Dark

LNG20270115C210
LNG Jan 15 2027 210.00 Call (LNG270115C00210000)
option OPRA

EOD

Jul 28, 2026

52.00-12.956%(-7.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	52.0000	52.0000	52.0000	52.0000	-12.956%	1	196	0.000%
2026-07-21	59.7400	59.7400	59.7400	59.7400	+0.067%	1	197	-12.956%
2026-07-17	61.2500	61.2500	59.7000	59.7000	+9.141%	7	197	-12.898%
2026-07-15	54.7000	54.7000	54.7000	54.7000	-8.712%	1	203	-4.936%
2026-07-09	59.9200	59.9200	59.9200	59.9200	+1.559%	1	204	-13.218%
2026-07-08	59.0000	59.0000	59.0000	59.0000	+5.357%	2	204	-11.864%
2026-07-07	56.0000	56.0000	56.0000	56.0000	+14.825%	5	202	-7.143%
2026-07-02	48.7700	48.7700	48.7700	48.7700	+19.096%	4	201	+6.623%
2026-06-15	40.9500	40.9500	40.9500	40.9500	-9.202%	1	201	+26.984%
2026-05-22	45.1000	45.1000	45.1000	45.1000	-0.726%	1	201	+15.299%
2026-05-14	45.4300	45.4300	45.4300	45.4300	+0.287%	1	202	+14.462%
2026-05-13	45.3000	45.3000	45.3000	45.3000	+0.667%	1	202	+14.790%
2026-05-11	45.0000	45.0000	45.0000	45.0000	-6.639%	5	202	+15.556%
2026-05-08	48.3000	48.3000	48.2000	48.2000	-32.682%	18	207	+7.884%
2026-05-05	71.6000	71.6000	71.6000	71.6000	+0.703%	1	217	-27.374%
2026-05-01	71.1000	71.1000	71.1000	71.1000	+7.127%	1	218	-26.864%
2026-04-28	65.1500	66.3700	65.1500	66.3700	+6.192%	4	218	-21.651%
2026-04-27	62.5000	62.5000	62.5000	62.5000	+15.955%	3	216	-16.800%
2026-04-17	53.9000	54.3000	53.9000	53.9000	-16.434%	4	213	-3.525%
2026-04-16	64.5000	64.5000	64.5000	64.5000	+2.381%	5	211	-19.380%
2026-04-14	63.0000	63.0000	63.0000	63.0000	-4.834%	1	209	-17.460%
2026-04-13	66.2000	66.2000	66.2000	66.2000	-18.272%	2	210	-21.450%
2026-04-09	81.0000	81.0000	81.0000	81.0000	-18.116%	1	208	-35.802%
2026-03-27	101.2000	101.2000	98.9200	98.9200	+14.358%	4	208	-47.432%
2026-03-25	86.5000	86.5000	86.5000	86.5000	+1.765%	1	208	-39.884%
2026-03-23	85.0000	85.0000	85.0000	85.0000	-6.398%	1	209	-38.824%
2026-03-20	90.8100	90.8100	90.8100	90.8100	-9.281%	5	209	-42.738%
2026-03-19	95.8500	100.1000	95.8500	100.1000	+76.481%	11	211	-48.052%
2026-03-13	63.0000	63.0000	56.7200	56.7200	+6.717%	22	212	-8.322%
2026-03-10	53.1500	53.1500	53.1500	53.1500	-14.755%	6	234	-2.164%
2026-03-09	62.0000	62.3500	62.0000	62.3500	-1.811%	3	234	-16.600%
2026-03-06	59.9000	64.4300	59.9000	63.5000	+28.439%	4	237	-18.110%
2026-03-04	49.4400	49.4400	49.4400	49.4400	-6.186%	6	236	+5.178%
2026-03-03	52.7000	52.7000	52.7000	52.7000	+0.381%	2	239	-1.328%
2026-03-02	53.3000	53.8000	52.5000	52.5000	+45.833%	7	239	-0.952%
2026-02-26	36.0000	36.0000	36.0000	36.0000	+6.509%	1	240	+44.444%
2026-02-20	33.8000	33.8000	33.8000	33.8000	-6.475%	10	241	+53.846%
2026-02-19	35.5000	36.1400	35.5000	36.1400	+12.621%	3	241	+43.885%
2026-02-13	31.5000	32.0900	31.5000	32.0900	+8.011%	2	244	+62.044%
2026-02-10	29.7100	29.7100	29.7100	29.7100	+5.730%	1	244	+75.025%
2026-02-09	28.0000	28.1000	27.3000	28.1000	+3.309%	6	243	+85.053%
