Dark

LNG20270115C230
LNG Jan 15 2027 230.00 Call (LNG270115C00230000)
option OPRA

EOD

Sep 23, 2026

55.48+17.742%(+8.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	55.4800	55.4800	55.4800	55.4800	+17.742%	5	426	0.000%
2026-09-16	46.7900	47.1200	46.7900	47.1200	-12.741%	9	428	+17.742%
2026-09-08	59.2000	59.2000	53.6000	54.0000	-17.431%	9	430	+2.741%
2026-09-04	65.4000	65.4000	65.4000	65.4000	+1.035%	1	423	-15.168%
2026-09-02	64.7300	64.7300	64.7300	64.7300	-4.809%	3	423	-14.290%
2026-08-31	68.0000	68.0000	68.0000	68.0000	+14.729%	2	423	-18.412%
2026-08-28	59.2700	59.2700	59.2700	59.2700	+3.619%	1	425	-6.394%
2026-08-21	57.2000	57.2000	57.2000	57.2000	-0.175%	2	425	-3.007%
2026-08-20	56.5000	57.3000	56.5000	57.3000	+9.143%	3	423	-3.176%
2026-08-19	52.5000	52.5000	52.5000	52.5000	+11.702%	8	423	+5.676%
2026-08-13	47.0000	47.0000	47.0000	47.0000	+13.117%	1	423	+18.043%
2026-08-04	41.5500	41.5500	41.5500	41.5500	-5.568%	2	422	+33.526%
2026-07-27	44.0000	44.0000	44.0000	44.0000	-21.569%	1	424	+26.091%
2026-07-24	56.1000	56.1000	56.1000	56.1000	+4.860%	1	423	-1.105%
2026-07-23	53.5000	53.5000	53.5000	53.5000	+11.458%	1	423	+3.701%
2026-07-20	45.6000	48.0000	45.6000	48.0000	+10.294%	5	424	+15.583%
2026-07-16	43.5200	43.5200	43.5200	43.5200	-10.083%	1	425	+27.482%
2026-07-13	48.4000	48.4000	48.4000	48.4000	+15.513%	1	426	+14.628%
2026-07-10	42.0000	42.0000	41.9000	41.9000	-7.301%	16	425	+32.411%
2026-07-09	47.7000	47.7000	45.2000	45.2000	+2.009%	14	441	+22.743%
2026-07-08	43.3000	44.3100	43.2500	44.3100	+43.864%	13	446	+25.209%
2026-07-02	30.8000	30.8000	30.8000	30.8000	+8.070%	4	459	+80.130%
2026-06-25	26.6000	28.5000	25.8000	28.5000	+16.899%	41	459	+94.667%
2026-06-24	24.3000	24.3800	24.3000	24.3800	-14.155%	20	435	+127.564%
2026-06-23	28.2900	28.4000	28.2900	28.4000	+18.828%	20	444	+95.352%
2026-06-18	23.3000	23.9000	23.3000	23.9000	-28.185%	13	411	+132.134%
2026-06-12	33.2800	33.2800	33.2800	33.2800	+5.920%	4	411	+66.707%
2026-06-09	31.4200	31.4200	31.4200	31.4200	-0.254%	1	415	+76.575%
2026-06-08	31.5000	31.5000	31.5000	31.5000	-0.819%	1	414	+76.127%
2026-06-02	31.7600	31.7600	31.7600	31.7600	+18.951%	1	414	+74.685%
2026-06-01	26.7000	26.7000	26.7000	26.7000	-2.126%	1	415	+107.790%
2026-05-28	27.2800	27.2800	27.2800	27.2800	-1.516%	1	414	+103.372%
2026-05-27	27.8000	27.8000	27.7000	27.7000	-9.801%	2	413	+100.289%
2026-05-26	31.0000	31.0000	30.7000	30.7100	-15.562%	27	414	+80.658%
2026-05-20	39.6000	39.6000	35.9000	36.3700	-1.968%	3	415	+52.543%
2026-05-19	37.1000	37.1000	37.1000	37.1000	-3.886%	1	409	+49.542%
2026-05-18	38.6000	38.6000	38.6000	38.6000	+15.155%	5	409	+43.731%
2026-05-14	33.5200	33.5200	33.5200	33.5200	-7.147%	1	409	+65.513%
2026-05-07	35.0000	38.1000	35.0000	36.1000	-26.327%	30	408	+53.684%
2026-05-06	49.0000	49.0000	49.0000	49.0000	-7.197%	4	414	+13.224%
2026-04-28	50.7000	52.8000	50.7000	52.8000	+10.692%	14	414	+5.076%
2026-04-22	47.7000	47.7000	47.7000	47.7000	+2.581%	5	402	+16.310%
