Dark

LNG20270115C200
LNG Jan 15 2027 200.00 Call (LNG270115C00200000)
option OPRA

EOD

Aug 3, 2026

64.85-2.919%(-1.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	64.8500	64.8500	64.8500	64.8500	-2.919%	1	237	0.000%
2026-07-29	66.8000	66.8000	66.8000	66.8000	+6.032%	1	236	-2.919%
2026-07-27	63.0000	63.0000	63.0000	63.0000	-21.250%	1	237	+2.937%
2026-07-24	80.0000	80.0000	80.0000	80.0000	+31.687%	1	236	-18.938%
2026-07-07	60.6600	60.7500	60.6600	60.7500	+7.962%	8	237	+6.749%
2026-07-02	56.2700	56.2700	56.2700	56.2700	+14.603%	4	229	+15.248%
2026-06-26	48.4500	49.1000	48.4500	49.1000	+19.030%	5	229	+32.077%
2026-06-18	41.2500	41.2500	41.2500	41.2500	-6.885%	1	230	+57.212%
2026-06-16	44.3000	44.3000	44.3000	44.3000	-5.745%	5	230	+46.388%
2026-06-15	45.8000	47.0000	45.8000	47.0000	-9.615%	2	235	+37.979%
2026-06-11	52.0000	52.0000	52.0000	52.0000	-7.473%	2	237	+24.712%
2026-06-10	56.2000	56.2000	56.2000	56.2000	+7.683%	1	239	+15.391%
2026-06-05	52.0000	52.3000	51.7100	52.1900	-2.812%	13	240	+24.258%
2026-06-03	53.0000	53.7000	53.0000	53.7000	+3.768%	5	246	+20.764%
2026-06-02	47.1000	51.7500	47.1000	51.7500	+31.145%	6	247	+25.314%
2026-05-29	43.8000	43.8000	39.4600	39.4600	-10.318%	2	245	+64.344%
2026-05-27	44.0000	44.0000	44.0000	44.0000	-6.383%	1	244	+47.386%
2026-05-26	49.5000	49.5000	47.0000	47.0000	-10.493%	4	243	+37.979%
2026-05-22	50.5000	52.5100	50.0000	52.5100	+2.961%	3	239	+23.500%
2026-05-21	52.5000	52.5000	51.0000	51.0000	-3.592%	2	236	+27.157%
2026-05-14	52.9000	52.9000	52.9000	52.9000	+2.718%	6	236	+22.590%
2026-05-13	52.4000	52.4000	51.5000	51.5000	-4.257%	8	228	+25.922%
2026-05-11	53.9800	53.9800	53.7900	53.7900	+2.555%	3	228	+20.561%
2026-05-08	56.1000	56.1000	52.1600	52.4500	-33.900%	5	230	+23.642%
2026-05-05	79.3500	79.3500	79.3500	79.3500	-1.526%	1	231	-18.273%
2026-05-04	80.5800	80.5800	80.5800	80.5800	-1.129%	1	231	-19.521%
2026-04-29	81.5000	81.5000	81.5000	81.5000	+8.508%	2	232	-20.429%
2026-04-28	75.1100	75.1100	75.1100	75.1100	+15.625%	3	232	-13.660%
2026-04-20	64.9600	64.9600	64.9600	64.9600	-11.919%	1	235	-0.169%
2026-04-16	73.7600	73.7600	73.7500	73.7500	+1.514%	2	234	-12.068%
2026-04-13	72.6500	72.6500	72.6500	72.6500	-8.038%	1	232	-10.736%
2026-04-10	79.0000	79.0000	79.0000	79.0000	-9.039%	1	231	-17.911%
2026-04-08	86.8500	86.8500	86.8500	86.8500	-14.010%	1	230	-25.331%
2026-04-07	101.0000	101.0000	101.0000	101.0000	+7.447%	2	229	-35.792%
2026-04-06	94.0000	94.0000	94.0000	94.0000	+0.923%	1	229	-31.011%
2026-04-02	94.1000	95.0000	93.1400	93.1400	+0.356%	3	228	-30.374%
2026-03-31	92.8100	92.8100	92.8100	92.8100	-10.346%	2	228	-30.126%
2026-03-30	103.5200	103.5200	103.5200	103.5200	-4.148%	1	229	-37.355%
2026-03-27	107.3500	108.0000	106.5000	108.0000	-0.231%	6	230	-39.954%
2026-03-24	107.8300	108.2500	107.8300	108.2500	+13.327%	12	231	-40.092%
