Dark

LNG20270115C220
LNG Jan 15 2027 220.00 Call (LNG270115C00220000)
option OPRA

EOD

Aug 3, 2026

49.78-5.898%(-3.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	49.7800	49.7800	49.7800	49.7800	-5.898%	1	142	0.000%
2026-07-31	52.9000	52.9000	52.9000	52.9000	+9.524%	1	142	-5.898%
2026-07-29	48.3000	48.3000	48.3000	48.3000	-17.436%	1	143	+3.064%
2026-07-23	58.5000	58.5000	58.5000	58.5000	+7.537%	1	142	-14.906%
2026-07-22	54.1000	54.4000	54.1000	54.4000	+7.723%	3	141	-8.493%
2026-07-21	50.5000	50.5000	50.5000	50.5000	-7.847%	14	139	-1.426%
2026-07-09	54.8000	54.8000	54.8000	54.8000	+14.405%	4	139	-9.161%
2026-07-07	48.5000	48.5000	47.9000	47.9000	+65.172%	5	143	+3.925%
2026-06-22	29.0000	29.0000	29.0000	29.0000	-14.806%	14	139	+71.655%
2026-06-15	34.0400	34.0400	34.0400	34.0400	-19.222%	1	125	+46.240%
2026-06-10	42.1400	42.1400	42.1400	42.1400	+23.978%	1	124	+18.130%
2026-06-01	33.9900	33.9900	33.9900	33.9900	+6.219%	2	125	+46.455%
2026-05-28	32.0000	32.0000	32.0000	32.0000	-0.312%	5	125	+55.563%
2026-05-27	31.9500	32.1000	31.9500	32.1000	-30.997%	7	125	+55.078%
2026-05-20	46.5200	46.5200	46.5200	46.5200	+4.539%	1	125	+7.008%
2026-05-18	43.6000	44.5000	43.6000	44.5000	+13.260%	6	125	+11.865%
2026-05-14	39.4000	39.6000	39.2900	39.2900	+1.289%	42	125	+26.699%
2026-05-13	38.7900	38.7900	38.7900	38.7900	-5.918%	1	136	+28.332%
2026-05-08	41.2500	41.2500	41.2300	41.2300	-7.181%	4	136	+20.737%
2026-05-07	44.4200	44.4200	44.4200	44.4200	-30.594%	4	136	+12.067%
2026-05-01	64.0000	64.0000	64.0000	64.0000	-1.538%	1	140	-22.219%
2026-04-29	65.0000	65.0000	65.0000	65.0000	+8.514%	2	140	-23.415%
2026-04-28	56.9400	59.9000	56.9400	59.9000	+18.309%	7	140	-16.895%
2026-04-20	50.0000	50.6300	50.0000	50.6300	+5.589%	2	139	-1.679%
2026-04-17	47.5000	47.9500	47.5000	47.9500	-15.012%	3	139	+3.816%
2026-04-14	56.4200	56.4200	56.4200	56.4200	-4.373%	1	140	-11.769%
2026-04-13	59.0000	59.0000	59.0000	59.0000	-23.347%	2	141	-15.627%
2026-03-31	77.0000	77.0000	76.9700	76.9700	-17.325%	5	141	-35.325%
2026-03-27	93.1000	93.1000	93.1000	93.1000	+13.661%	3	143	-46.531%
2026-03-25	83.2000	83.3700	81.9100	81.9100	-2.022%	16	146	-39.226%
2026-03-23	79.0000	83.6000	79.0000	83.6000	-0.476%	15	155	-40.455%
2026-03-20	84.0000	84.0000	84.0000	84.0000	+2.439%	1	142	-40.738%
2026-03-19	80.0000	82.0000	80.0000	82.0000	+67.347%	2	143	-39.293%
2026-03-11	45.0000	49.0000	45.0000	49.0000	+8.889%	19	143	+1.592%
2026-03-10	45.9500	45.9500	45.0000	45.0000	-19.355%	2	144	+10.622%
2026-03-09	53.0000	55.8000	53.0000	55.8000	-0.304%	72	145	-10.789%