2026-04-15	46.5000	46.5000	46.5000	46.5000	-6.136%	1	397	+19.312%
2026-04-14	49.5400	49.5400	49.5400	49.5400	-23.785%	3	398	+11.990%
2026-04-01	69.3000	69.3000	65.0000	65.0000	-6.407%	4	400	-14.646%
2026-03-31	75.9000	75.9000	69.4500	69.4500	-5.497%	5	402	-20.115%
2026-03-23	73.4900	73.4900	73.4900	73.4900	-3.175%	3	405	-24.507%
2026-03-19	72.5000	83.0000	72.5000	75.9000	+37.600%	36	402	-26.904%
2026-03-18	45.8400	55.1600	45.8400	55.1600	+22.578%	5	414	+0.580%
2026-03-13	45.0000	45.0000	45.0000	45.0000	-5.083%	2	419	+23.289%
2026-03-12	48.1400	48.1400	47.4100	47.4100	+22.506%	2	421	+17.022%
2026-03-10	40.2000	40.2000	38.7000	38.7000	-22.600%	35	419	+43.359%
2026-03-09	48.0000	50.0000	47.9000	50.0000	0.000%	14	445	+10.960%
2026-03-06	47.0000	50.0000	46.9000	50.0000	+15.875%	3	438	+10.960%
2026-03-05	41.8000	43.4700	41.8000	43.1500	-0.805%	31	437	+28.575%
2026-03-03	44.4100	44.4100	43.5000	43.5000	+8.209%	2	449	+27.540%
2026-03-02	40.9000	41.6700	40.2000	40.2000	+32.455%	6	449	+38.010%
2026-02-27	30.3500	30.3500	30.3500	30.3500	+8.393%	3	450	+82.801%
2026-02-26	29.5100	29.8200	28.0000	28.0000	+36.585%	8	450	+98.143%
2026-02-25	20.5000	20.5000	20.5000	20.5000	-12.766%	25	419	+170.634%
2026-02-23	27.0000	27.0000	23.5000	23.5000	-2.570%	8	419	+136.085%
2026-02-20	24.3100	24.3100	24.1200	24.1200	-4.589%	2	413	+130.017%
2026-02-19	24.6800	25.2800	24.6800	25.2800	+10.877%	8	413	+119.462%
2026-02-18	23.9000	23.9000	22.8000	22.8000	+13.433%	22	413	+143.333%
2026-02-17	20.1000	20.1000	20.1000	20.1000	-2.899%	1	391	+176.020%
2026-02-11	20.6200	20.7000	20.6200	20.7000	+1.970%	2	392	+168.019%
2026-02-10	19.8000	20.3000	19.8000	20.3000	+9.434%	25	392	+173.300%
2026-02-09	18.5500	18.5500	18.5500	18.5500	+15.793%	1	378	+199.084%
2026-02-04	16.0200	16.0200	16.0200	16.0200	-11.000%	1	377	+246.317%
2026-01-28	18.0000	18.0000	18.0000	18.0000	+13.565%	16	378	+208.222%
2026-01-26	15.8500	15.8500	15.8500	15.8500	-4.230%	1	362	+250.032%
2026-01-23	16.5500	16.5500	16.5500	16.5500	+9.603%	1	363	+235.227%
2026-01-14	14.5000	15.1000	14.5000	15.1000	+32.689%	3	364	+267.417%
2026-01-12	11.3700	11.3800	11.3700	11.3800	-13.130%	4	366	+387.522%
2026-01-09	13.4000	13.7200	13.1000	13.1000	+1.550%	12	370	+323.511%
2026-01-05	11.5000	13.0000	11.5000	12.9000	+0.781%	53	321	+330.078%
2026-01-02	12.8000	12.8000	12.8000	12.8000	+11.304%	1	321	+333.438%
2025-12-31	12.7000	12.7000	11.5000	11.5000	+1.770%	5	322	+382.435%
2025-12-29	10.7000	11.3000	10.7000	11.3000	+2.727%	3	322	+390.973%
2025-12-26	11.0000	11.0000	11.0000	11.0000	+1.570%	1	323	+404.364%
2025-12-23	10.7000	10.8300	10.7000	10.8300	+3.636%	5	323	+412.281%
2025-12-15	11.2000	11.2000	10.2100	10.4500	-12.917%	6	324	+430.909%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-22.581%	2	325	+362.333%
2025-12-09	16.0000	16.0000	15.5000	15.5000	0.000%	11	325	+257.935%
2025-12-08	15.5000	15.5000	15.5000	15.5000	-12.676%	1	325	+257.935%