2026-03-23	95.5200	95.5200	95.5200	95.5200	-1.728%	2	230	-32.108%
2026-03-19	97.3500	105.7000	96.7000	97.2000	+57.205%	44	232	-33.282%
2026-03-18	61.8300	61.8300	61.8300	61.8300	-3.737%	1	252	+4.884%
2026-03-13	67.2000	67.2000	63.3300	64.2300	-8.112%	8	253	+0.965%
2026-03-12	67.5000	69.9000	67.5000	69.9000	+1.540%	4	250	-7.225%
2026-03-09	68.7000	68.8400	68.7000	68.8400	+22.491%	5	249	-5.796%
2026-03-04	56.2000	56.2000	56.2000	56.2000	-13.751%	2	251	+15.391%
2026-03-03	62.9000	66.4000	62.9000	65.1600	+6.820%	6	251	-0.476%
2026-03-02	59.3000	63.4800	59.3000	61.0000	+22.098%	5	253	+6.311%
2026-02-27	49.9600	49.9600	49.9600	49.9600	+5.982%	1	253	+29.804%
2026-02-26	42.4500	47.1400	42.4500	47.1400	+22.760%	3	253	+37.569%
2026-02-24	38.0000	38.4000	38.0000	38.4000	-10.698%	2	254	+68.880%
2026-02-19	43.0000	43.0000	43.0000	43.0000	+14.973%	1	253	+50.814%
2026-02-17	37.4000	37.4000	37.4000	37.4000	-1.734%	2	254	+73.396%
2026-02-13	38.0600	38.0600	38.0600	38.0600	+7.211%	1	252	+70.389%
2026-02-12	38.0000	38.3500	35.5000	35.5000	-3.533%	13	252	+82.676%
2026-02-11	36.8000	36.8000	36.8000	36.8000	+1.657%	1	263	+76.223%
2026-02-10	34.5000	36.2000	34.5000	36.2000	+12.984%	5	263	+79.144%
2026-02-06	32.0400	32.0400	32.0400	32.0400	+4.297%	2	265	+102.403%
2026-02-05	30.0000	30.7200	29.4500	30.7200	-0.098%	6	265	+111.100%
2026-02-03	31.1600	31.1600	30.7500	30.7500	-0.806%	3	268	+110.894%
2026-01-28	31.1000	31.1000	31.0000	31.0000	+7.639%	2	270	+109.194%
2026-01-27	28.5600	28.8000	28.5300	28.8000	-2.373%	8	270	+125.174%
2026-01-26	29.5100	29.5100	29.5000	29.5000	+0.340%	3	272	+119.831%
2026-01-21	30.0000	30.0000	29.3900	29.4000	+7.299%	3	273	+120.578%
2026-01-20	27.3000	28.6700	27.3000	27.4000	-10.164%	20	271	+136.679%
2026-01-16	30.1500	30.5000	28.4900	30.5000	+8.851%	39	249	+112.623%
2026-01-15	26.0000	28.0200	26.0000	28.0200	+3.204%	31	249	+131.442%
2026-01-14	25.5000	27.1500	25.5000	27.1500	+31.159%	4	239	+138.858%
2026-01-13	22.4000	22.4000	20.7000	20.7000	-8.000%	6	237	+213.285%
2026-01-09	23.8300	23.8300	22.5000	22.5000	-10.000%	2	233	+188.222%
2026-01-08	25.0000	25.0000	25.0000	25.0000	+3.093%	2	232	+159.400%
2026-01-07	23.2600	24.9000	23.2600	24.2500	+7.778%	7	232	+167.423%
2026-01-06	22.5000	22.5000	22.5000	22.5000	-10.287%	1	232	+188.222%
2026-01-05	25.0100	25.0800	25.0100	25.0800	+10.631%	10	232	+158.573%
2025-12-31	22.1400	22.6700	22.1400	22.6700	+1.296%	20	212	+186.061%
2025-12-30	22.7900	22.7900	22.3800	22.3800	+5.816%	4	212	+189.768%
2025-12-29	21.1500	21.1500	21.1500	21.1500	+5.539%	2	211	+206.619%
2025-12-26	20.0000	20.0400	20.0000	20.0400	-4.571%	3	209	+223.603%
2025-12-24	21.0600	21.0600	21.0000	21.0000	-1.869%	2	207	+208.810%
2025-12-23	21.4000	21.4000	21.4000	21.4000	+3.382%	10	207	+203.037%
2025-12-22	20.3400	20.7000	20.3400	20.7000	-0.481%	2	205	+213.285%
