Dark

LNG20260918C300
LNG Sep 18 2026 300.00 Call (LNG260918C00300000)
option OPRA

EOD

Aug 4, 2026

2.00-11.111%(-0.25)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.9000	2.0000	1.5000	2.0000	-11.111%	319	1,294	0.000%
2026-08-03	2.2000	2.3500	2.2000	2.2500	-29.022%	105	1,153	-11.111%
2026-07-31	3.2000	3.2000	2.7000	3.1700	+43.439%	62	1,115	-36.909%
2026-07-30	1.9300	2.2100	1.9300	2.2100	-19.343%	2	1,101	-9.502%
2026-07-29	2.2000	3.0200	2.2000	2.7400	+42.708%	21	1,102	-27.007%
2026-07-28	2.2000	2.2000	1.8500	1.9200	-34.915%	8	1,095	+4.167%
2026-07-27	3.5000	3.5000	2.8500	2.9500	-35.870%	123	1,095	-32.203%
2026-07-24	6.7000	6.7000	4.6000	4.6000	-22.034%	33	1,051	-56.522%
2026-07-23	5.5000	6.1000	5.4000	5.9000	+37.209%	15	1,050	-66.102%
2026-07-22	4.1000	4.3000	4.1000	4.3000	+16.216%	2	1,053	-53.488%
2026-07-21	3.8500	3.8500	3.5500	3.7000	-15.909%	16	1,051	-45.946%
2026-07-20	4.0000	4.4000	4.0000	4.4000	+18.919%	10	1,064	-54.545%
2026-07-17	4.0000	4.1000	3.5000	3.7000	+8.824%	39	1,066	-45.946%
2026-07-16	3.5000	3.5000	3.3000	3.4000	+15.254%	9	1,070	-41.176%
2026-07-15	4.2500	4.2500	2.8100	2.9500	-26.250%	41	1,069	-32.203%
2026-07-14	5.0000	5.0000	4.0000	4.0000	-13.420%	3	1,045	-50.000%
2026-07-13	4.5000	4.7600	4.5000	4.6200	+35.882%	5	1,044	-56.710%
2026-07-10	4.8000	4.8000	3.4000	3.4000	-24.444%	31	1,041	-41.176%
2026-07-09	5.0000	5.0000	4.4000	4.5000	0.000%	6	1,061	-55.556%
2026-07-08	4.0000	4.6000	3.2700	4.5000	+30.435%	21	1,066	-55.556%
2026-07-07	2.5000	3.7000	2.5000	3.4500	+55.405%	82	1,071	-42.029%
2026-07-06	2.1000	2.2200	2.1000	2.2200	+3.256%	2	1,088	-9.910%
2026-07-02	2.5000	2.5000	2.0500	2.1500	+16.216%	25	1,089	-6.977%
2026-07-01	1.4900	1.9000	1.4900	1.8500	-5.128%	7	1,089	+8.108%
2026-06-30	1.9900	2.1700	1.8100	1.9500	0.000%	18	1,092	+2.564%
2026-06-29	2.1000	2.1600	1.9500	1.9500	+10.795%	14	1,090	+2.564%
2026-06-26	1.7500	1.7600	1.4700	1.7600	+12.102%	25	1,085	+13.636%
2026-06-25	1.5700	1.5700	1.5700	1.5700	+30.833%	1	1,079	+27.389%
2026-06-24	1.3400	1.3700	1.2000	1.2000	-29.412%	292	1,079	+66.667%
2026-06-23	1.5000	1.7000	1.5000	1.7000	+9.677%	65	936	+17.647%
2026-06-22	1.4500	1.5500	1.1500	1.5500	+29.167%	62	997	+29.032%
2026-06-18	1.2000	1.2000	1.1500	1.2000	-4.000%	12	961	+66.667%
2026-06-17	1.2500	1.2500	1.2000	1.2500	-17.219%	9	961	+60.000%
2026-06-16	1.6500	1.6500	1.4000	1.5100	-25.248%	65	961	+32.450%
2026-06-15	2.0000	2.0200	1.7000	2.0200	-25.185%	45	936	-0.990%
2026-06-12	2.6500	3.1000	2.1500	2.7000	+1.887%	27	923	-25.926%
