Dark

LNG20260918P220
LNG Sep 18 2026 220.00 Put (LNG260918P00220000)
option OPRA

EOD

Aug 4, 2026

1.310.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.5200	1.5200	1.3100	1.3100	0.000%	3	551	0.000%
2026-08-03	1.3100	1.3100	1.3100	1.3100	+19.091%	2	550	0.000%
2026-07-31	1.3900	1.3900	1.0300	1.1000	-42.708%	5	550	+19.091%
2026-07-30	2.3500	2.3500	1.9200	1.9200	+9.091%	3	551	-31.771%
2026-07-29	1.6000	1.7600	1.6000	1.7600	-12.000%	4	551	-25.568%
2026-07-27	1.6800	2.0000	1.6500	2.0000	+33.333%	10	549	-34.500%
2026-07-22	1.4000	1.5000	1.3000	1.5000	+3.448%	54	551	-12.667%
2026-07-21	1.4700	1.5500	1.4500	1.4500	-0.685%	139	522	-9.655%
2026-07-20	1.7000	1.7000	1.4600	1.4600	-18.889%	6	533	-10.274%
2026-07-17	1.8000	1.8000	1.8000	1.8000	-16.279%	9	528	-27.222%
2026-07-16	2.1500	2.1500	2.1500	2.1500	+19.444%	5	528	-39.070%
2026-07-15	1.8000	1.8000	1.8000	1.8000	0.000%	5	528	-27.222%
2026-07-13	1.8000	1.8000	1.8000	1.8000	-10.891%	4	531	-27.222%
2026-07-10	2.0200	2.0200	2.0200	2.0200	-19.200%	3	531	-35.149%
2026-07-09	2.3700	2.5000	2.1500	2.5000	-5.660%	279	531	-47.600%
2026-07-08	2.7000	2.7000	2.6500	2.6500	-11.667%	2	624	-50.566%
2026-07-07	3.4000	3.4000	2.7300	3.0000	-27.711%	29	625	-56.333%
2026-07-06	4.1500	4.1500	4.1500	4.1500	-17.000%	3	619	-68.434%
2026-07-02	4.1000	5.0000	3.9000	5.0000	+11.111%	18	616	-73.800%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-8.163%	1	616	-70.889%
2026-06-29	5.0000	5.0000	4.9000	4.9000	-34.667%	18	626	-73.265%
2026-06-25	9.2000	9.2000	7.5000	7.5000	-2.597%	5	619	-82.533%
2026-06-23	7.7000	7.7000	7.7000	7.7000	-30.631%	5	615	-82.987%
2026-06-22	10.6000	11.1000	10.6000	11.1000	+7.767%	17	610	-88.198%
2026-06-18	11.4000	11.4000	10.1500	10.3000	-6.364%	19	598	-87.282%
2026-06-17	11.0000	11.0000	11.0000	11.0000	+24.717%	5	598	-88.091%
2026-06-16	9.5000	9.5000	8.8200	8.8200	+5.000%	10	598	-85.147%
2026-06-15	8.4000	8.4000	8.4000	8.4000	+22.093%	1	597	-84.405%
2026-06-12	8.8500	8.8500	6.8800	6.8800	+4.242%	8	597	-80.959%
2026-06-10	7.8700	7.9000	6.6000	6.6000	-26.667%	6	593	-80.152%
2026-06-09	9.0000	9.0000	9.0000	9.0000	-2.174%	12	589	-85.444%
2026-06-08	9.2000	9.2000	9.2000	9.2000	+13.580%	11	589	-85.761%
2026-06-04	8.3000	8.3000	8.1000	8.1000	-10.989%	2	589	-83.827%
2026-06-03	8.4000	9.1000	8.4000	9.1000	+3.058%	6	589	-85.604%
2026-06-02	9.7000	9.7000	8.8300	8.8300	-26.539%	34	588	-85.164%
2026-06-01	10.8700	12.0200	10.8700	12.0200	+4.522%	17	559	-89.101%
2026-05-28	10.9500	11.5000	10.9500	11.5000	+13.861%	30	544	-88.609%
2026-05-26	9.1000	10.1000	9.1000	10.1000	+15.165%	71	518	-87.030%
2026-05-22	9.8000	9.8000	8.7700	8.7700	+1.977%	2	492	-85.063%
2026-05-21	8.6000	8.6000	8.6000	8.6000	+8.861%	15	490	-84.767%
2026-05-20	7.9000	7.9000	7.9000	7.9000	+2.597%	2	490	-83.418%
2026-05-19	7.3000	7.7000	7.3000	7.7000	+4.054%	17	457	-82.987%
2026-05-18	7.3000	7.4000	7.0000	7.4000	-10.843%	34	457	-82.297%
2026-05-15	8.1000	8.3000	8.1000	8.3000	-6.742%	21	457	-84.217%
2026-05-14	8.5200	8.9000	8.5200	8.9000	-5.319%	25	427	-85.281%
2026-05-13	9.4000	9.4000	9.2000	9.4000	+18.987%	56	363	-86.064%
2026-05-12	7.5000	7.9000	7.5000	7.9000	-4.819%	243	363	-83.418%
2026-05-11	8.3000	8.3000	8.3000	8.3000	+1.840%	5	363	-84.217%