2026-03-06	50.6000	55.9700	50.6000	55.9700	+14.224%	3	169	-11.059%
2026-03-05	49.0000	49.0000	49.0000	49.0000	+11.364%	1	171	+1.592%
2026-03-04	44.0000	44.0000	44.0000	44.0000	-7.427%	2	171	+13.136%
2026-03-03	48.3000	52.5000	47.5300	47.5300	-0.544%	4	171	+4.734%
2026-03-02	45.2000	48.5500	45.2000	47.7900	+32.750%	11	171	+4.164%
2026-02-27	35.0000	36.0000	35.0000	36.0000	+6.477%	21	172	+38.278%
2026-02-26	27.8200	37.0000	27.8200	33.8100	+7.333%	35	176	+47.235%
2026-02-23	31.5000	31.5000	31.5000	31.5000	+4.860%	2	191	+58.032%
2026-02-19	29.4900	30.9700	29.4900	30.0400	+5.589%	6	193	+65.712%
2026-02-18	28.4500	28.4500	28.4500	28.4500	+8.795%	1	193	+74.974%
2026-02-13	26.1500	26.1500	26.1500	26.1500	+2.549%	1	193	+90.363%
2026-02-11	25.4000	25.5000	25.2000	25.5000	+10.870%	3	193	+95.216%
2026-02-10	25.0300	25.0300	23.0000	23.0000	+1.099%	2	193	+116.435%
2026-02-09	22.7500	22.7500	22.7500	22.7500	+7.820%	2	192	+118.813%
2026-02-03	21.1000	21.1000	21.1000	21.1000	-6.306%	5	194	+135.924%
2026-01-29	21.9000	22.5200	21.9000	22.5200	+16.987%	3	199	+121.048%
2026-01-27	20.0500	20.0500	19.2500	19.2500	-1.231%	7	201	+158.597%
2026-01-22	21.0900	21.1300	19.4700	19.4900	+5.694%	14	196	+155.413%
2026-01-20	20.0500	20.0500	18.2000	18.4400	-2.227%	12	204	+169.957%
2026-01-16	20.4000	20.4000	18.8600	18.8600	+18.616%	3	200	+163.945%
2026-01-08	15.9000	15.9000	15.9000	15.9000	+0.063%	3	200	+213.082%
2026-01-07	15.8900	15.8900	15.8900	15.8900	+2.649%	3	201	+213.279%
2026-01-06	15.4800	15.4800	15.4800	15.4800	+2.313%	1	198	+221.576%
2026-01-05	15.1300	15.1300	15.1300	15.1300	-1.881%	15	183	+229.015%
2026-01-02	15.4200	15.4200	15.4200	15.4200	+10.143%	2	183	+222.827%
2025-12-29	14.0000	14.0000	14.0000	14.0000	+7.941%	1	183	+255.571%
2025-12-26	12.8900	12.9700	12.8900	12.9700	-0.231%	3	182	+283.809%
2025-12-19	13.0000	13.0000	13.0000	13.0000	-7.143%	1	184	+282.923%
2025-12-17	14.0500	14.0500	14.0000	14.0000	+2.190%	3	184	+255.571%
2025-12-15	13.7000	13.7000	13.7000	13.7000	-6.164%	1	184	+263.358%
2025-12-11	15.0000	15.0000	14.6000	14.6000	-6.828%	5	183	+240.959%
2025-12-10	16.6500	16.6500	15.6700	15.6700	-31.212%	3	182	+217.677%
2025-12-04	22.7800	22.7800	22.7800	22.7800	-7.960%	3	180	+118.525%
2025-12-01	24.7500	24.7500	24.7500	24.7500	-4.990%	1	180	+101.131%
2025-11-20	27.0000	27.0000	26.0500	26.0500	-8.916%	2	179	+91.094%
2025-11-14	26.7700	28.7000	26.7400	28.6000	+2.143%	18	177	+74.056%
2025-11-13	28.0000	28.0000	28.0000	28.0000	+1.818%	1	184	+77.786%
2025-11-12	27.5000	27.5000	27.5000	27.5000	+7.004%	1	183	+81.018%