2026-06-11	3.5000	3.5000	2.5500	2.6500	-19.697%	266	934	-24.528%
2026-06-10	3.1000	3.5500	2.8500	3.3000	+17.857%	23	1,141	-39.394%
2026-06-09	2.6000	3.0000	2.4500	2.8000	+1.818%	320	1,150	-28.571%
2026-06-08	3.2000	3.2000	2.6000	2.7500	-19.118%	21	1,311	-27.273%
2026-06-05	3.8000	3.8000	3.4000	3.4000	-10.526%	2	1,327	-41.176%
2026-06-04	3.4000	3.8000	3.1000	3.8000	+5.556%	14	1,327	-47.368%
2026-06-03	3.7000	3.7000	3.6000	3.6000	+2.857%	7	1,318	-44.444%
2026-06-02	2.8000	3.5000	2.8000	3.5000	+42.857%	17	1,314	-42.857%
2026-06-01	2.3500	2.6200	2.3500	2.4500	+14.486%	12	1,316	-18.367%
2026-05-29	2.3000	2.3000	2.1400	2.1400	-14.400%	2	1,314	-6.542%
2026-05-28	2.7500	2.7700	2.2500	2.5000	-5.660%	9	1,313	-20.000%
2026-05-27	2.3000	2.6500	2.0700	2.6500	-5.357%	64	1,316	-24.528%
2026-05-26	3.2300	3.2300	2.8000	2.8000	-20.000%	15	1,362	-28.571%
2026-05-22	3.5000	3.5000	3.3000	3.5000	-7.895%	32	1,354	-42.857%
2026-05-21	4.6000	4.6000	3.8000	3.8000	-10.165%	16	1,365	-47.368%
2026-05-20	5.3000	5.6100	4.2300	4.2300	-15.400%	64	1,365	-52.719%
2026-05-19	5.0000	5.1400	4.9500	5.0000	-5.660%	18	1,365	-60.000%
2026-05-18	4.8000	5.3000	4.8000	5.3000	+27.711%	59	1,365	-62.264%
2026-05-15	4.8000	4.8000	4.1200	4.1500	-0.480%	18	1,365	-51.807%
2026-05-14	3.9000	4.3000	3.9000	4.1700	+0.725%	8	1,337	-52.038%
2026-05-13	4.6000	4.6000	4.0700	4.1400	-10.000%	26	1,328	-51.691%
2026-05-12	4.7000	4.8200	4.6000	4.6000	+4.545%	13	1,328	-56.522%
2026-05-11	4.2000	4.5500	3.9000	4.4000	+22.222%	11	1,328	-54.545%
2026-05-08	4.5000	4.5600	3.6000	3.6000	-29.134%	62	1,317	-44.444%
2026-05-07	4.1000	5.3000	4.1000	5.0800	-41.609%	278	1,349	-60.630%
2026-05-06	10.2000	10.2000	8.6000	8.7000	-27.920%	54	1,374	-77.011%
2026-05-05	12.8300	12.9000	11.7000	12.0700	-10.593%	10	1,362	-83.430%
2026-05-04	13.3000	13.5000	11.9500	13.5000	+6.719%	11	1,360	-85.185%
2026-05-01	15.2000	15.2000	10.8400	12.6500	-11.847%	20	1,355	-84.190%
2026-04-30	13.6000	14.7000	13.5000	14.3500	-1.103%	14	1,355	-86.063%
2026-04-29	13.0000	14.5100	13.0000	14.5100	+25.086%	24	1,347	-86.216%
2026-04-28	10.8000	11.6000	10.7000	11.6000	+18.367%	652	1,338	-82.759%
2026-04-27	10.2000	10.3200	9.3000	9.8000	+8.768%	26	698	-79.592%
2026-04-24	9.3000	9.4800	9.0100	9.0100	-5.852%	9	674	-77.802%
2026-04-23	9.1000	9.6300	9.1000	9.5700	+4.590%	32	667	-79.101%
2026-04-22	9.9000	9.9000	9.1500	9.1500	+2.809%	9	661	-78.142%
2026-04-21	7.6000	10.0000	7.5000	8.9000	+18.667%	39	632	-77.528%
2026-04-20	6.5000	7.9000	6.5000	7.5000	+9.012%	39	632	-73.333%
