Dark

LNG20270115C250
LNG Jan 15 2027 250.00 Call (LNG270115C00250000)
option OPRA

EOD

Sep 28, 2026

33.84+3.234%(+1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	33.8400	33.8400	33.8400	33.8400	+3.234%	1	914	0.000%
2026-09-25	32.7800	32.7800	32.7800	32.7800	-14.211%	1	914	+3.234%
2026-09-21	38.2100	38.2100	38.2100	38.2100	+10.979%	1	913	-11.437%
2026-09-18	34.4300	34.4300	34.4300	34.4300	-4.095%	2	912	-1.714%
2026-09-15	35.9500	35.9500	35.9000	35.9000	-7.043%	10	912	-5.738%
2026-09-14	38.6200	38.6200	38.6200	38.6200	-0.720%	1	918	-12.377%
2026-09-11	38.9000	38.9000	38.9000	38.9000	+0.258%	4	919	-13.008%
2026-09-08	38.6000	38.8000	38.6000	38.8000	-26.095%	2	920	-12.784%
2026-09-04	48.5000	52.5000	48.5000	52.5000	-1.796%	3	918	-35.543%
2026-09-03	53.4600	53.4600	53.4600	53.4600	-1.908%	1	918	-36.700%
2026-09-01	57.6000	57.6000	54.5000	54.5000	+5.010%	5	919	-37.908%
2026-08-31	52.1000	52.1000	51.9000	51.9000	+19.310%	3	918	-34.798%
2026-08-28	43.5000	43.5000	43.5000	43.5000	+1.163%	1	916	-22.207%
2026-08-27	43.0000	43.0000	43.0000	43.0000	+12.418%	1	915	-21.302%
2026-08-19	38.2500	38.2500	38.2500	38.2500	+11.777%	1	915	-11.529%
2026-08-13	34.1200	34.2200	34.1200	34.2200	-0.088%	2	915	-1.110%
2026-08-11	35.1000	35.1000	34.2500	34.2500	+5.061%	4	915	-1.197%
2026-08-06	32.2300	32.6000	32.2300	32.6000	+30.400%	5	915	+3.804%
2026-08-04	25.0000	25.0000	25.0000	25.0000	-18.567%	1	919	+35.360%
2026-08-03	30.7000	30.7000	30.7000	30.7000	-7.195%	2	920	+10.228%
2026-07-31	32.2200	33.0800	32.2200	33.0800	+13.677%	2	918	+2.297%
2026-07-29	29.1000	29.1000	29.1000	29.1000	+12.573%	1	918	+16.289%
2026-07-28	27.5000	27.5000	25.8500	25.8500	-15.246%	2	919	+30.909%
2026-07-27	31.4000	31.4000	30.5000	30.5000	-23.635%	50	920	+10.951%
2026-07-23	40.1000	40.1000	39.9400	39.9400	+25.204%	13	945	-15.273%
2026-07-21	34.6000	34.6000	31.9000	31.9000	-6.997%	5	946	+6.082%
2026-07-20	34.3000	34.3000	34.3000	34.3000	+8.544%	1	950	-1.341%
2026-07-17	31.6000	31.6000	31.6000	31.6000	+4.636%	3	950	+7.089%
2026-07-16	30.2000	30.2000	30.2000	30.2000	+4.138%	1	950	+12.053%
2026-07-15	29.0000	29.0000	29.0000	29.0000	-16.571%	5	951	+16.690%
2026-07-13	34.7600	34.7600	34.7600	34.7600	+8.625%	1	951	-2.647%
2026-07-10	32.0000	32.0000	32.0000	32.0000	+8.291%	1	952	+5.750%
2026-07-07	26.5000	29.9000	26.5000	29.5500	+34.318%	12	953	+14.518%
2026-07-02	22.0000	22.0000	22.0000	22.0000	-0.901%	6	954	+53.818%
2026-06-30	22.2000	22.2000	22.2000	22.2000	-2.203%	8	954	+52.432%
2026-06-29	22.0000	22.7000	22.0000	22.7000	+10.732%	7	954	+49.075%
2026-06-26	20.2000	20.5000	20.1000	20.5000	+19.186%	9	950	+65.073%
2026-06-24	17.2000	17.2000	17.2000	17.2000	-3.153%	1	941	+96.744%
2026-06-22	17.7600	17.7600	17.7600	17.7600	+9.427%	4	940	+90.541%
2026-06-18	16.2000	16.2300	16.2000	16.2300	-6.185%	7	942	+108.503%
2026-06-17	17.3000	17.3000	17.3000	17.3000	-1.143%	2	942	+95.607%
2026-06-16	17.5000	17.5000	17.5000	17.5000	-10.256%	1	942	+93.371%
2026-06-15	19.5000	19.5000	19.5000	19.5000	-18.410%	4	942	+73.538%
2026-06-12	23.9000	23.9000	23.9000	23.9000	-4.247%	5	942	+41.590%
2026-06-11	25.7000	25.7000	24.9600	24.9600	-4.478%	3	942	+35.577%
2026-06-10	26.1300	26.1300	26.1300	26.1300	+14.605%	1	944	+29.506%
2026-06-09	22.8000	22.8000	22.8000	22.8000	+4.110%	1	943	+48.421%
2026-06-08	22.3000	22.3000	21.9000	21.9000	-8.407%	2	942	+54.521%