2026-05-08	8.1500	8.1500	8.1500	8.1500	-1.212%	1	175	-83.926%
2026-05-07	8.0000	8.2500	8.0000	8.2500	+81.718%	2	174	-84.121%
2026-05-04	4.5400	4.5400	4.5400	4.5400	-3.404%	1	173	-71.145%
2026-05-01	5.1000	5.2000	4.7000	4.7000	+6.818%	13	174	-72.128%
2026-04-30	4.6000	4.7000	4.4000	4.4000	-4.348%	9	174	-70.227%
2026-04-29	4.8000	4.8000	4.6000	4.6000	-19.298%	16	175	-71.522%
2026-04-28	5.9000	5.9000	5.6000	5.7000	-22.973%	8	173	-77.018%
2026-04-24	7.4000	7.6000	7.4000	7.4000	+2.778%	37	174	-82.297%
2026-04-23	6.8000	7.2000	6.8000	7.2000	+1.408%	5	171	-81.806%
2026-04-22	7.1000	7.1000	7.1000	7.1000	+2.899%	5	171	-81.549%
2026-04-21	7.4000	7.4000	6.9000	6.9000	-1.429%	8	172	-81.014%
2026-04-20	7.1000	7.1000	7.0000	7.0000	-5.533%	3	172	-81.286%
2026-04-17	8.0000	8.2000	7.4100	7.4100	+23.500%	9	172	-82.321%
2026-04-16	5.9000	6.0800	5.9000	6.0000	-14.286%	58	170	-78.167%
2026-04-15	6.7000	7.0000	6.4000	7.0000	+5.263%	9	116	-81.286%
2026-04-14	7.2000	7.6400	6.6000	6.6500	-5.000%	43	115	-80.301%
2026-04-08	7.5000	7.6000	7.0000	7.0000	+9.375%	5	88	-81.286%
2026-04-02	5.9000	6.6100	5.9000	6.4000	+1.587%	14	80	-79.531%
2026-03-31	6.3000	6.3000	6.3000	6.3000	+11.504%	4	80	-79.206%
2026-03-30	5.6500	5.6500	5.6500	5.6500	-8.724%	1	80	-76.814%
2026-03-24	6.1900	6.1900	6.1900	6.1900	-14.503%	1	80	-78.837%
2026-03-20	7.2300	7.2400	7.2300	7.2400	-3.467%	2	81	-81.906%
2026-03-19	6.9200	7.5000	6.9200	7.5000	-15.730%	45	81	-82.533%
2026-03-18	8.8700	9.7000	8.8700	8.9000	-2.198%	17	79	-85.281%
2026-03-17	9.0000	9.1000	9.0000	9.1000	-7.143%	3	64	-85.604%
2026-03-16	9.8000	9.8000	9.8000	9.8000	-2.000%	13	63	-86.633%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+8.696%	1	50	-86.900%
2026-03-12	9.2000	9.2000	9.2000	9.2000	-12.381%	6	50	-85.761%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-6.417%	11	44	-87.524%
2026-03-10	11.4000	11.4000	10.8000	11.2200	+21.824%	16	33	-88.324%
2026-03-09	9.4000	9.4000	9.2000	9.2100	-2.021%	13	22	-85.776%
2026-03-06	9.4000	9.4000	9.4000	9.4000	-18.261%	1	12	-86.064%
2026-03-04	11.5000	11.5000	11.5000	11.5000	+30.682%	2	12	-88.609%
2026-03-03	8.8000	8.8000	8.8000	8.8000	-1.124%	1	11	-85.114%
2026-03-02	8.9000	8.9000	8.9000	8.9000	-34.074%	1	11	-85.281%
2026-02-26	13.5000	13.5000	13.5000	13.5000	-11.765%	5	11	-90.296%
2026-02-23	15.3000	15.3000	15.3000	15.3000	+3.030%	1	12	-91.438%
2026-02-19	14.8500	14.8500	14.8500	14.8500	-10.542%	5	12	-91.178%
2026-02-13	16.6000	16.6000	16.6000	16.6000	-1.775%	1	12	-92.108%
2026-02-11	16.9000	16.9000	16.9000	16.9000	-25.877%	1	12	-92.249%
2026-02-02	22.8000	22.8000	22.8000	22.8000	-17.091%	1	13	-94.254%
2026-01-14	27.5000	27.5000	27.5000	27.5000	-25.836%	2	13	-95.236%
2025-12-15	37.1000	37.1000	37.0800	37.0800	+12.398%	2	11	-96.467%
2025-12-11	32.9900	32.9900	32.9900	32.9900	-0.990%	1	11	-96.029%
2025-12-10	33.3200	33.3200	33.3200	33.3200	+23.728%	2	11	-96.068%
2025-11-07	26.9300	26.9300	26.9300	26.9300	+21.306%	1	10	-95.136%
2025-10-28	22.2000	22.2000	22.2000	22.2000	+6.628%	1	11	-94.099%
2025-10-24	20.8200	20.8200	20.8200	20.8200	+6.116%	1	11	-93.708%
2025-10-14	19.6200	19.6200	19.6200	19.6200	+29.934%	1	11	-93.323%
2025-09-24	15.1000	15.1000	15.1000	15.1000	-1.948%	10	10	-91.325%
2025-09-10	15.4000	15.4000	15.4000	15.4000	0.000%	10	10	-91.494%