Dark

LNG20261120C270
LNG Nov 20 2026 270.00 Call (LNG261120C00270000)
option OPRA

EOD

Sep 29, 2026

12.70-22.324%(-3.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.0700	14.0700	12.7000	12.7000	-22.324%	3	443	0.000%
2026-09-28	16.2000	16.3500	16.2000	16.3500	+12.759%	16	444	-22.324%
2026-09-25	14.7000	14.7000	14.5000	14.5000	-23.483%	13	439	-12.414%
2026-09-24	18.6800	18.9500	18.6800	18.9500	-10.402%	5	436	-32.982%
2026-09-23	21.1500	21.1500	21.1500	21.1500	+22.965%	10	440	-39.953%
2026-09-22	17.6500	17.6500	17.2000	17.2000	-9.711%	4	450	-26.163%
2026-09-21	14.3000	19.0500	14.3000	19.0500	+23.301%	17	453	-33.333%
2026-09-18	13.5000	16.0000	13.5000	15.4500	+5.749%	12	442	-17.799%
2026-09-17	14.1300	14.6100	14.1300	14.6100	-5.007%	5	440	-13.073%
2026-09-16	15.2500	15.3800	13.6500	15.3800	-14.556%	8	441	-17.425%
2026-09-15	17.1000	18.0000	17.1000	18.0000	+0.559%	23	443	-29.444%
2026-09-14	19.4000	19.4000	17.9000	17.9000	-2.876%	4	442	-29.050%
2026-09-11	18.4300	18.4300	18.4300	18.4300	-14.279%	1	444	-31.091%
2026-09-10	21.5000	21.5000	21.5000	21.5000	+10.426%	2	445	-40.930%
2026-09-09	21.4000	21.7800	19.4700	19.4700	-2.844%	5	447	-34.771%
2026-09-08	22.5800	22.5800	19.9500	20.0400	-35.563%	54	448	-36.627%
2026-09-04	31.1000	31.1000	31.1000	31.1000	-4.455%	15	420	-59.164%
2026-09-03	32.6000	34.2000	32.5500	32.5500	-6.680%	21	420	-60.983%
2026-09-02	34.8800	34.8800	34.8800	34.8800	+6.018%	1	421	-63.589%
2026-09-01	36.3000	36.3000	28.8000	32.9000	+1.543%	16	421	-61.398%
2026-08-31	27.0500	32.4000	27.0500	32.4000	+35.565%	11	422	-60.802%
2026-08-28	23.9000	23.9000	23.9000	23.9000	-4.016%	1	422	-46.862%
2026-08-27	24.9000	24.9000	24.9000	24.9000	-3.787%	2	422	-48.996%
2026-08-26	24.1100	26.2900	24.1100	25.8800	+13.758%	8	424	-50.927%
2026-08-25	22.7500	22.7500	22.7500	22.7500	-5.208%	2	424	-44.176%
2026-08-24	23.0000	24.0000	23.0000	24.0000	+2.564%	3	426	-47.083%
2026-08-21	23.4000	23.4000	23.4000	23.4000	+1.518%	1	426	-45.726%
2026-08-20	22.7500	23.0500	22.7500	23.0500	+12.439%	8	426	-44.902%
2026-08-19	20.3500	20.5000	20.3200	20.5000	+0.985%	7	426	-38.049%
2026-08-18	20.2200	20.7200	20.2200	20.3000	+7.692%	109	431	-37.438%
2026-08-14	18.0600	18.8500	18.0500	18.8500	+7.041%	9	466	-32.626%
2026-08-13	17.1800	17.6100	17.1800	17.6100	-10.015%	2	472	-27.882%
2026-08-12	18.4500	19.6000	18.4500	19.5700	+8.122%	8	472	-35.105%
2026-08-11	18.1000	18.1000	18.1000	18.1000	+17.532%	2	474	-29.834%
2026-08-07	15.4000	15.4000	15.4000	15.4000	-10.983%	2	472	-17.532%
2026-08-06	16.4500	17.7000	16.4500	17.3000	+18.493%	12	472	-26.590%
2026-08-04	13.8400	14.6000	13.8400	14.6000	-2.990%	2	470	-13.014%
2026-08-03	15.7600	15.7600	15.0500	15.0500	-0.331%	10	468	-15.615%
2026-07-30	14.4000	15.1000	14.1500	15.1000	-3.638%	14	460	-15.894%
2026-07-29	15.7500	17.1300	15.6700	15.6700	+7.698%	24	458	-18.953%