2026-02-06	27.2000	27.2000	27.2000	27.2000	+9.105%	10	244	+91.176%
2026-02-05	24.9300	24.9300	24.9300	24.9300	-9.378%	1	254	+108.584%
2026-02-04	27.3300	27.5100	27.3300	27.5100	+10.040%	2	254	+89.022%
2026-02-02	25.0000	25.0000	25.0000	25.0000	-7.270%	1	252	+108.000%
2026-01-30	28.0000	28.0000	26.9600	26.9600	+1.583%	11	251	+92.878%
2026-01-28	26.5400	26.5400	26.5400	26.5400	+9.218%	6	251	+95.931%
2026-01-26	26.0000	26.0000	24.3000	24.3000	+0.579%	29	245	+113.992%
2026-01-23	24.1600	24.1600	24.1600	24.1600	+2.809%	5	216	+115.232%
2026-01-22	24.5100	24.5100	23.5000	23.5000	-3.491%	2	216	+121.277%
2026-01-21	23.4500	24.5000	23.4500	24.3500	+8.222%	4	215	+113.552%
2026-01-20	25.1000	25.1000	22.5000	22.5000	-10.714%	8	213	+131.111%
2026-01-16	25.2000	25.2500	24.8300	25.2000	+9.613%	5	205	+106.349%
2026-01-15	22.0000	23.2500	22.0000	22.9900	+30.181%	6	205	+126.185%
2026-01-13	17.6600	17.6600	17.6600	17.6600	-2.967%	1	200	+194.451%
2026-01-12	18.2000	18.2000	18.2000	18.2000	-7.988%	1	200	+185.714%
2026-01-08	19.9000	19.9000	19.7800	19.7800	+3.128%	4	200	+162.892%
2026-01-06	19.1800	19.1800	19.1800	19.1800	-0.622%	1	202	+171.116%
2026-01-05	19.3000	19.3000	19.3000	19.3000	+6.044%	2	198	+169.430%
2025-12-31	18.2000	18.2000	18.2000	18.2000	+5.937%	1	198	+185.714%
2025-12-29	17.1800	17.1800	17.1800	17.1800	+2.874%	1	198	+202.678%
2025-12-22	16.7300	16.7300	16.7000	16.7000	-0.179%	2	198	+211.377%
2025-12-19	16.6400	16.9300	16.5000	16.7300	-2.733%	152	198	+210.819%
2025-12-17	17.2000	17.2000	17.2000	17.2000	+1.176%	9	111	+202.326%
2025-12-16	17.0000	17.0000	17.0000	17.0000	-2.913%	1	102	+205.882%
2025-12-10	20.8400	20.8400	17.5100	17.5100	-23.870%	36	102	+196.973%
2025-12-09	23.0000	23.0000	23.0000	23.0000	-8.549%	10	101	+126.087%
2025-12-05	25.1500	25.1500	25.1500	25.1500	-9.857%	1	101	+106.759%
2025-12-04	27.9000	27.9000	27.9000	27.9000	+1.825%	1	100	+86.380%
2025-12-03	27.4000	27.4000	27.4000	27.4000	+11.837%	1	101	+89.781%
2025-11-25	24.5000	24.5000	24.5000	24.5000	-25.758%	1	100	+112.245%
2025-11-12	33.0000	33.0000	33.0000	33.0000	+1.538%	1	100	+57.576%
2025-11-03	32.5000	32.5000	32.5000	32.5000	+3.834%	10	99	+60.000%
2025-10-31	32.5000	32.5000	31.3000	31.3000	-0.382%	12	99	+66.134%
2025-10-30	31.4200	31.4200	31.4200	31.4200	-27.604%	1	87	+65.500%
2025-10-15	43.4000	43.4000	43.4000	43.4000	+3.333%	2	86	+19.816%
2025-10-13	42.0000	42.0000	42.0000	42.0000	-6.874%	3	84	+23.810%
2025-09-22	45.1000	45.1000	45.1000	45.1000	-7.354%	4	87	+15.299%
2025-09-18	48.6800	48.6800	48.6800	48.6800	-1.057%	1	91	+6.820%
2025-09-15	49.2000	49.2000	49.2000	49.2000	-4.466%	1	92	+5.691%
2025-08-22	51.5000	51.5000	51.5000	51.5000	-6.022%	3	92	+0.971%
2025-08-21	54.8000	54.8000	54.8000	54.8000	-2.820%	4	89	-5.109%
2025-08-04	56.3800	56.3900	56.3800	56.3900	+13.461%	7	85	-7.785%
2025-07-30	49.7000	49.7000	49.7000	49.7000	-1.584%	1	87	+4.628%
2025-07-29	50.5000	50.5000	50.5000	50.5000	+3.061%	1	88	+2.970%