2025-12-19	20.8000	20.8000	20.8000	20.8000	-0.952%	31	205	+211.779%
2025-12-16	21.0000	21.0000	21.0000	21.0000	+3.960%	1	174	+208.810%
2025-12-15	20.2000	20.2000	20.2000	20.2000	-11.597%	1	173	+221.040%
2025-12-11	22.9600	22.9600	22.8500	22.8500	-0.652%	8	172	+183.807%
2025-12-10	25.5000	25.5000	23.0000	23.0000	-14.972%	38	170	+181.957%
2025-12-09	28.4400	28.4400	27.0500	27.0500	-14.453%	14	144	+139.741%
2025-12-05	31.6200	31.6200	31.6200	31.6200	+5.717%	1	143	+105.092%
2025-11-24	29.9000	29.9100	29.9000	29.9100	-23.308%	2	143	+116.817%
2025-11-14	39.0000	39.0000	39.0000	39.0000	+8.033%	4	143	+66.282%
2025-11-11	36.1000	36.1000	36.1000	36.1000	+1.120%	1	143	+79.640%
2025-11-10	35.6000	35.7000	35.6000	35.7000	+2.000%	5	143	+81.653%
2025-11-05	35.0000	35.0000	35.0000	35.0000	-4.762%	10	143	+85.286%
2025-10-31	36.7500	36.7500	36.7500	36.7500	-2.649%	1	143	+76.463%
2025-10-30	37.7500	37.7500	37.7500	37.7500	-2.101%	1	142	+71.788%
2025-10-29	38.5600	38.5600	38.5600	38.5600	-6.634%	1	141	+68.179%
2025-10-28	41.3000	41.3000	41.3000	41.3000	-1.432%	2	141	+57.022%
2025-10-27	42.0600	42.3700	40.7000	41.9000	-13.697%	24	122	+54.773%
2025-10-13	48.5500	48.5500	48.5500	48.5500	-5.637%	1	122	+33.574%
2025-10-10	51.4500	51.4500	51.4500	51.4500	-3.543%	1	122	+26.045%
2025-10-01	53.3100	53.3400	53.3100	53.3400	-9.131%	5	122	+21.579%
2025-09-29	58.7000	58.7000	58.7000	58.7000	+12.130%	1	117	+10.477%
2025-09-19	52.3500	52.3500	52.3500	52.3500	-3.324%	1	116	+23.878%
2025-09-16	54.1500	54.1500	54.1500	54.1500	-11.664%	1	116	+19.760%
2025-08-28	61.3000	61.3000	61.3000	61.3000	-1.526%	1	116	+5.791%
2025-08-26	62.2500	62.2500	62.2500	62.2500	+6.356%	1	117	+4.177%
2025-08-22	58.5300	58.5300	58.5300	58.5300	-4.876%	1	117	+10.798%
2025-08-21	61.5300	61.5300	61.5300	61.5300	+15.854%	1	117	+5.396%
2025-08-19	53.0300	53.1100	53.0300	53.1100	+0.397%	2	117	+22.105%
2025-07-28	54.8000	54.8000	52.9000	52.9000	-18.111%	4	117	+22.590%
2025-06-30	64.6000	64.6000	64.6000	64.6000	-2.121%	1	124	+0.387%
2025-06-26	66.0000	66.0000	66.0000	66.0000	+9.726%	10	124	-1.742%
2025-05-13	60.1500	60.1500	60.1500	60.1500	-6.162%	1	123	+7.814%
2025-05-06	64.1000	64.1000	64.1000	64.1000	+4.996%	1	124	+1.170%
2025-04-25	61.0000	61.0500	61.0000	61.0500	+9.409%	6	124	+6.224%
2025-04-11	55.0000	55.8000	55.0000	55.8000	+7.308%	4	124	+16.219%
2025-04-09	41.4000	52.0000	41.4000	52.0000	+20.678%	3	124	+24.712%
2025-04-07	43.2500	43.2500	42.4300	43.0900	+13.395%	60	124	+50.499%
2025-04-04	43.7500	43.7500	37.9400	38.0000	-30.984%	22	87	+70.658%
2025-04-03	55.0600	55.0600	55.0600	55.0600	-13.455%	2	87	+17.781%
2025-04-02	63.5000	63.6200	63.5000	63.6200	+3.095%	3	88	+1.933%
2025-03-24	61.7100	61.7100	61.7100	61.7100	+3.714%	1	88	+5.088%
2025-03-20	57.3900	59.5000	57.3900	59.5000	+21.926%	25	89	+8.992%
