Dark

LNG20270115C240
LNG Jan 15 2027 240.00 Call (LNG270115C00240000)
option OPRA

EOD

Sep 28, 2026

40.28-14.480%(-6.82)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	40.2800	40.2800	40.2800	40.2800	-14.480%	6	3,922	0.000%
2026-09-24	47.1000	47.1000	47.1000	47.1000	+10.537%	1	3,922	-14.480%
2026-09-22	42.6100	42.6100	42.6100	42.6100	-6.352%	6	3,922	-5.468%
2026-09-21	44.0000	45.5000	44.0000	45.5000	+9.903%	6	3,922	-11.473%
2026-09-15	41.4000	41.4000	41.4000	41.4000	-13.425%	2	3,922	-2.705%
2026-09-10	47.8200	47.8200	47.8200	47.8200	+5.516%	1	3,922	-15.767%
2026-09-09	45.3200	45.3200	45.3200	45.3200	-1.585%	1	3,923	-11.121%
2026-09-08	46.9000	46.9000	46.0500	46.0500	-26.438%	9	3,924	-12.530%
2026-09-03	62.6500	62.6500	62.6000	62.6000	-1.417%	8	3,924	-35.655%
2026-09-02	62.5000	63.5000	60.8000	63.5000	+4.269%	8	3,924	-36.567%
2026-09-01	62.9500	62.9500	60.9000	60.9000	+1.669%	2	3,924	-33.859%
2026-08-31	55.7600	59.9000	54.3200	59.9000	+20.523%	10	3,924	-32.755%
2026-08-28	49.7000	49.7000	49.7000	49.7000	-6.226%	6	3,926	-18.954%
2026-08-26	53.0000	53.0000	53.0000	53.0000	+8.964%	2	3,926	-24.000%
2026-08-25	48.7000	48.7000	48.6400	48.6400	-2.211%	14	3,926	-17.188%
2026-08-24	49.7500	49.7500	49.7400	49.7400	+3.195%	2	3,926	-19.019%
2026-08-21	48.2000	48.2000	48.2000	48.2000	+1.112%	11	3,926	-16.432%
2026-08-20	47.6700	47.6700	47.6700	47.6700	+6.240%	1	3,926	-15.502%
2026-08-19	44.8700	44.8700	44.8700	44.8700	+17.769%	2	3,926	-10.230%
2026-08-17	38.1000	38.1000	38.1000	38.1000	-10.353%	4	3,926	+5.722%
2026-08-14	42.5000	42.5000	42.5000	42.5000	+6.250%	1	3,926	-5.224%
2026-08-13	40.8100	40.8100	40.0000	40.0000	-2.676%	3	3,926	+0.700%
2026-08-12	41.1000	41.1000	41.1000	41.1000	+1.481%	4	3,924	-1.995%
2026-08-11	41.3000	41.3000	40.5000	40.5000	+20.428%	3	3,924	-0.543%
2026-08-05	33.7500	33.7500	33.6300	33.6300	+8.835%	36	3,922	+19.774%
2026-07-28	30.9000	30.9000	30.9000	30.9000	-14.641%	3	3,922	+30.356%
2026-07-27	36.3000	36.6500	36.2000	36.2000	-19.556%	3	3,922	+11.271%
2026-07-24	45.0000	45.0000	45.0000	45.0000	-1.961%	1	3,922	-10.489%
2026-07-23	45.9000	45.9000	45.9000	45.9000	+12.362%	1	3,923	-12.244%
2026-07-22	40.8500	40.8500	40.8500	40.8500	+5.829%	1	3,923	-1.395%
2026-07-21	38.6000	38.6000	38.6000	38.6000	-3.500%	1	3,923	+4.352%
2026-07-20	40.0000	40.0000	40.0000	40.0000	+3.413%	2	3,923	+0.700%
2026-07-09	38.6800	38.6800	38.6800	38.6800	+2.004%	1	3,923	+4.137%
2026-07-08	34.5000	37.9200	34.5000	37.9200	+7.209%	4	3,923	+6.224%