2025-07-28	50.5000	50.5000	49.0000	49.0000	+11.566%	6	87	+6.122%
2025-07-23	44.0000	44.0000	43.9200	43.9200	-3.473%	2	91	+18.397%
2025-07-21	45.5000	45.5000	45.5000	45.5000	-7.783%	5	90	+14.286%
2025-07-17	49.3400	49.3400	49.3400	49.3400	+2.578%	1	90	+5.391%
2025-07-16	49.6000	49.6000	48.1000	48.1000	-9.280%	11	89	+8.108%
2025-07-15	53.6000	53.6000	53.0200	53.0200	-7.243%	5	84	-1.924%
2025-06-30	57.1600	57.1600	57.1600	57.1600	+6.801%	10	79	-9.027%
2025-06-16	55.3600	55.7300	53.5200	53.5200	+0.753%	3	79	-2.840%
2025-06-09	53.1200	53.1200	53.1200	53.1200	+3.246%	1	76	-2.108%
2025-05-12	52.7000	52.7000	51.4500	51.4500	-3.525%	6	77	+1.069%
2025-04-23	53.1500	53.3300	53.1500	53.3300	-5.944%	7	72	-2.494%
2025-04-17	56.7600	56.7600	56.7000	56.7000	+28.513%	2	65	-8.289%
2025-04-10	44.1200	44.1200	44.1200	44.1200	+8.938%	1	65	+17.860%
2025-04-08	40.5000	40.5000	40.5000	40.5000	+27.358%	1	64	+28.395%
2025-04-04	31.8000	31.8000	31.8000	31.8000	-36.779%	4	63	+63.522%
2025-03-28	48.9000	50.3000	48.9000	50.3000	+4.923%	22	65	+3.380%
2025-03-17	47.9300	47.9400	47.9300	47.9400	+2.327%	10	75	+8.469%
2025-03-14	46.4700	46.8500	46.3800	46.8500	+3.765%	50	65	+10.993%
2025-03-05	45.1500	45.1500	45.1500	45.1500	-12.125%	10	42	+15.172%
2025-02-28	51.3800	51.3800	51.3800	51.3800	+0.607%	2	32	+1.207%
2025-02-20	49.7800	51.0700	49.7800	51.0700	+21.740%	2	31	+1.821%
2025-02-18	41.9500	41.9500	41.9500	41.9500	+1.969%	1	31	+23.957%
2025-02-12	41.1400	41.1400	41.1400	41.1400	-6.500%	1	32	+26.398%
2025-02-07	44.0000	44.0000	44.0000	44.0000	-9.147%	2	32	+18.182%
2025-02-03	48.4300	48.4300	48.4300	48.4300	-10.646%	1	31	+7.371%
2025-01-24	56.9000	60.3000	54.2000	54.2000	-1.633%	10	30	-4.059%
2025-01-13	55.1000	55.1000	55.1000	55.1000	+15.055%	1	30	-5.626%
2025-01-08	48.3200	48.3200	47.8900	47.8900	+2.658%	2	31	+8.582%
2025-01-03	46.6500	46.6500	46.6500	46.6500	+3.277%	2	31	+11.468%
2025-01-02	44.3100	45.1700	44.3100	45.1700	+10.467%	2	31	+15.121%
2024-12-09	40.8900	40.8900	40.8900	40.8900	-10.721%	1	31	+27.170%
2024-12-06	45.8000	45.8000	45.8000	45.8000	+0.439%	2	31	+13.537%
2024-12-02	46.1100	46.1100	45.6000	45.6000	-2.979%	2	31	+14.035%
2024-11-29	47.0000	47.0000	47.0000	47.0000	+7.551%	2	31	+10.638%
2024-11-25	43.7000	43.7000	43.7000	43.7000	+12.920%	1	31	+18.993%
2024-11-15	38.7000	38.7000	38.7000	38.7000	+3.976%	2	30	+34.367%
2024-11-14	37.2200	37.2200	37.2200	37.2200	-3.325%	1	31	+39.710%
2024-11-13	39.2500	39.2500	38.5000	38.5000	-7.895%	26	32	+35.065%
2024-11-11	37.7000	41.8000	37.7000	41.8000	+24.813%	2	6	+24.402%
2024-11-08	33.5000	33.5000	33.4900	33.4900	+18.717%	4	6	+55.270%
2024-11-06	28.2100	28.2100	28.2100	28.2100	+19.940%	1	4	+84.332%
2024-10-09	23.5200	23.5200	23.5200	23.5200	+34.554%	1	4	+121.088%
2024-09-25	17.4800	17.4800	17.4800	17.4800	-1.466%	1	3	+197.483%
2024-09-24	17.7500	17.7500	17.7400	17.7400	0.000%	2	2	+193.123%