	5.0000	4.2000	4.9500	+90.385%	17	828	-31.313%
2026-07-01	1.9500	2.6000	1.9500	2.6000	-19.753%	3	818	+30.769%
2026-06-30	2.9000	3.2400	2.9000	3.2400	+11.724%	11	819	+4.938%
2026-06-29	2.9000	3.0000	2.7900	2.9000	+16.000%	22	820	+17.241%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+4.167%	25	819	+36.000%
2026-06-25	2.0500	2.4000	2.0500	2.4000	+22.449%	2	819	+41.667%
2026-06-24	1.9600	1.9600	1.9600	1.9600	-1.508%	3	817	+73.469%
2026-06-22	1.8000	1.9900	1.6000	1.9900	+17.059%	53	814	+70.854%
2026-06-18	1.9500	1.9500	1.7000	1.7000	-15.000%	6	809	+100.000%
2026-06-17	1.8500	2.0000	1.8500	2.0000	-5.660%	11	809	+70.000%
2026-06-16	2.3500	2.3500	2.0100	2.1200	-35.758%	12	809	+60.377%
2026-06-12	3.0000	3.8000	3.0000	3.3000	-11.765%	8	811	+3.030%
2026-06-11	5.1500	5.1500	3.7400	3.7400	-25.200%	6	811	-9.091%
2026-06-10	4.3000	5.0000	4.3000	5.0000	+27.877%	9	807	-32.000%
2026-06-09	3.5000	4.1000	3.3000	3.9100	+8.611%	10	804	-13.043%
2026-06-08	4.1000	4.1000	3.6000	3.6000	-21.397%	243	805	-5.556%
2026-06-05	4.9900	4.9900	4.5800	4.5800	-6.531%	2	573	-25.764%
2026-06-04	4.4000	4.9000	4.4000	4.9000	+12.903%	4	573	-30.612%
2026-06-03	4.7000	5.2000	4.3400	4.3400	-7.660%	11	573	-21.659%
2026-06-02	3.9000	4.7000	3.9000	4.7000	+42.424%	4	574	-27.660%
2026-06-01	3.4400	3.7200	3.2000	3.3000	+17.857%	10	575	+3.030%
2026-05-29	2.8000	2.8000	2.8000	2.8000	-24.324%	1	573	+21.429%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+5.714%	2	573	-8.108%
2026-05-27	2.9500	3.5000	2.9300	3.5000	-7.652%	10	573	-2.857%
2026-05-26	4.0000	4.0000	3.7000	3.7900	-11.449%	5	572	-10.290%
2026-05-22	4.2800	4.2800	4.2800	4.2800	-19.245%	2	573	-20.561%
2026-05-21	5.3000	5.3000	5.3000	5.3000	-7.018%	2	573	-35.849%
2026-05-20	6.2000	6.2000	5.7000	5.7000	-18.571%	3	573	-40.351%
2026-05-18	6.4000	7.0000	6.3500	7.0000	+27.273%	13	572	-51.429%
2026-05-15	5.2600	5.5000	5.2600	5.5000	+1.852%	3	572	-38.182%
2026-05-14	5.1000	5.6000	5.1000	5.4000	+0.935%	52	570	-37.037%
2026-05-13	5.5100	5.5100	5.3500	5.3500	-16.406%	4	609	-36.449%
2026-05-12	6.3000	6.5000	6.3000	6.4000	+8.844%	15	609	-46.875%
2026-05-11	5.5000	5.8800	5.5000	5.8800	+13.733%	21	609	-42.177%
2026-05-08	5.1700	5.1700	5.1700	5.1700	-25.504%	1	606	-34.236%
2026-05-07	6.4400	6.9400	6.3000	6.9400	-40.172%	48	606	-51.009%
2026-05-06	12.4500	12.4500	11.3000	11.6000	-22.667%	11	583	-70.690%
2026-05-05	14.8000	15.0000	14.8000	15.0000	-11.765%	5	585	-77.333%
2026-05-04	16.3000	17.0000	16.2000	17.0000	+11.111%	9	585	-80.000%
2026-05-01	15.2000	15.5000	15.2000	15.3000	-13.314%	12	579	-77.778%
2026-04-30	16.7000	17.6500	16.7000	17.6500	+0.627%	8	579	-80.737%
2026-04-29	17.5000	17.5400	17.1800	17.5400	+24.574%	12	578	-80.616%
2026-04-28	13.3000	14.1100	13.3000	14.0800	+11.746%	8	566	-75.852%
2026-04-27	12.6000	12.6000	12.6000	12.6000	+15.596%	1	566	-73.016%
2026-04-24	11.7900	11.7900	10.9000	10.9000	-3.540%	4	565	-68.807%
2026-04-23	11.7000	11.7000	11.3000	11.3000	-1.739%	7	565	-69.912%
2026-04-22	11.9000	11.9000	11.5000	11.5000	+4.545%	5	563	-70.435%
2026-04-21	9.8000	11.6000	9.8000	11.0000	+17.021%	20	553	-69.091%