2026-07-27	19.1000	19.9000	14.5000	14.5500	-29.024%	440	464	-12.715%
2026-07-24	23.4900	26.1000	20.5000	20.5000	-12.580%	26	203	-38.049%
2026-07-23	22.4500	24.4000	22.4500	23.4500	+24.601%	36	191	-45.842%
2026-07-22	18.9000	18.9000	18.8200	18.8200	+2.061%	3	183	-32.519%
2026-07-21	18.5000	18.5000	16.8000	18.4400	-6.633%	27	182	-31.128%
2026-07-20	18.1500	19.7500	18.1500	19.7500	+29.934%	17	162	-35.696%
2026-07-15	15.2000	15.2000	15.2000	15.2000	-20.000%	1	153	-16.447%
2026-07-14	19.0000	19.0000	19.0000	19.0000	-0.524%	1	154	-33.158%
2026-07-13	18.6000	19.1000	18.6000	19.1000	+7.910%	4	153	-33.508%
2026-07-10	17.7000	17.7000	17.7000	17.7000	0.000%	1	152	-28.249%
2026-07-08	18.8000	18.8000	17.5500	17.7000	+6.627%	29	152	-28.249%
2026-07-07	15.8200	16.6000	13.6500	16.6000	+50.909%	18	131	-23.494%
2026-07-02	11.0000	11.0000	11.0000	11.0000	-4.348%	1	129	+15.455%
2026-06-29	11.5000	11.5000	11.5000	11.5000	+36.905%	4	129	+10.435%
2026-06-23	8.4000	8.4000	8.4000	8.4000	+2.439%	4	129	+51.190%
2026-06-22	6.9000	8.3000	6.9000	8.2000	+7.612%	105	127	+54.878%
2026-06-18	7.6000	7.6200	7.6000	7.6200	+1.600%	8	67	+66.667%
2026-06-17	7.5000	7.5000	7.5000	7.5000	-16.667%	4	67	+69.333%
2026-06-16	9.0000	9.0000	9.0000	9.0000	-30.016%	1	67	+41.111%
2026-06-04	13.1000	13.1000	12.8600	12.8600	+7.167%	3	67	-1.244%
2026-06-02	12.0000	12.0000	12.0000	12.0000	+13.744%	1	68	+5.833%
2026-06-01	9.5500	10.5500	9.5500	10.5500	+26.347%	10	69	+20.379%
2026-05-29	8.3500	8.3500	8.3500	8.3500	-13.472%	6	63	+52.096%
2026-05-28	9.6500	9.6500	9.6500	9.6500	-18.220%	1	63	+31.606%
2026-05-26	11.8000	11.8000	11.8000	11.8000	+0.683%	8	63	+7.627%
2026-05-22	12.2000	12.2000	11.7200	11.7200	-12.210%	3	56	+8.362%
2026-05-14	13.3500	13.3500	13.3500	13.3500	+2.692%	1	54	-4.869%
2026-05-13	13.0000	13.0000	13.0000	13.0000	-10.345%	1	56	-2.308%
2026-05-07	15.7000	15.9000	14.5000	14.5000	-34.978%	22	56	-12.414%
2026-05-06	25.0000	25.0000	22.3000	22.3000	-24.992%	8	62	-43.049%
2026-05-05	29.7300	29.7300	29.7300	29.7300	-2.748%	1	60	-57.282%
2026-05-04	30.7000	30.7000	30.0700	30.5700	-5.938%	14	61	-58.456%
2026-04-30	28.3500	32.5000	28.3500	32.5000	+4.839%	3	52	-60.923%
2026-04-29	29.5500	31.4000	29.1400	31.0000	+19.002%	50	51	-59.032%
2026-04-28	26.0500	26.0500	26.0500	26.0500	+10.851%	11	44	-51.248%
2026-04-27	23.5000	23.5000	23.5000	23.5000	+11.374%	5	33	-45.957%
2026-04-22	22.5000	22.5000	21.1000	21.1000	+3.839%	7	28	-39.810%
2026-04-21	20.0000	20.3200	20.0000	20.3200	+8.663%	4	19	-37.500%
2026-04-17	17.9000	19.0000	17.9000	18.7000	-45.797%	7	19	-32.086%
2026-04-08	32.0000	34.5000	32.0000	34.5000	-4.033%	5	13	-63.188%
2026-04-01	35.9500	35.9500	35.9500	35.9500	-18.295%	1	9	-64.673%
2026-03-20	47.2000	48.0000	44.0000	44.0000	-16.981%	6	8	-71.136%
2026-03-19	53.0000	53.0000	53.0000	53.0000	0.000%	5	5	-76.038%