Dark

LNG20261218C300
LNG Dec 18 2026 300.00 Call (LNG261218C00300000)
option OPRA

EOD

Sep 29, 2026

7.50-6.250%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.5000	7.5000	7.5000	7.5000	-6.250%	4	1,004	0.000%
2026-09-28	8.2500	8.3000	7.9000	8.0000	+3.896%	107	1,008	-6.250%
2026-09-25	7.7000	7.7000	7.7000	7.7000	-27.152%	1	908	-2.597%
2026-09-24	10.9600	10.9600	10.2500	10.5700	-0.283%	18	909	-29.044%
2026-09-23	10.6000	10.6000	10.6000	10.6000	0.000%	1	905	-29.245%
2026-09-22	9.5000	10.6000	9.2000	10.6000	-1.670%	10	905	-29.245%
2026-09-21	7.9500	10.7800	7.4000	10.7800	+40.000%	15	896	-30.427%
2026-09-18	8.2000	8.6000	7.7000	7.7000	0.000%	4	889	-2.597%
2026-09-17	7.8000	7.8000	7.7000	7.7000	-3.750%	3	887	-2.597%
2026-09-15	8.0000	8.0000	8.0000	8.0000	-35.223%	2	888	-6.250%
2026-09-14	12.3500	12.3500	12.3500	12.3500	+10.268%	1	888	-39.271%
2026-09-11	11.2000	11.2000	11.2000	11.2000	-5.882%	1	889	-33.036%
2026-09-10	12.4000	12.4000	11.4000	11.9000	-1.327%	5	888	-36.975%
2026-09-09	12.0600	12.0600	12.0600	12.0600	+6.537%	1	888	-37.811%
2026-09-08	11.6700	11.6700	11.1400	11.3200	-39.627%	14	887	-33.746%
2026-09-04	18.5500	18.7500	18.5000	18.7500	-1.316%	3	898	-60.000%
2026-09-03	21.0000	21.0000	19.0000	19.0000	-10.420%	4	898	-60.526%
2026-09-02	18.5000	21.4000	18.5000	21.2100	+24.765%	9	898	-64.639%
2026-09-01	17.0000	17.0000	17.0000	17.0000	+3.030%	2	897	-55.882%
2026-08-31	15.9000	16.5000	15.9000	16.5000	+22.222%	9	897	-54.545%
2026-08-28	13.3500	13.5000	12.9400	13.5000	-2.878%	19	888	-44.444%
2026-08-26	13.9000	13.9000	13.9000	13.9000	+5.303%	3	873	-46.043%
2026-08-24	13.2000	13.2000	13.2000	13.2000	-2.941%	4	872	-43.182%
2026-08-21	13.6000	13.6000	13.6000	13.6000	+5.590%	3	868	-44.853%
2026-08-20	12.7000	12.8800	12.7000	12.8800	+15.000%	3	868	-41.770%
2026-08-19	11.2000	11.2000	11.2000	11.2000	-0.885%	1	867	-33.036%
2026-08-18	11.3000	11.3000	11.3000	11.3000	+17.342%	4	866	-33.628%
2026-08-12	9.6300	9.6300	9.6300	9.6300	+3.548%	2	867	-22.118%
2026-08-11	9.3000	9.3000	9.3000	9.3000	-7.921%	1	869	-19.355%
2026-08-10	8.0000	10.1000	8.0000	10.1000	-3.810%	11	868	-25.743%
2026-08-06	10.5000	10.5000	10.5000	10.5000	+43.836%	1	857	-28.571%
2026-08-05	9.4000	9.4000	7.3000	7.3000	-19.337%	3	856	+2.740%
2026-08-03	9.0500	9.0500	9.0500	9.0500	-3.415%	2	857	-17.127%
2026-07-29	9.3700	9.3700	9.3700	9.3700	+24.933%	2	855	-19.957%
2026-07-28	7.8900	8.2000	7.5000	7.5000	-46.429%	5	855	0.000%
2026-07-23	13.6500	15.0000	13.6500	14.0000	+23.894%	28	855	-46.429%
2026-07-22	11.3000	11.3000	11.3000	11.3000	-7.377%	2	829	-33.628%
2026-07-21	10.7900	12.2000	10.7000	12.2000	+29.787%	3	827	-38.525%
2026-07-15	9.4000	9.4000	9.4000	9.4000	-18.190%	1	825	-20.213%
2026-07-14	11.4900	11.4900	11.4900	11.4900	-0.087%	1	825	-34.726%
2026-07-09	12.4000	12.4000	11.5000	11.5000	+21.053%	3	824	-34.783%
2026-07-08	9.5000	9.5000	9.3000	9.5000	0.000%	9	824	-21.053%
2026-07-07	8.9000	9.5000	8.9000	9.5000	+30.137%	7	824	-21.053%