2026-07-07	35.3700	35.3700	35.3700	35.3700	+27.184%	1	3,923	+13.882%
2026-07-02	29.5000	29.5000	27.8100	27.8100	+5.741%	2	3,924	+44.840%
2026-07-01	26.3000	26.3000	26.3000	26.3000	+2.734%	2	3,924	+53.156%
2026-06-30	25.8000	27.0000	25.6000	25.6000	0.000%	3	3,924	+57.344%
2026-06-26	25.6000	25.6000	25.6000	25.6000	+16.364%	1	3,923	+57.344%
2026-06-25	20.3000	22.0000	20.3000	22.0000	+8.911%	34	3,923	+83.091%
2026-06-24	20.1000	21.0500	20.1000	20.2000	-6.481%	4	3,898	+99.406%
2026-06-23	21.6000	21.6000	21.6000	21.6000	+6.931%	4	3,896	+86.481%
2026-06-18	18.0000	20.2000	18.0000	20.2000	-5.164%	11	3,888	+99.406%
2026-06-16	22.3000	23.9000	21.3000	21.3000	-22.263%	14	3,888	+89.108%
2026-06-12	24.2000	27.4000	24.2000	27.4000	-11.327%	2	3,890	+47.007%
2026-06-11	30.2000	31.5000	29.9500	30.9000	+8.042%	5	3,891	+30.356%
2026-06-10	28.6000	28.6000	28.6000	28.6000	+9.579%	9	3,889	+40.839%
2026-06-08	26.1000	26.1000	26.1000	26.1000	-7.447%	3	3,880	+54.330%
2026-06-05	28.2000	28.2000	28.2000	28.2000	-2.759%	8	3,877	+42.837%
2026-06-03	29.0000	29.0000	29.0000	29.0000	+5.839%	1	3,869	+38.897%
2026-06-02	24.5000	27.8000	24.5000	27.4000	+21.239%	33	3,868	+47.007%
2026-06-01	22.3000	24.3800	22.3000	22.6000	-1.739%	29	3,893	+78.230%
2026-05-28	23.0000	23.0000	23.0000	23.0000	-2.542%	2	3,884	+75.130%
2026-05-27	22.6200	23.6000	22.0000	23.6000	-8.171%	20	3,884	+70.678%
2026-05-26	26.7000	26.7000	25.7000	25.7000	-19.938%	4	3,886	+56.732%
2026-05-19	32.0000	32.1000	32.0000	32.1000	-3.719%	3	3,887	+25.483%
2026-05-18	31.4500	33.3400	31.3000	33.3400	+23.941%	49	3,887	+20.816%
2026-05-13	28.0000	28.3500	26.9000	26.9000	-15.674%	126	3,887	+49.740%
2026-05-12	31.2100	31.9000	31.0000	31.9000	+5.107%	3	3,890	+26.270%
2026-05-11	30.3500	30.3500	30.3500	30.3500	+10.605%	1	3,890	+32.718%
2026-05-08	30.0000	30.0000	27.4400	27.4400	-13.711%	82	3,890	+46.793%
2026-05-07	30.2900	33.5000	30.2900	31.8000	-24.645%	14	3,890	+26.667%
2026-05-06	44.1800	44.1800	41.8000	42.2000	-16.929%	12	3,890	-4.550%
2026-05-05	50.8000	50.8000	50.8000	50.8000	-4.151%	1	3,895	-20.709%
2026-04-30	49.0000	53.0000	49.0000	53.0000	+13.685%	5	3,895	-24.000%
2026-04-28	46.6500	46.6500	46.6200	46.6200	+10.005%	10	3,895	-13.599%
2026-04-27	42.3800	42.3800	42.3800	42.3800	+9.509%	8	3,905	-4.955%
2026-04-24	38.8000	39.0500	38.6000	38.7000	-2.837%	5	3,905	+4.083%
2026-04-22	39.8300	39.8300	39.8300	39.8300	+8.234%	1	3,904	+1.130%
2026-04-21	36.8000	36.8000	36.8000	36.8000	-2.646%	3	3,904	+9.457%