2025-12-05	17.7500	17.7500	17.7500	17.7500	-7.744%	1	326	+212.563%
2025-12-04	19.2400	19.2400	19.2400	19.2400	+8.090%	1	326	+188.358%
2025-11-24	17.8000	17.8000	17.8000	17.8000	-13.592%	2	326	+211.685%
2025-11-19	20.5000	20.6000	20.5000	20.6000	-13.227%	7	326	+169.320%
2025-11-18	23.7400	23.7400	23.7400	23.7400	-2.305%	1	323	+133.698%
2025-11-13	24.3000	24.3000	24.3000	24.3000	+11.468%	1	324	+128.313%
2025-11-10	21.3000	21.8000	21.3000	21.8000	+7.921%	201	323	+154.495%
2025-11-06	19.9900	20.2000	19.9900	20.2000	-0.591%	2	158	+174.653%
2025-11-04	20.0000	20.3200	20.0000	20.3200	-4.106%	11	157	+173.031%
2025-11-03	21.1900	21.1900	21.1900	21.1900	-4.550%	1	152	+161.822%
2025-10-31	20.8000	22.2000	20.8000	22.2000	-3.057%	15	152	+149.910%
2025-10-30	20.0000	22.9000	20.0000	22.9000	-3.620%	5	148	+142.271%
2025-10-29	23.5000	23.7600	23.5000	23.7600	-8.510%	2	147	+133.502%
2025-10-27	26.3300	26.3300	25.5800	25.9700	-8.233%	30	124	+113.631%
2025-10-23	28.3000	28.3000	28.3000	28.3000	+9.351%	1	124	+96.042%
2025-10-17	25.8800	25.8800	25.8800	25.8800	-6.232%	1	123	+114.374%
2025-10-16	27.6000	27.6000	27.6000	27.6000	-10.968%	1	124	+101.014%
2025-10-14	31.0000	31.0000	31.0000	31.0000	-6.061%	1	124	+78.968%
2025-10-10	33.0000	33.0000	33.0000	33.0000	-11.528%	1	123	+68.121%
2025-10-08	37.3000	37.3000	37.3000	37.3000	+9.674%	1	122	+48.740%
2025-10-06	33.9900	34.0100	33.9900	34.0100	-1.134%	2	121	+63.128%
2025-10-03	34.4000	34.4000	34.4000	34.4000	-8.511%	2	120	+61.279%
2025-09-29	37.6000	37.6000	37.6000	37.6000	+15.267%	1	118	+47.553%
2025-09-19	32.5000	32.6200	32.5000	32.6200	-18.450%	4	118	+70.080%
2025-09-12	40.0000	40.0000	40.0000	40.0000	+2.564%	2	116	+38.700%
2025-09-11	39.0000	39.0000	39.0000	39.0000	+1.036%	5	116	+42.256%
2025-09-09	38.6000	38.6000	38.6000	38.6000	+7.222%	2	111	+43.731%
2025-09-08	36.0000	36.0000	36.0000	36.0000	+1.408%	1	111	+54.111%
2025-09-05	35.5000	35.5000	35.5000	35.5000	-7.792%	6	110	+56.282%
2025-09-04	39.2000	39.2000	38.5000	38.5000	-6.689%	6	110	+44.104%
2025-08-28	41.2600	41.2600	41.2600	41.2600	-5.992%	1	105	+34.464%
2025-08-27	44.3300	44.3300	43.8900	43.8900	+7.311%	5	106	+26.407%
2025-08-26	40.9000	40.9000	40.9000	40.9000	+0.491%	5	111	+35.648%
2025-08-25	40.7000	40.7000	40.7000	40.7000	+11.202%	2	116	+36.314%
2025-08-20	36.6000	36.6000	36.6000	36.6000	-0.408%	2	118	+51.585%
2025-08-13	36.7500	36.7500	36.7500	36.7500	-8.056%	3	116	+50.966%
2025-08-07	40.0000	40.0000	39.9700	39.9700	-5.842%	7	118	+38.804%
2025-08-05	42.4500	42.4500	42.4500	42.4500	-3.237%	1	120	+30.695%
2025-08-04	45.0000	45.0000	43.8700	43.8700	+6.223%	4	120	+26.465%
2025-07-31	41.3000	41.3000	41.3000	41.3000	+0.048%	1	120	+34.334%
2025-07-30	41.2800	41.2800	41.2800	41.2800	+5.306%	2	120	+34.399%
2025-07-29	39.8400	39.8400	38.8600	39.2000	+12.000%	4	120	+41.531%
2025-07-28	39.0000	39.0000	35.0000	35.0000	+2.041%	8	117	+58.514%
2025-07-24	34.3000	34.3000	34.3000	34.3000	-6.793%	1	116	+61.749%
2025-07-21	36.8000	36.8000	36.8000	36.8000	-13.412%	1	116	+50.761%