2026-04-17	9.0000	9.0000	6.2000	6.8800	-36.296%	99	594	-70.930%
2026-04-16	11.4000	11.4000	10.7000	10.8000	+12.500%	34	538	-81.481%
2026-04-15	9.6500	9.6500	9.6000	9.6000	-3.030%	2	547	-79.167%
2026-04-14	9.3600	10.2000	9.3600	9.9000	-5.714%	19	546	-79.798%
2026-04-13	14.8000	14.8000	10.5000	10.5000	-16.667%	15	533	-80.952%
2026-04-10	13.0000	13.3000	12.6000	12.6000	-14.865%	11	531	-84.127%
2026-04-09	19.7000	19.7000	14.8000	14.8000	-15.429%	13	530	-86.486%
2026-04-08	14.9700	17.5000	13.7000	17.5000	-23.747%	47	525	-88.571%
2026-04-07	25.5000	25.5000	22.9500	22.9500	+1.819%	3	520	-91.285%
2026-04-06	21.8000	22.8700	21.8000	22.5400	+1.532%	29	522	-91.127%
2026-04-02	24.1000	24.1000	22.1000	22.2000	+16.170%	31	509	-90.991%
2026-04-01	22.5500	22.5500	17.8500	19.1100	-16.550%	28	509	-89.534%
2026-03-31	30.0000	30.0000	21.7000	22.9000	-23.667%	34	493	-91.266%
2026-03-30	33.9400	33.9400	30.0000	30.0000	-10.448%	12	491	-93.333%
2026-03-27	32.6500	33.5000	31.0200	33.5000	+16.725%	45	479	-94.030%
2026-03-26	27.6500	28.7000	27.6500	28.7000	+13.889%	31	463	-93.031%
2026-03-25	26.5300	27.0000	25.0000	25.2000	-20.253%	43	433	-92.063%
2026-03-24	31.2100	33.0000	30.3000	31.6000	+17.037%	75	419	-93.671%
2026-03-23	23.2800	27.0000	22.6000	27.0000	+4.449%	25	429	-92.593%
2026-03-20	27.8000	28.6100	24.5500	25.8500	+3.940%	10	410	-92.263%
2026-03-19	20.7500	36.0000	20.7500	24.8700	+97.381%	45	410	-91.958%
2026-03-18	8.0000	12.6000	7.9000	12.6000	+24.752%	52	390	-84.127%
2026-03-16	10.1000	10.1000	10.1000	10.1000	+6.540%	5	343	-80.198%
2026-03-13	11.0000	11.0000	8.2000	9.4800	-13.028%	4	343	-78.903%
2026-03-12	9.7000	10.9000	9.7000	10.9000	+31.325%	16	343	-81.651%
2026-03-11	7.5000	8.3000	7.5000	8.3000	+18.571%	62	344	-75.904%
2026-03-10	7.0000	7.0000	7.0000	7.0000	-17.550%	1	350	-71.429%
2026-03-09	10.4000	11.4000	8.4900	8.4900	-22.818%	7	350	-76.443%
2026-03-06	9.4000	11.0000	9.3700	11.0000	+25.000%	43	350	-81.818%
2026-03-05	8.2000	8.8000	8.2000	8.8000	+18.439%	4	311	-77.273%
2026-03-04	6.7000	7.4300	6.7000	7.4300	+11.061%	3	307	-73.082%
2026-03-03	8.0000	8.3000	6.5000	6.6900	-0.149%	41	305	-70.105%
2026-03-02	5.8000	7.1000	5.8000	6.7000	+135.088%	42	291	-70.149%
2026-02-26	2.5000	2.8500	2.5000	2.8500	+3.636%	2	253	-29.825%
2026-02-19	2.5000	2.7500	2.5000	2.7500	+57.143%	252	253	-27.273%
2026-02-18	1.7500	1.7500	1.7500	1.7500	-78.125%	1	1	+14.286%
2025-09-11	8.0000	8.0000	8.0000	8.0000	+8.108%	1	1	-75.000%
2025-09-05	7.4000	7.4000	7.4000	7.4000	0.000%	1	1	-72.973%