2026-04-20	37.8000	37.8000	37.8000	37.8000	+5.823%	2	3,904	+6.561%
2026-04-17	35.4500	35.7200	35.4500	35.7200	-15.953%	2	3,904	+12.766%
2026-04-14	42.5000	42.5000	42.5000	42.5000	-12.785%	3	3,904	-5.224%
2026-04-09	57.3900	57.3900	48.7300	48.7300	-30.386%	3	3,904	-17.340%
2026-04-07	70.0000	70.0000	70.0000	70.0000	+6.610%	3	3,904	-42.457%
2026-04-02	65.6600	65.6600	65.6600	65.6600	+12.432%	3	3,902	-38.654%
2026-04-01	58.4000	58.4000	58.4000	58.4000	-6.560%	1	3,902	-31.027%
2026-03-31	70.5200	72.8500	61.5000	62.5000	-17.219%	9	3,902	-35.552%
2026-03-30	75.5000	75.5000	75.5000	75.5000	+4.469%	1	3,902	-46.649%
2026-03-26	69.8500	72.2700	69.8500	72.2700	+10.674%	4	3,902	-44.265%
2026-03-25	68.9500	68.9500	65.0000	65.3000	-14.963%	5	3,901	-38.315%
2026-03-24	76.7900	76.7900	76.7900	76.7900	+10.648%	2	3,901	-47.545%
2026-03-23	65.2500	69.4000	61.6600	69.4000	+5.152%	16	3,903	-41.960%
2026-03-20	68.7700	71.1000	66.0000	66.0000	+3.400%	17	3,903	-38.970%
2026-03-19	61.7000	78.6000	61.7000	63.8300	+55.418%	2,751	6,403	-36.895%
2026-03-18	37.0000	41.1000	36.4000	41.0700	+11.000%	2,522	4,397	-1.924%
2026-03-16	38.4600	39.0000	37.0000	37.0000	-4.393%	24	6,158	+8.865%
2026-03-13	42.7100	43.5000	37.2000	38.7000	-4.208%	32	6,148	+4.083%
2026-03-12	42.5100	42.5100	40.4000	40.4000	+9.634%	12	6,146	-0.297%
2026-03-11	36.8500	36.8500	36.8500	36.8500	+2.933%	1	6,145	+9.308%
2026-03-10	33.7000	35.8000	33.1000	35.8000	-7.613%	6	6,145	+12.514%
2026-03-09	43.0000	43.0000	38.7500	38.7500	-10.858%	3	6,147	+3.948%
2026-03-06	41.4600	43.4700	41.4600	43.4700	+13.796%	2	6,148	-7.338%
2026-03-05	37.1400	38.2000	37.1400	38.2000	+16.109%	12	6,148	+5.445%
2026-03-04	33.0000	34.6500	32.0500	32.9000	-2.950%	7	6,152	+22.432%
2026-03-03	37.5000	38.0000	33.9000	33.9000	-1.511%	108	6,152	+18.820%
2026-03-02	35.0000	35.0000	32.2000	34.4200	+37.680%	22	6,251	+17.025%
2026-02-27	25.0000	25.0000	25.0000	25.0000	+7.759%	2	6,252	+61.120%
2026-02-26	23.0000	25.4000	23.0000	23.2000	+37.278%	720	6,252	+73.621%
2026-02-25	16.9000	16.9000	16.9000	16.9000	-1.458%	20	5,551	+138.343%
2026-02-24	16.0000	17.1500	14.8000	17.1500	-19.634%	103	5,551	+134.869%
2026-02-23	21.2200	21.3400	21.2200	21.3400	+6.700%	4	5,550	+88.754%
2026-02-20	20.0000	20.0000	20.0000	20.0000	-4.762%	5	5,548	+101.400%
2026-02-19	21.0000	21.0000	20.5300	21.0000	+8.247%	15	5,553	+91.810%
2026-02-18	19.0500	19.4000	19.0500	19.4000	+17.576%	4	5,541	+107.629%
2026-02-17	17.8000	17.8000	16.5000	16.5000	-7.042%	254	5,541	+144.121%