2025-07-02	42.5000	42.5000	42.5000	42.5000	-9.440%	20	115	+30.541%
2025-06-30	46.9500	46.9500	46.9300	46.9300	+0.064%	2	125	+18.219%
2025-06-26	46.9000	46.9000	46.9000	46.9000	+8.565%	1	125	+18.294%
2025-06-25	43.2000	43.2000	43.2000	43.2000	+2.784%	1	125	+28.426%
2025-06-23	42.0300	42.0300	42.0300	42.0300	+1.424%	10	125	+32.001%
2025-06-11	41.4400	41.4400	41.4400	41.4400	-6.939%	1	125	+33.880%
2025-05-30	44.1100	44.5300	44.1100	44.5300	+6.531%	26	125	+24.590%
2025-05-29	41.8000	41.8000	41.8000	41.8000	+7.427%	1	125	+32.727%
2025-05-22	38.3000	38.9100	38.3000	38.9100	-9.131%	4	124	+42.585%
2025-05-19	42.8200	42.8200	42.8200	42.8200	-0.419%	1	120	+29.566%
2025-05-13	43.0000	43.0000	43.0000	43.0000	-12.779%	1	120	+29.023%
2025-05-08	49.3000	49.3000	49.3000	49.3000	+8.902%	10	120	+12.535%
2025-05-05	45.2700	45.2700	45.2700	45.2700	+4.069%	4	121	+22.554%
2025-05-01	43.5000	43.5000	43.5000	43.5000	+4.668%	5	121	+27.540%
2025-04-30	41.5600	41.5600	41.5600	41.5600	-5.952%	5	121	+33.494%
2025-04-25	44.4000	44.4000	44.1000	44.1900	-4.288%	18	126	+25.549%
2025-04-17	46.1700	46.1700	46.1700	46.1700	+8.789%	3	118	+20.165%
2025-04-16	42.4400	42.4400	42.4400	42.4400	+38.693%	1	118	+30.726%
2025-04-09	30.4000	30.6000	30.3000	30.6000	-16.164%	9	127	+81.307%
2025-04-08	36.5000	36.5000	36.5000	36.5000	+23.311%	5	122	+52.000%
2025-04-07	28.9000	29.7000	28.9000	29.6000	-26.129%	17	117	+87.432%
2025-04-03	40.5000	40.5000	40.0700	40.0700	-1.330%	6	104	+38.458%
2025-03-28	40.5100	40.6100	40.5100	40.6100	-7.705%	20	109	+36.617%
2025-03-26	45.0000	45.0000	44.0000	44.0000	-0.249%	12	103	+26.091%
2025-03-25	44.1000	44.1100	44.1000	44.1100	+4.526%	2	93	+25.776%
2025-03-21	42.2000	42.2000	42.2000	42.2000	+9.610%	10	91	+31.469%
2025-03-17	38.5000	38.5000	38.5000	38.5000	+0.944%	2	91	+44.104%
2025-02-21	38.1400	38.1400	38.1400	38.1400	+13.512%	20	93	+45.464%
2025-02-18	33.6000	33.6000	33.6000	33.6000	-2.155%	10	83	+65.119%
2025-02-14	34.5500	34.5500	34.3400	34.3400	-4.611%	20	103	+61.561%
2025-02-11	36.0000	36.0000	36.0000	36.0000	+2.857%	2	103	+54.111%
2025-02-07	35.0000	35.0000	35.0000	35.0000	-16.228%	2	101	+58.514%
2025-01-29	41.7800	41.7800	41.7800	41.7800	+4.450%	1	100	+32.791%
2025-01-27	38.1000	40.0000	38.1000	40.0000	-8.967%	2	100	+38.700%
2025-01-24	45.7500	45.7500	43.9400	43.9400	-3.914%	58	99	+26.263%
2025-01-23	45.5200	45.7300	45.5200	45.7300	-2.702%	3	80	+21.321%
2025-01-22	50.5000	50.5000	46.8000	47.0000	-20.068%	5	80	+18.043%
2025-01-21	58.8000	58.8000	58.8000	58.8000	-2.488%	1	68	-5.646%
2025-01-17	62.5000	63.3000	60.3000	60.3000	+14.748%	62	68	-7.993%
2025-01-14	47.0000	52.5500	47.0000	52.5500	+21.672%	60	68	+5.576%
2025-01-13	43.1900	43.1900	43.1900	43.1900	+14.048%	2	13	+28.456%
2025-01-08	37.8700	37.8700	37.8700	37.8700	+18.344%	1	11	+46.501%
2024-12-31	32.0000	32.0000	32.0000	32.0000	+11.732%	1	10	+73.375%
2024-11-11	28.9200	28.9200	28.6400	28.6400	0.000%	10	10	+93.715%