2025-11-10	25.6000	25.7000	25.6000	25.7000	+5.328%	5	184	+93.696%
2025-11-06	23.7000	24.4000	23.7000	24.4000	-9.630%	3	187	+104.016%
2025-10-30	27.0000	27.0000	27.0000	27.0000	+1.124%	1	184	+84.370%
2025-10-29	29.5000	29.5000	26.7000	26.7000	-9.029%	15	183	+86.442%
2025-10-28	29.2000	29.3500	29.2000	29.3500	-6.110%	2	168	+69.608%
2025-10-27	31.2600	31.2600	31.2600	31.2600	+2.492%	1	167	+59.245%
2025-10-20	30.5000	30.5000	30.5000	30.5000	+1.667%	1	167	+63.213%
2025-10-16	31.0000	31.0000	30.0000	30.0000	-20.424%	5	167	+65.933%
2025-10-15	37.8000	37.8000	37.5000	37.7000	-5.276%	3	170	+32.042%
2025-10-10	39.1000	39.8000	39.1000	39.8000	+0.252%	49	169	+25.075%
2025-10-06	39.7000	39.7000	39.7000	39.7000	-7.459%	4	128	+25.390%
2025-09-29	42.9000	42.9000	42.9000	42.9000	+7.519%	36	129	+16.037%
2025-09-23	39.9000	39.9000	39.9000	39.9000	-0.250%	38	93	+24.762%
2025-09-19	40.0000	40.0000	40.0000	40.0000	-16.667%	2	55	+24.450%
2025-08-28	48.0000	48.0000	48.0000	48.0000	+18.812%	2	55	+3.708%
2025-08-19	39.4000	40.4000	39.4000	40.4000	-17.060%	6	55	+23.218%
2025-08-08	48.7100	48.7100	48.7100	48.7100	-0.794%	1	52	+2.197%
2025-08-04	49.1000	49.1000	49.1000	49.1000	+2.292%	10	51	+1.385%
2025-08-01	48.0000	48.0000	48.0000	48.0000	+7.817%	2	51	+3.708%
2025-07-29	44.5000	44.7000	44.5000	44.5200	+14.447%	7	53	+11.815%
2025-07-25	38.9000	38.9000	38.9000	38.9000	+4.011%	1	46	+27.969%
2025-07-23	37.4000	37.4000	37.4000	37.4000	-29.153%	2	46	+33.102%
2025-07-18	52.7900	52.7900	52.7900	52.7900	+2.148%	5	46	-5.702%
2025-06-27	51.6800	51.6800	51.6800	51.6800	+0.350%	3	41	-3.676%
2025-06-13	51.5000	51.5000	51.5000	51.5000	+12.939%	10	44	-3.340%
2025-06-09	45.6000	45.6000	45.6000	45.6000	-18.133%	1	40	+9.167%
2025-06-03	55.7000	55.7000	55.7000	55.7000	+13.673%	1	40	-10.628%
2025-05-30	49.0000	49.0000	49.0000	49.0000	+8.407%	2	40	+1.592%
2025-05-21	45.4000	45.4000	45.2000	45.2000	-6.612%	3	40	+10.133%
2025-05-19	48.4000	48.4000	48.4000	48.4000	+4.966%	1	42	+2.851%
2025-05-12	46.1100	46.1100	46.1100	46.1100	-7.780%	1	41	+7.959%
2025-05-09	50.0000	50.0000	50.0000	50.0000	-3.661%	4	40	-0.440%
2025-05-08	51.9000	51.9000	51.9000	51.9000	-0.346%	3	40	-4.085%
2025-05-02	51.6800	52.0800	51.6800	52.0800	+15.247%	4	41	-4.416%
2025-04-14	45.1900	45.1900	45.1900	45.1900	+0.646%	5	40	+10.157%
2025-04-11	38.5000	44.9000	38.5000	44.9000	+14.834%	24	40	+10.869%
2025-04-10	39.0300	39.1000	39.0300	39.1000	-4.634%	4	43	+27.315%
2025-04-08	41.0000	41.0000	41.0000	41.0000	+29.053%	1	42	+21.415%
2025-04-04	31.7700	31.7700	31.7700	31.7700	-35.163%	4	42	+56.689%