2026-02-13	17.5000	17.7500	17.5000	17.7500	+7.706%	3	5,291	+126.930%
2026-02-12	16.4800	16.4800	16.4800	16.4800	+0.919%	1	5,291	+144.417%
2026-02-11	16.6900	17.7000	16.3300	16.3300	+0.802%	3	5,291	+146.663%
2026-02-10	15.6600	16.2000	15.5000	16.2000	+18.076%	49	5,313	+148.642%
2026-02-05	13.8500	13.8500	12.4000	13.7200	-6.156%	62	5,283	+193.586%
2026-02-04	13.8700	14.6200	13.8700	14.6200	+8.618%	21	5,225	+175.513%
2026-02-03	15.2900	15.2900	13.4600	13.4600	+6.403%	37	5,224	+199.257%
2026-02-02	12.4000	12.6500	12.4000	12.6500	-8.333%	51	5,187	+218.419%
2026-01-30	14.1000	14.1000	13.8000	13.8000	-3.226%	2	5,187	+191.884%
2026-01-28	14.2600	14.2600	14.2600	14.2600	+14.080%	2	5,186	+182.468%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-3.846%	2	5,186	+222.240%
2026-01-22	13.0000	13.0000	13.0000	13.0000	0.000%	1	5,186	+209.846%
2026-01-21	12.9000	13.0000	12.7500	13.0000	+10.169%	19	5,191	+209.846%
2026-01-20	12.0000	12.6400	11.8000	11.8000	-11.278%	5,010	5,189	+241.356%
2026-01-16	12.5000	13.8000	12.5000	13.3000	+18.222%	26	282	+202.857%
2026-01-15	12.5400	12.6100	11.2500	11.2500	+2.180%	4	282	+258.044%
2026-01-14	11.0100	11.0100	11.0100	11.0100	+19.156%	2	280	+265.849%
2026-01-12	9.2300	9.2400	9.2300	9.2400	-4.644%	4	280	+335.931%
2026-01-09	9.6900	9.6900	9.6900	9.6900	-9.439%	1	281	+315.686%
2026-01-07	10.4700	10.7000	10.4000	10.7000	+16.304%	3	280	+276.449%
2026-01-06	9.2000	9.2000	9.2000	9.2000	+4.545%	3	280	+337.826%
2026-01-05	8.8000	8.8000	8.8000	8.8000	+10.000%	2	282	+357.727%
2025-12-29	8.0000	8.0000	8.0000	8.0000	-1.961%	2	282	+403.500%
2025-12-22	8.1600	8.1600	8.1600	8.1600	-9.131%	3	282	+393.627%
2025-12-18	8.9800	8.9800	8.9800	8.9800	+3.218%	1	282	+348.552%
2025-12-16	8.7000	8.7000	8.6000	8.7000	+0.811%	10	282	+362.989%
2025-12-15	8.6000	8.6300	8.1000	8.6300	-10.291%	6	272	+366.744%
2025-12-11	10.0000	10.0000	9.6200	9.6200	-21.916%	2	276	+318.711%
2025-12-09	12.5000	13.0000	12.3200	12.3200	-5.738%	28	276	+226.948%
2025-12-08	13.3600	13.3600	13.0200	13.0700	-12.809%	4	276	+208.187%
2025-12-05	14.9900	14.9900	14.9900	14.9900	-9.699%	1	276	+168.712%
2025-12-01	16.6000	16.6000	16.6000	16.6000	+14.641%	3	275	+142.651%
2025-11-24	14.5000	14.5000	14.4800	14.4800	-28.985%	2	275	+178.177%
2025-11-17	20.3900	20.3900	20.3900	20.3900	+0.941%	1	277	+97.548%
2025-11-14	20.1000	20.2000	20.1000	20.2000	+20.741%	7	276	+99.406%
2025-11-05	16.7300	16.7300	16.7300	16.7300	-17.789%	10	283	+140.765%