2025-03-10	48.0000	48.8000	48.0000	48.8000	-4.594%	2	95	+32.889%
2025-03-06	51.1500	51.1500	51.1500	51.1500	-1.445%	2	95	+26.784%
2025-03-05	51.9000	51.9000	51.9000	51.9000	+6.352%	5	95	+24.952%
2025-03-04	48.8000	48.8000	48.8000	48.8000	-1.910%	1	95	+32.889%
2025-02-26	49.7500	49.7500	49.7500	49.7500	-7.870%	2	95	+30.352%
2025-02-21	54.0000	54.0000	54.0000	54.0000	-2.121%	30	95	+20.093%
2025-02-20	50.6000	55.1700	50.6000	55.1700	+12.477%	3	80	+17.546%
2025-02-14	49.0500	49.0500	49.0500	49.0500	+11.808%	2	77	+32.212%
2025-02-13	43.8700	43.8700	43.8700	43.8700	-8.413%	2	76	+47.823%
2025-02-07	47.9000	47.9000	47.9000	47.9000	-3.427%	40	76	+35.386%
2025-02-06	51.0000	51.0000	49.6000	49.6000	-16.987%	40	95	+30.746%
2025-02-05	59.7500	59.7500	59.7500	59.7500	+4.022%	1	76	+8.536%
2025-02-04	57.3600	57.4400	57.3600	57.4400	-2.561%	3	76	+12.900%
2025-02-03	58.3700	58.9500	58.2900	58.9500	-1.207%	6	75	+10.008%
2025-01-30	58.6000	59.6700	58.6000	59.6700	+9.688%	8	78	+8.681%
2025-01-27	55.0000	55.0000	54.4000	54.4000	-10.966%	2	70	+19.210%
2025-01-24	60.6000	61.7800	60.6000	61.1000	-18.966%	32	70	+6.137%
2025-01-21	75.4000	75.4000	75.4000	75.4000	-0.396%	1	67	-13.992%
2025-01-16	75.7000	75.7000	75.7000	75.7000	+2.575%	2	68	-14.333%
2025-01-15	72.0000	74.1800	72.0000	73.8000	+4.681%	14	68	-12.127%
2025-01-14	64.9900	70.5000	64.9900	70.5000	+18.887%	24	74	-8.014%
2025-01-13	58.6100	59.3000	58.1000	59.3000	+10.634%	10	67	+9.359%
2025-01-06	53.6000	53.6000	53.6000	53.6000	+5.720%	1	64	+20.989%
2025-01-02	52.2600	52.2600	50.7000	50.7000	+8.798%	5	64	+27.909%
2024-12-31	46.6000	46.6000	46.6000	46.6000	+4.251%	1	58	+39.163%
2024-12-30	44.7000	44.7000	44.7000	44.7000	+2.995%	3	58	+45.078%
2024-12-27	43.5500	43.5500	43.4000	43.4000	-0.913%	80	55	+49.424%
2024-12-24	43.8000	43.8000	43.8000	43.8000	+0.229%	1	17	+48.059%
2024-12-23	43.7000	43.7000	43.7000	43.7000	+7.371%	1	17	+48.398%
2024-12-19	40.7000	40.7000	40.7000	40.7000	-14.316%	1	16	+59.337%
2024-12-11	47.5000	47.5000	47.5000	47.5000	-9.230%	3	17	+36.526%
2024-12-06	52.3700	52.3700	52.3300	52.3300	+0.635%	6	14	+23.925%
2024-12-03	52.0000	52.0000	52.0000	52.0000	-1.905%	2	17	+24.712%
2024-11-22	53.0100	53.0100	53.0100	53.0100	+10.438%	6	19	+22.335%
2024-11-19	48.0000	48.0000	48.0000	48.0000	+12.412%	1	16	+35.104%
2024-11-11	42.7000	42.7000	42.7000	42.7000	+12.903%	1	16	+51.874%
2024-11-08	38.0000	38.0000	37.8200	37.8200	+10.262%	6	15	+71.470%
2024-11-07	34.3000	34.3000	34.3000	34.3000	-0.291%	2	13	+89.067%
2024-11-06	34.4000	34.4000	34.4000	34.4000	+23.652%	1	11	+88.517%
2024-10-09	27.8200	27.8200	27.8200	27.8200	-1.137%	1	10	+133.106%
2024-10-07	28.2800	28.2900	27.9800	28.1400	+6.996%	8	10	+130.455%
2024-10-03	26.3000	26.3000	26.3000	26.3000	+21.310%	2	3	+146.578%
2024-09-24	21.6800	21.6800	21.6800	21.6800	0.000%	1	1	+199.124%