Dark

LNG20260918C320
LNG Sep 18 2026 320.00 Call (LNG260918C00320000)
option OPRA

EOD

Aug 3, 2026

1.15-21.769%(-0.32)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.1000	1.1500	1.1000	1.1500	-21.769%	74	462	0.000%
2026-07-31	1.2500	1.4700	1.2500	1.4700	+23.529%	129	389	-21.769%
2026-07-29	1.1900	1.1900	1.1900	1.1900	-0.833%	1	468	-3.361%
2026-07-27	1.2000	1.2000	1.2000	1.2000	-49.367%	10	467	-4.167%
2026-07-24	2.5500	2.5500	2.3500	2.3700	-23.548%	26	472	-51.477%
2026-07-23	2.6000	3.1000	2.5000	3.1000	+53.465%	31	492	-62.903%
2026-07-22	1.9900	2.0200	1.9900	2.0200	+6.316%	2	494	-43.069%
2026-07-21	1.9000	1.9000	1.9000	1.9000	-14.798%	1	495	-39.474%
2026-07-20	1.7900	2.2300	1.7900	2.2300	+20.541%	5	494	-48.430%
2026-07-17	1.8500	1.8500	1.8500	1.8500	+15.625%	8	492	-37.838%
2026-07-16	1.6500	1.7000	1.5500	1.6000	-31.915%	28	484	-28.125%
2026-07-13	2.4000	2.4500	2.3000	2.3500	+34.286%	39	494	-51.064%
2026-07-10	2.2500	2.2500	1.7500	1.7500	-41.667%	3	499	-34.286%
2026-07-09	3.0000	3.0000	3.0000	3.0000	+37.615%	1	499	-61.667%
2026-07-08	2.1500	2.2000	2.1500	2.1800	+19.126%	13	498	-47.248%
2026-07-07	2.1000	2.1000	1.6500	1.8300	+59.130%	106	505	-37.158%
2026-07-06	1.6500	1.6500	1.1500	1.1500	-66.176%	4	408	0.000%
2026-07-02	3.4000	3.4000	3.4000	3.4000	+423.077%	1	406	-66.176%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-35.000%	14	406	+76.923%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-4.762%	5	406	+15.000%
2026-06-15	0.8000	1.0500	0.8000	1.0500	-36.364%	2	406	+9.524%
2026-06-11	1.7500	1.9000	1.6500	1.6500	-19.512%	7	407	-30.303%
2026-06-10	1.8000	2.0500	1.7000	2.0500	+46.429%	9	407	-43.902%
2026-06-09	1.4500	1.6000	1.4000	1.4000	-12.500%	128	407	-17.857%
2026-06-08	1.7500	1.8500	1.5500	1.6000	-17.949%	107	304	-28.125%
2026-06-04	1.9000	1.9500	1.9000	1.9500	-7.143%	4	274	-41.026%
2026-06-02	1.9000	2.1000	1.9000	2.1000	+61.538%	8	277	-45.238%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-3.704%	3	269	-11.538%
2026-05-29	1.5000	1.5000	1.3500	1.3500	+5.469%	10	267	-14.815%
2026-05-28	1.2800	1.2800	1.2800	1.2800	-17.419%	2	261	-10.156%
2026-05-27	1.3000	1.5500	1.3000	1.5500	-24.757%	11	261	-25.806%
2026-05-22	2.0500	2.0600	2.0500	2.0600	-19.216%	2	251	-44.175%
2026-05-21	2.7500	2.7500	2.5500	2.5500	-7.273%	7	251	-54.902%
2026-05-20	3.3000	3.3300	2.7500	2.7500	-6.780%	6	251	-58.182%
2026-05-19	2.9500	2.9500	2.9500	2.9500	-2.318%	1	251	-61.017%
2026-05-18	2.9000	3.0200	2.9000	3.0200	+20.800%	23	251	-61.921%
2026-05-15	2.8500	2.8500	2.5000	2.5000	+8.696%	23	251	-54.000%
2026-05-14	2.3000	2.3000	2.3000	2.3000	-5.738%	2	270	-50.000%
2026-05-13	2.8000	2.8000	2.4400	2.4400	-17.007%	3	269	-52.869%
2026-05-12	2.9400	2.9400	2.9400	2.9400	+12.214%	3	269	-60.884%
2026-05-11	3.0000	3.0000	2.6000	2.6200	+27.805%	4	269	-56.107%
2026-05-08	2.7000	2.7000	2.0500	2.0500	-29.795%	30	270	-43.902%
2026-05-07	3.2700	3.2700	2.9200	2.9200	-45.926%	22	250	-60.616%
