Dark

LNG20260918P250
LNG Sep 18 2026 250.00 Put (LNG260918P00250000)
option OPRA

EOD

Aug 4, 2026

8.44-4.091%(-0.36)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.2000	10.2000	8.3500	8.4400	-4.091%	22	597	0.000%
2026-08-03	7.9000	8.8000	7.9000	8.8000	+35.385%	180	593	-4.091%
2026-07-31	7.3000	7.4200	6.5000	6.5000	-24.419%	37	426	+29.846%
2026-07-30	9.8500	9.8500	8.6000	8.6000	-1.714%	14	407	-1.860%
2026-07-29	8.7500	8.7500	8.7500	8.7500	-24.569%	1	396	-3.543%
2026-07-28	10.6000	12.3100	10.6000	11.6000	+39.759%	92	397	-27.241%
2026-07-27	8.3000	8.3000	8.3000	8.3000	+78.495%	1	355	+1.687%
2026-07-24	4.7000	4.7000	4.6000	4.6500	-13.084%	52	355	+81.505%
2026-07-23	5.3500	5.3500	5.3500	5.3500	-20.149%	1	380	+57.757%
2026-07-22	6.9000	6.9000	6.7000	6.7000	-14.975%	4	380	+25.970%
2026-07-21	7.8800	7.8800	7.8800	7.8800	+17.612%	4	380	+7.107%
2026-07-20	7.0000	7.0000	6.7000	6.7000	-23.864%	17	380	+25.970%
2026-07-17	8.8000	8.8000	8.8000	8.8000	-3.614%	2	384	-4.091%
2026-07-16	9.1300	9.1300	9.1300	9.1300	-14.673%	1	382	-7.558%
2026-07-15	8.4600	10.7000	8.4600	10.7000	+30.488%	12	382	-21.121%
2026-07-14	8.2000	8.2000	8.2000	8.2000	-0.726%	1	384	+2.927%
2026-07-13	8.2600	8.2600	8.2600	8.2600	-23.730%	2	383	+2.179%
2026-07-10	9.8600	10.8300	9.8600	10.8300	+15.213%	9	385	-22.068%
2026-07-09	9.3000	9.5900	9.3000	9.4000	-6.931%	20	382	-10.213%
2026-07-08	10.4000	10.4000	10.1000	10.1000	-22.308%	51	381	-16.436%
2026-07-07	11.1200	13.0000	11.1200	13.0000	-17.197%	10	422	-35.077%
2026-07-06	15.7000	15.7000	15.7000	15.7000	-4.848%	20	422	-46.242%
2026-07-02	15.9000	16.5000	15.8000	16.5000	-8.333%	8	397	-48.848%
2026-07-01	18.1000	18.1000	18.0000	18.0000	-27.711%	5	397	-53.111%
2026-06-24	25.5000	26.1000	24.9000	24.9000	-1.969%	73	394	-66.104%
2026-06-22	25.4000	25.5000	25.4000	25.4000	-10.406%	11	467	-66.772%
2026-06-18	29.4700	29.4800	28.3500	28.3500	+22.198%	32	474	-70.229%
2026-06-15	26.5000	26.5000	23.2000	23.2000	+1.978%	3	474	-63.621%
2026-06-12	22.7500	22.7500	22.7500	22.7500	+3.409%	1	471	-62.901%
2026-06-03	22.0000	22.0000	22.0000	22.0000	-2.004%	2	471	-61.636%
2026-06-02	24.6000	24.6000	22.4500	22.4500	-20.164%	12	469	-62.405%
2026-06-01	28.1200	28.1200	28.1200	28.1200	-7.133%	10	469	-69.986%
2026-05-29	30.0000	30.8000	30.0000	30.2800	+5.800%	7	469	-72.127%
2026-05-28	26.0100	28.6200	26.0100	28.6200	+8.821%	5	472	-70.510%
2026-05-27	26.8400	26.8400	26.1500	26.3000	+3.911%	164	475	-67.909%
2026-05-26	24.4000	25.3100	24.4000	25.3100	+22.685%	31	344	-66.653%
2026-05-21	20.6300	20.6300	20.6300	20.6300	+8.579%	10	359	-59.089%
2026-05-20	18.8000	19.0000	18.8000	19.0000	+2.371%	2	359	-55.579%
2026-05-18	18.9000	18.9000	18.5600	18.5600	-4.330%	5	350	-54.526%
2026-05-15	19.4000	19.4000	19.4000	19.4000	-13.470%	6	350	-56.495%
2026-05-14	23.0200	23.0200	22.4200	22.4200	+11.542%	6	351	-62.355%