2025-10-28	20.6000	21.0000	20.3500	20.3500	-10.746%	140	278	+97.936%
2025-10-20	24.9000	24.9000	22.8000	22.8000	-12.308%	11	152	+76.667%
2025-10-15	26.0000	26.0000	26.0000	26.0000	-1.776%	1	152	+54.923%
2025-10-13	26.4700	26.4700	26.4700	26.4700	-8.693%	1	152	+52.172%
2025-10-06	28.9900	28.9900	28.9900	28.9900	-6.484%	1	151	+38.944%
2025-09-29	31.0000	31.0000	31.0000	31.0000	-10.171%	1	151	+29.935%
2025-09-25	34.5100	34.5100	34.5100	34.5100	+6.941%	2	150	+16.720%
2025-09-23	30.8000	32.2700	30.8000	32.2700	+12.049%	5	152	+24.822%
2025-09-22	29.5000	29.5000	28.8000	28.8000	0.000%	17	150	+39.861%
2025-09-19	28.5000	28.8000	28.5000	28.8000	-9.916%	7	136	+39.861%
2025-09-15	33.0000	33.0000	31.9700	31.9700	-3.121%	2	129	+25.993%
2025-09-12	33.0000	33.0000	33.0000	33.0000	-1.493%	1	129	+22.061%
2025-09-11	33.5000	33.5000	33.5000	33.5000	+0.995%	2	129	+20.239%
2025-09-10	32.8000	33.1700	32.8000	33.1700	+0.851%	8	129	+21.435%
2025-09-09	32.8900	32.8900	32.8900	32.8900	+9.560%	1	121	+22.469%
2025-09-08	30.0200	30.0200	30.0200	30.0200	-5.000%	2	121	+34.177%
2025-09-05	33.3100	33.3100	31.6000	31.6000	-4.242%	9	122	+27.468%
2025-09-04	32.9700	33.0000	32.9700	33.0000	-7.303%	2	128	+22.061%
2025-09-03	35.6000	35.6000	35.6000	35.6000	-4.558%	1	129	+13.146%
2025-08-29	37.3000	37.3000	37.3000	37.3000	+3.295%	5	125	+7.989%
2025-08-28	36.1100	36.1100	36.1100	36.1100	-6.305%	1	125	+11.548%
2025-08-27	38.5400	38.5400	38.5400	38.5400	+8.107%	4	124	+4.515%
2025-08-26	35.6500	35.6500	35.6500	35.6500	+2.149%	5	120	+12.987%
2025-08-22	34.2000	34.9000	34.2000	34.9000	+7.616%	6	115	+15.415%
2025-08-20	31.6000	32.4300	31.6000	32.4300	+9.192%	3	115	+24.206%
2025-08-19	29.7000	29.7000	29.7000	29.7000	-3.883%	1	113	+35.623%
2025-08-13	29.6600	30.9000	29.6600	30.9000	-1.905%	2	113	+30.356%
2025-08-08	31.5000	31.5000	31.5000	31.5000	-7.841%	2	113	+27.873%
2025-08-06	34.1800	34.1800	34.1800	34.1800	-10.453%	2	113	+17.847%
2025-08-01	38.1700	38.1700	38.1700	38.1700	+12.265%	1	113	+5.528%
2025-07-30	34.0000	34.0000	34.0000	34.0000	-0.585%	1	113	+18.471%
2025-07-29	34.2000	34.2000	34.2000	34.2000	+3.762%	1	113	+17.778%
2025-07-28	33.3000	33.3000	32.5700	32.9600	+14.048%	3	113	+22.209%
2025-07-22	28.9000	28.9000	28.9000	28.9000	-3.280%	1	113	+39.377%
2025-07-21	32.3000	32.3000	29.8800	29.8800	-11.335%	2	113	+34.806%
2025-07-16	33.7000	33.7000	33.7000	33.7000	-13.590%	1	112	+19.525%
2025-06-16	39.0000	39.0000	39.0000	39.0000	-12.063%	1	112	+3.282%