2026-05-06	5.5000	5.5000	5.4000	5.4000	-32.919%	3	251	-78.704%
2026-05-05	7.7000	8.0500	7.7000	8.0500	-3.129%	3	252	-85.714%
2026-05-04	8.3100	8.3100	8.3100	8.3100	+0.484%	1	252	-86.161%
2026-05-01	7.8000	8.2700	7.8000	8.2700	-9.121%	6	245	-86.094%
2026-04-30	9.3900	9.3900	9.1000	9.1000	-1.087%	7	245	-87.363%
2026-04-29	8.0000	9.6000	8.0000	9.2000	+29.395%	13	241	-87.500%
2026-04-28	7.1100	7.1100	7.1100	7.1100	+19.295%	3	244	-83.826%
2026-04-27	6.3000	6.5000	5.9600	5.9600	+1.706%	8	247	-80.705%
2026-04-24	5.6000	5.9000	5.6000	5.8600	-0.678%	5	239	-80.375%
2026-04-23	5.8000	5.9000	5.7000	5.9000	-1.667%	5	235	-80.508%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+7.143%	1	230	-80.833%
2026-04-21	4.7000	5.6000	4.7000	5.6000	+21.739%	3	227	-79.464%
2026-04-20	4.8000	4.8000	4.6000	4.6000	+4.545%	7	227	-75.000%
2026-04-17	5.1700	5.1800	4.0000	4.4000	-35.294%	47	222	-73.864%
2026-04-16	7.4000	7.4000	6.7000	6.8000	+13.333%	5	180	-83.088%
2026-04-15	6.2000	6.5000	6.0000	6.0000	-6.250%	6	178	-80.833%
2026-04-14	6.3300	6.4000	6.3300	6.4000	-11.111%	2	181	-82.031%
2026-04-13	9.2100	9.2100	7.2000	7.2000	-11.111%	6	182	-84.028%
2026-04-10	8.6000	8.6000	8.1000	8.1000	-6.897%	4	183	-85.802%
2026-04-09	12.5000	12.5000	8.7000	8.7000	-18.692%	9	187	-86.782%
2026-04-08	10.0000	10.7000	9.1100	10.7000	-38.150%	11	186	-89.252%
2026-04-07	17.5000	17.5000	17.3000	17.3000	+7.788%	7	182	-93.353%
2026-04-06	15.5000	16.0500	15.1400	16.0500	+0.313%	8	179	-92.835%
2026-04-02	16.5000	16.9000	16.0000	16.0000	+26.984%	5	175	-92.813%
2026-04-01	15.8000	15.8000	12.6000	12.6000	-25.882%	120	175	-90.873%
2026-03-31	21.0000	21.4000	15.7000	17.0000	-26.087%	68	161	-93.235%
2026-03-30	24.9000	25.2000	22.8000	23.0000	-7.816%	57	169	-95.000%
2026-03-27	23.7000	24.9500	23.7000	24.9500	+15.777%	18	150	-95.391%
2026-03-26	20.3700	21.5500	20.2700	21.5500	+17.120%	26	141	-94.664%
2026-03-25	20.5000	20.5000	18.4000	18.4000	-22.786%	6	130	-93.750%
2026-03-24	21.5200	23.8300	21.5200	23.8300	+25.421%	2	129	-95.174%
2026-03-23	19.0000	19.0000	19.0000	19.0000	+5.556%	2	129	-93.947%
2026-03-20	21.0000	21.8500	18.0000	18.0000	-3.897%	79	127	-93.611%
2026-03-19	23.0000	23.0000	18.6100	18.7300	+128.415%	8	55	-93.860%
2026-03-18	8.2000	8.2000	8.2000	8.2000	+51.852%	1	48	-85.976%
2026-03-17	5.4000	5.4000	5.4000	5.4000	-16.923%	19	48	-78.704%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+28.205%	20	29	-82.308%
2026-03-10	5.0700	5.0700	5.0700	5.0700	-32.400%	1	10	-77.318%
2026-03-06	5.9000	7.5000	5.9000	7.5000	+58.562%	3	11	-84.667%
2026-03-05	4.7300	4.7300	4.7300	4.7300	+7.991%	1	9	-75.687%
2026-03-04	3.8000	4.4600	3.8000	4.3800	+6.829%	4	8	-73.744%
2026-03-03	4.2000	4.4000	4.1000	4.1000	+32.258%	3	4	-71.951%
2026-03-02	3.3000	3.3000	3.1000	3.1000	+169.565%	2	3	-62.903%
2026-02-26	1.1500	1.1500	1.1500	1.1500	-23.333%	1	1	0.000%
2025-12-08	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	-23.333%