2026-05-12	19.8000	20.1000	19.8000	20.1000	-4.286%	3	346	-58.010%
2026-05-11	21.0000	21.0000	21.0000	21.0000	+1.449%	1	346	-59.810%
2026-05-08	20.7000	20.7000	20.7000	20.7000	+9.524%	1	348	-59.227%
2026-05-07	20.8500	21.0600	18.7000	18.9000	+32.168%	91	348	-55.344%
2026-05-06	15.0000	15.0000	13.8000	14.3000	+22.432%	5	311	-40.979%
2026-05-05	11.4100	11.6800	11.4100	11.6800	+3.363%	2	314	-27.740%
2026-05-04	11.2000	11.3000	10.9000	11.3000	-8.055%	6	314	-25.310%
2026-05-01	12.9500	12.9500	12.2900	12.2900	-1.837%	4	317	-31.326%
2026-04-29	12.4000	12.5200	12.3800	12.5200	-31.585%	4	317	-32.588%
2026-04-24	18.5800	18.5800	18.3000	18.3000	+5.476%	5	316	-53.880%
2026-04-23	17.3500	17.3500	17.3500	17.3500	+2.420%	1	316	-51.354%
2026-04-22	16.9400	16.9400	16.9400	16.9400	-3.200%	2	316	-50.177%
2026-04-21	17.5000	17.5000	17.5000	17.5000	-2.778%	3	316	-51.771%
2026-04-20	18.1000	18.1000	18.0000	18.0000	-6.250%	2	316	-53.111%
2026-04-17	20.0000	20.1000	19.2000	19.2000	+31.507%	20	314	-56.042%
2026-04-16	15.4000	15.4000	14.6000	14.6000	-7.595%	22	314	-42.192%
2026-04-15	16.2000	16.2000	15.7000	15.8000	-7.872%	32	332	-46.582%
2026-04-14	17.2400	17.2400	17.1500	17.1500	+15.488%	4	316	-50.787%
2026-04-13	14.8500	14.8500	14.8500	14.8500	+0.952%	1	314	-43.165%
2026-04-10	15.9000	15.9000	14.7100	14.7100	-8.634%	9	315	-42.624%
2026-04-09	13.2000	16.1000	13.0000	16.1000	+9.524%	14	316	-47.578%
2026-04-08	17.0500	17.0500	14.7000	14.7000	+23.529%	16	308	-42.585%
2026-04-07	12.3500	12.3500	11.3000	11.9000	-7.031%	38	297	-29.076%
2026-04-02	13.0000	13.0000	12.8000	12.8000	-15.232%	18	250	-34.063%
2026-04-01	14.3000	15.1000	14.3000	15.1000	+10.219%	30	250	-44.106%
2026-03-31	12.5000	13.7000	12.5000	13.7000	+23.423%	30	242	-38.394%
2026-03-30	11.2000	11.2000	11.1000	11.1000	-5.932%	3	223	-23.964%
2026-03-27	11.8000	11.8000	11.8000	11.8000	-7.813%	2	221	-28.475%
2026-03-26	13.1000	13.1000	12.6000	12.8000	-4.478%	8	219	-34.063%
2026-03-25	13.6400	13.7000	13.1000	13.4000	+14.726%	10	211	-37.015%
2026-03-24	11.6800	11.6800	11.6800	11.6800	-11.515%	1	203	-27.740%
2026-03-23	15.8000	15.8000	13.2000	13.2000	-18.969%	27	202	-36.061%
2026-03-19	14.1000	16.2900	13.6100	16.2900	-22.796%	56	190	-48.189%
2026-03-18	21.1000	21.1000	21.0000	21.1000	+11.053%	16	159	-60.000%
2026-03-12	19.7000	19.7000	19.0000	19.0000	-12.684%	3	143	-55.579%
2026-03-09	20.6000	21.7600	19.7000	21.7600	+8.800%	30	140	-61.213%
2026-03-06	21.2000	21.2000	20.0000	20.0000	-5.303%	11	119	-57.800%
2026-03-02	20.1000	21.1200	20.1000	21.1200	-64.203%	200	109	-60.038%
2025-12-30	59.0000	59.0000	59.0000	59.0000	+11.321%	20	10	-85.695%
2025-12-09	53.0000	53.0000	53.0000	53.0000	+10.647%	5	20	-84.075%
2025-12-05	47.9000	47.9000	47.9000	47.9000	+24.416%	20	25	-82.380%
2025-10-16	38.5000	38.5000	38.5000	38.5000	0.000%	5	5	-78.078%