2025-04-03	49.0000	49.0000	49.0000	49.0000	+10.063%	3	42	+1.592%
2025-03-28	44.5200	44.5200	44.5200	44.5200	-8.957%	2	42	+11.815%
2025-03-25	48.9000	48.9000	48.9000	48.9000	-2.102%	1	41	+1.800%
2025-03-24	50.8500	50.8500	49.9500	49.9500	+6.051%	4	41	-0.340%
2025-03-21	47.1000	47.1000	47.1000	47.1000	+3.289%	6	38	+5.690%
2025-03-18	45.6000	45.6000	45.6000	45.6000	+12.205%	2	39	+9.167%
2025-02-27	40.6400	40.6400	40.6400	40.6400	+3.939%	1	38	+22.490%
2025-02-26	39.1000	39.1000	39.1000	39.1000	-8.216%	1	39	+27.315%
2025-02-20	41.9000	42.6000	41.9000	42.6000	+10.678%	4	39	+16.854%
2025-02-18	38.4100	38.4900	38.4100	38.4900	-1.811%	10	36	+29.332%
2025-02-14	39.2000	39.2000	39.2000	39.2000	+14.653%	20	35	+26.990%
2025-02-13	34.4500	34.4500	34.1900	34.1900	+0.559%	3	35	+45.598%
2025-02-12	34.0000	34.0000	34.0000	34.0000	-12.326%	2	35	+46.412%
2025-02-10	38.7800	38.7800	38.7800	38.7800	-5.415%	1	37	+28.365%
2025-02-07	39.0000	41.0000	39.0000	41.0000	+3.145%	6	38	+21.415%
2025-02-06	39.9000	40.2000	39.7500	39.7500	-16.068%	8	38	+25.233%
2025-02-03	46.6500	47.3600	46.6500	47.3600	+3.406%	4	34	+5.110%
2025-01-29	45.8000	45.8000	45.8000	45.8000	+5.046%	2	34	+8.690%
2025-01-28	43.6000	43.6000	43.6000	43.6000	-11.020%	3	34	+14.174%
2025-01-24	49.2000	49.4400	49.0000	49.0000	-11.871%	22	33	+1.592%
2025-01-22	57.7700	57.7700	55.6000	55.6000	-19.653%	4	30	-10.468%
2025-01-17	68.4000	69.2000	68.4000	69.2000	+11.974%	30	31	-28.064%
2025-01-15	61.8000	61.8000	61.8000	61.8000	+34.934%	10	31	-19.450%
2025-01-10	45.2500	45.8000	45.2500	45.8000	+7.009%	4	23	+8.690%
2025-01-08	42.5000	42.8000	42.5000	42.8000	-3.386%	2	23	+16.308%
2025-01-06	44.4000	44.4000	44.3000	44.3000	+7.264%	6	23	+12.370%
2025-01-02	41.3000	41.3000	41.3000	41.3000	+13.027%	3	23	+20.533%
2024-12-31	36.5400	36.5400	36.5400	36.5400	+6.438%	1	21	+36.234%
2024-12-16	34.3300	34.3300	34.3300	34.3300	-5.453%	1	21	+45.004%
2024-12-13	36.3100	36.3100	36.3100	36.3100	-5.196%	4	20	+37.097%
2024-12-09	38.3000	38.3000	38.3000	38.3000	-8.483%	1	18	+29.974%
2024-12-02	41.6900	41.8500	41.6400	41.8500	+1.825%	6	18	+18.949%
2024-11-22	41.1000	41.1000	41.1000	41.1000	-6.591%	2	12	+21.119%
2024-11-21	44.0000	44.0000	44.0000	44.0000	+25.071%	1	13	+13.136%
2024-11-18	35.1800	35.1800	35.1800	35.1800	+24.092%	2	12	+41.501%
2024-11-08	28.3400	28.3500	28.3400	28.3500	+36.627%	4	10	+75.591%
2024-10-31	20.5500	20.7500	20.5500	20.7500	+26.524%	6	8	+139.904%
2024-10-25	16.4000	16.4000	16.4000	16.4000	+7.895%	2	5	+203.537%
2024-10-22	15.2500	15.2500	15.2000	15.2000	0.000%	4	4	+227.500%