2026-04-20	10.0000	10.0000	9.4000	9.4000	+5.618%	21	553	-63.830%
2026-04-17	8.4000	8.9000	8.1000	8.9000	-34.989%	184	551	-61.798%
2026-04-16	12.5000	14.0500	12.5000	13.6900	+17.009%	7	441	-75.164%
2026-04-15	12.2000	12.6000	11.5000	11.7000	-5.569%	83	444	-70.940%
2026-04-14	12.3000	12.6000	12.1000	12.3900	-19.020%	174	437	-72.559%
2026-04-13	15.3000	15.3000	15.3000	15.3000	+2.000%	1	446	-77.778%
2026-04-10	15.9000	16.2000	15.0000	15.0000	-4.459%	26	448	-77.333%
2026-04-09	23.6000	23.6000	15.7000	15.7000	-21.500%	28	433	-78.344%
2026-04-08	17.8500	20.0000	17.1000	20.0000	-28.826%	12	429	-83.000%
2026-04-07	28.1000	28.1000	28.1000	28.1000	+7.663%	1	431	-87.900%
2026-04-06	26.0000	26.1000	26.0000	26.1000	+0.385%	5	430	-86.973%
2026-04-02	27.8000	27.8000	26.0000	26.0000	+18.993%	8	434	-86.923%
2026-04-01	22.4000	23.4000	21.8500	21.8500	-15.962%	106	434	-84.439%
2026-03-31	32.0400	33.3100	26.0000	26.0000	-24.855%	3	421	-86.923%
2026-03-30	35.9000	37.8000	34.6000	34.6000	-6.486%	12	423	-90.173%
2026-03-27	36.4000	37.0000	36.4000	37.0000	+9.760%	2	426	-90.811%
2026-03-26	32.0000	33.7100	32.0000	33.7100	+16.927%	3	426	-89.914%
2026-03-25	30.5000	30.5000	28.8300	28.8300	-20.271%	6	427	-88.207%
2026-03-24	35.1000	37.0000	35.1000	36.1600	+15.601%	19	424	-90.597%
2026-03-23	28.5000	31.3000	28.0000	31.2800	+4.267%	51	427	-89.130%
2026-03-20	32.6000	34.0800	30.0000	30.0000	+4.167%	11	424	-88.667%
2026-03-19	23.8200	41.3600	23.8200	28.8000	+69.412%	91	419	-88.194%
2026-03-18	10.0000	17.0000	9.9000	17.0000	+61.290%	12	417	-80.000%
2026-03-17	10.5000	10.5400	10.5000	10.5400	-1.495%	8	416	-67.742%
2026-03-16	10.6000	10.7000	10.6000	10.7000	-21.324%	3	408	-68.224%
2026-03-13	13.6000	13.6000	13.6000	13.6000	+7.087%	1	405	-75.000%
2026-03-12	12.4100	13.5300	12.2000	12.7000	+22.115%	80	406	-73.228%
2026-03-11	10.4000	10.4000	10.4000	10.4000	+14.286%	1	341	-67.308%
2026-03-10	9.7000	9.7000	9.1000	9.1000	-19.894%	3	340	-62.637%
2026-03-09	13.8000	13.8000	11.3600	11.3600	-11.526%	6	339	-70.070%
2026-03-06	10.8300	12.8400	10.8300	12.8400	+30.355%	105	340	-73.520%
2026-03-05	10.5000	10.5000	9.8500	9.8500	+19.830%	8	246	-65.482%
2026-03-04	8.8000	8.8000	8.1000	8.2200	-12.553%	27	245	-58.637%
2026-03-03	9.4600	10.5000	9.4000	9.4000	+9.175%	17	242	-63.830%
2026-03-02	8.6800	8.6800	8.6100	8.6100	+187.000%	7	250	-60.511%
2026-02-20	2.9500	3.0000	2.9500	3.0000	-12.791%	18	250	+13.333%
2026-02-19	3.0000	3.4400	2.9100	3.4400	-10.183%	380	250	-1.163%
2025-11-07	3.8300	3.8300	3.8300	3.8300	-16.739%	2	23	-11.227%
2025-10-29	4.8000	4.8000	4.6000	4.6000	-34.286%	4	23	-26.087%
2025-10-14	7.0000	7.0000	7.0000	7.0000	-12.500%	1	20	-51.429%
2025-10-13	8.0000	8.0000	8.0000	8.0000	0.000%	3	19	-57.500%
2025-10-10	8.0000	8.0000	8.0000	8.0000	-5.882%	4	16	-57.500%
2025-10-02	8.5000	8.5000	8.5000	8.5000	-6.077%	5	12	-60.000%
2025-10-01	9.0500	9.0500	9.0500	9.0500	+0.556%	2	7	-62.431%
2025-09-30	9.0000	9.0000	9.0000	9.0000	-2.174%	1	6	-62.222%
2025-09-29	9.3400	9.3400	9.2000	9.2000	-5.155%	2	5	-63.043%
2025-09-18	9.6500	9.7000	9.6500	9.7000	0.000%	3	3	-64.948%