2025-06-06	44.3500	44.3500	44.3500	44.3500	-2.420%	2	112	-9.177%
2025-06-04	45.9900	46.2000	45.2700	45.4500	+1.112%	12	111	-11.375%
2025-06-03	44.6900	44.9500	44.6900	44.9500	+2.159%	3	111	-10.389%
2025-06-02	44.0000	44.0000	44.0000	44.0000	+13.607%	1	111	-8.455%
2025-05-30	38.7300	38.7300	38.7300	38.7300	+3.973%	6	111	+4.002%
2025-05-29	37.2500	37.2500	37.2500	37.2500	+10.534%	1	108	+8.134%
2025-05-23	33.6500	33.7000	33.6500	33.7000	-22.760%	12	108	+19.525%
2025-05-08	43.6400	43.6400	43.6300	43.6300	+3.881%	5	108	-7.678%
2025-05-07	42.0000	42.0000	42.0000	42.0000	+12.179%	1	108	-4.095%
2025-04-30	37.4400	37.4400	37.4400	37.4400	-13.931%	5	108	+7.585%
2025-04-29	43.5000	43.5000	43.5000	43.5000	0.000%	2	103	-7.402%
2025-04-28	43.5000	43.5000	43.5000	43.5000	+11.538%	2	103	-7.402%
2025-04-25	39.0000	39.0000	39.0000	39.0000	-4.878%	40	111	+3.282%
2025-04-17	40.5000	41.0000	40.5000	41.0000	+7.612%	17	94	-1.756%
2025-04-16	39.2000	39.4000	37.9000	38.1000	+41.111%	60	94	+5.722%
2025-04-09	27.1000	27.1000	26.9000	27.0000	+4.247%	12	49	+49.185%
2025-04-07	21.5800	26.4000	21.5800	25.9000	-27.552%	19	47	+55.521%
2025-04-03	35.7700	35.7700	35.7500	35.7500	+2.143%	2	39	+12.671%
2025-03-17	35.0000	35.0000	35.0000	35.0000	+6.512%	1	39	+15.086%
2025-03-06	32.8600	32.8600	32.8600	32.8600	-1.998%	1	39	+22.581%
2025-03-04	33.5300	33.5300	33.5300	33.5300	-2.614%	4	39	+20.131%
2025-02-28	34.4300	34.4300	34.4300	34.4300	+19.341%	10	43	+16.991%
2025-02-18	28.8500	28.8500	28.8500	28.8500	-2.037%	1	43	+39.619%
2025-02-14	28.7000	29.4500	28.7000	29.4500	+9.888%	12	41	+36.774%
2025-02-12	31.5400	31.5400	26.8000	26.8000	-22.093%	4	41	+50.299%
2025-01-27	34.4000	34.4000	34.4000	34.4000	-12.911%	1	37	+17.093%
2025-01-24	42.6000	42.6000	39.5000	39.5000	-3.399%	52	36	+1.975%
2025-01-23	40.8900	40.8900	40.8900	40.8900	-9.335%	1	11	-1.492%
2025-01-14	45.1000	45.1000	45.1000	45.1000	+35.517%	1	12	-10.687%
2025-01-08	33.7300	33.7300	33.2800	33.2800	+19.842%	2	9	+21.034%
2024-12-31	27.7700	27.7700	27.7700	27.7700	+1.350%	1	8	+45.049%
2024-12-30	27.4000	27.4000	27.4000	27.4000	+4.461%	2	8	+47.007%
2024-12-24	26.2300	26.2300	26.2300	26.2300	-18.031%	2	9	+53.565%
2024-12-06	32.0000	32.0000	32.0000	32.0000	-8.571%	2	9	+25.875%
2024-12-05	35.0000	35.0000	35.0000	35.0000	+14.754%	1	8	+15.086%
2024-11-27	30.5000	30.5000	30.5000	30.5000	+19.280%	1	7	+32.066%
2024-11-13	25.5700	25.5700	25.5700	25.5700	+38.366%	6	7	+57.528%
2024-11-07	18.4800	18.4800	18.4800	18.4800	0.000%	1	1	+117.965%