2026-07-02	7.3000	7.3000	7.3000	7.3000	+7.353%	2	830	+2.740%
2026-06-29	6.4000	6.8000	6.4000	6.8000	+44.681%	27	830	+10.294%
2026-06-25	4.6000	4.7000	4.6000	4.7000	-2.083%	12	804	+59.574%
2026-06-24	4.8000	4.8000	4.8000	4.8000	-12.727%	4	804	+56.250%
2026-06-23	5.0900	5.5000	5.0900	5.5000	+5.769%	3	800	+36.364%
2026-06-22	5.0500	5.2000	5.0500	5.2000	+8.333%	5	797	+44.231%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-18.644%	1	796	+56.250%
2026-06-16	5.7000	6.0500	5.7000	5.9000	-20.270%	8	796	+27.119%
2026-06-08	7.8000	7.8000	7.4000	7.4000	-14.943%	71	797	+1.351%
2026-06-03	8.7000	8.7000	8.7000	8.7000	+67.308%	1	768	-13.793%
2026-05-29	5.9000	5.9000	5.2000	5.2000	-16.129%	22	768	+44.231%
2026-05-27	5.6000	6.2000	5.5000	6.2000	-4.615%	28	768	+20.968%
2026-05-26	7.0400	7.0400	6.3000	6.5000	-14.474%	69	747	+15.385%
2026-05-22	7.4000	7.6000	7.4000	7.6000	-18.280%	4	741	-1.316%
2026-05-20	9.3000	9.3000	9.3000	9.3000	-9.709%	1	741	-19.355%
2026-05-18	7.7000	10.3000	7.7000	10.3000	+21.176%	22	741	-27.184%
2026-05-15	8.7000	8.8000	8.5000	8.5000	+2.410%	81	741	-11.765%
2026-05-14	8.2000	8.3000	7.9000	8.3000	0.000%	9	743	-9.639%
2026-05-13	8.5000	8.5000	8.1000	8.3000	-6.742%	5	742	-9.639%
2026-05-11	8.9000	8.9000	8.9000	8.9000	+15.584%	3	742	-15.730%
2026-05-08	8.1000	8.1000	7.7000	7.7000	-22.613%	2	742	-2.597%
2026-05-07	8.8100	10.0000	8.8100	9.9500	-36.985%	7	742	-24.623%
2026-05-06	15.7900	15.7900	15.7900	15.7900	-20.852%	1	740	-52.502%
2026-05-04	19.7000	21.1000	19.5000	19.9500	-0.746%	124	739	-62.406%
2026-04-30	21.1000	21.1000	20.1000	20.1000	-2.142%	121	737	-62.687%
2026-04-29	20.5400	20.5400	20.5400	20.5400	+37.668%	4	618	-63.486%
2026-04-27	14.9200	14.9200	14.9200	14.9200	+7.338%	5	614	-49.732%
2026-04-24	13.9000	13.9000	13.9000	13.9000	-2.865%	1	610	-46.043%
2026-04-23	14.3100	14.3100	14.3100	14.3100	+1.923%	2	610	-47.589%
2026-04-21	14.0400	14.0400	14.0400	14.0400	+11.429%	2	610	-46.581%
2026-04-20	12.5800	12.6000	12.5800	12.6000	+9.565%	3	610	-40.476%
2026-04-17	12.7000	12.7000	10.8000	11.5000	-30.303%	6	610	-34.783%
2026-04-16	17.1000	17.1000	16.5000	16.5000	+3.125%	7	611	-54.545%
2026-04-14	16.5900	16.5900	15.6200	16.0000	-25.788%	506	611	-53.125%
2026-04-13	21.5600	21.5600	21.5600	21.5600	-0.185%	1	114	-65.213%
2026-04-08	21.6000	21.6000	21.6000	21.6000	-28.000%	6	114	-65.278%
2026-04-06	30.0000	30.0000	30.0000	30.0000	-2.913%	10	113	-75.000%
2026-04-02	30.9000	30.9000	30.9000	30.9000	+3.034%	1	113	-75.728%
2026-03-31	37.4000	37.4000	29.9900	29.9900	-26.603%	13	113	-74.992%
2026-03-30	41.4600	42.0000	40.8600	40.8600	+2.792%	6	116	-81.645%
2026-03-27	40.0300	41.9900	39.2200	39.7500	+8.547%	5	115	-81.132%
2026-03-26	36.6300	36.6300	36.6200	36.6200	+7.390%	8	114	-79.519%
2026-03-25	34.1000	34.1000	34.1000	34.1000	-12.407%	3	117	-78.006%
2026-03-24	38.9300	38.9300	38.9300	38.9300	+24.377%	8	117	-80.735%
2026-03-23	31.0000	31.3000	30.5000	31.3000	0.000%	110	0	-76.038%