2026-06-05	23.5000	23.9100	23.5000	23.9100	-2.567%	555	941	+41.531%
2026-06-03	24.5000	24.5400	24.5000	24.5400	+4.426%	10	1,112	+37.897%
2026-06-02	24.6000	24.6000	23.5000	23.5000	+24.602%	2	1,111	+44.000%
2026-06-01	18.0500	20.4000	18.0500	18.8600	+15.706%	44	1,111	+79.427%
2026-05-29	17.1800	17.6000	16.3000	16.3000	-18.905%	12	1,096	+107.607%
2026-05-28	20.1000	20.1000	20.1000	20.1000	+0.500%	1	1,089	+68.358%
2026-05-27	18.8000	20.0000	18.8000	20.0000	-4.898%	23	1,089	+69.200%
2026-05-26	21.0300	21.0300	21.0300	21.0300	-4.409%	1	1,068	+60.913%
2026-05-22	22.0000	22.0000	22.0000	22.0000	-5.862%	1	1,068	+53.818%
2026-05-21	24.7000	24.7000	23.3700	23.3700	-16.536%	17	1,069	+44.801%
2026-05-19	28.0000	28.0000	28.0000	28.0000	-0.780%	1	1,069	+20.857%
2026-05-18	26.8000	28.5000	26.8000	28.2200	+17.583%	8	1,069	+19.915%
2026-05-15	25.2000	25.2000	24.0000	24.0000	+1.053%	3	1,069	+41.000%
2026-05-14	23.8200	23.9200	23.7500	23.7500	+1.064%	12	1,066	+42.484%
2026-05-13	23.5000	23.5000	23.5000	23.5000	-10.305%	1	1,063	+44.000%
2026-05-12	26.2600	26.2600	25.8800	26.2000	+4.382%	4	1,063	+29.160%
2026-05-11	24.2200	25.1000	24.2200	25.1000	-44.506%	556	1,063	+34.821%
2026-05-04	45.2300	45.2300	45.2300	45.2300	+6.424%	20	504	-25.182%
2026-05-01	42.5000	42.5000	42.5000	42.5000	-7.969%	1	490	-20.376%
2026-04-30	46.1800	46.1800	46.1800	46.1800	+1.272%	10	490	-26.722%
2026-04-29	44.5000	45.6000	44.5000	45.6000	+16.923%	3	500	-25.789%
2026-04-28	39.5000	39.5000	38.9000	39.0000	+7.735%	9	502	-13.231%
2026-04-27	36.2000	36.2000	36.2000	36.2000	+6.785%	2	498	-6.519%
2026-04-24	34.5000	34.5000	33.9000	33.9000	-6.354%	2	496	-0.177%
2026-04-22	36.2500	36.2500	36.2000	36.2000	+5.539%	2	497	-6.519%
2026-04-21	32.6800	34.3000	32.6500	34.3000	+5.409%	4	494	-1.341%
2026-04-20	33.5000	33.5000	32.5400	32.5400	+6.689%	4	494	+3.995%
2026-04-17	34.5000	34.5000	28.2500	30.5000	-20.573%	16	494	+10.951%
2026-04-16	38.3000	38.4000	38.3000	38.4000	+2.291%	2	490	-11.875%
2026-04-14	37.1000	37.5400	37.1000	37.5400	-10.619%	30	489	-9.856%
2026-04-13	42.0000	42.0000	42.0000	42.0000	-1.984%	2	491	-19.429%
2026-04-10	42.8500	42.8500	42.8500	42.8500	-10.766%	4	492	-21.027%
2026-04-08	46.9000	48.0200	46.9000	48.0200	-13.943%	8	496	-29.529%
2026-04-02	56.5700	56.5700	55.8000	55.8000	-1.587%	2	500	-39.355%
2026-03-31	65.2600	65.2600	56.7000	56.7000	-17.587%	4	500	-40.317%
2026-03-30	69.0000	69.0000	68.8000	68.8000	-1.433%	11	501	-50.814%
2026-03-27	69.8000	69.8000	69.8000	69.8000	+17.153%	1	490	-51.519%
2026-03-25	62.7000	62.7000	59.0000	59.5800	-15.189%	19	491	-43.202%
2026-03-24	67.5000	70.2500	66.7800	70.2500	+22.174%	14	499	-51.829%
2026-03-23	56.1000	59.0000	56.1000	57.5000	-9.875%	18	507	-41.148%
2026-03-20	64.4000	64.7000	63.8000	63.8000	+6.511%	35	519	-46.959%
2026-03-19	57.3000	72.4000	57.3000	59.9000	+75.711%	225	517	-43.506%
2026-03-18	34.0900	34.0900	34.0900	34.0900	+4.251%	2	482	-0.733%
2026-03-13	37.5000	37.5000	32.7000	32.7000	-9.493%	7	481	+3.486%
2026-03-12	35.0000	36.5000	35.0000	36.1300	+13.438%	10	475	-6.338%
2026-03-11	31.5600	31.8500	31.5600	31.8500	+10.590%	21	473	+6.248%
2026-03-10	30.7000	30.9500	28.8000	28.8000	-20.574%	23	454	+17.500%
2026-03-09	35.2500	38.0500	35.2500	36.2600	-4.327%	26	452	-6.674%
2026-03-06	33.5000	37.9000	33.5000	37.9000	+34.397%	13	458	-10.712%
2026-03-04	27.3500	28.4400	27.3500	28.2000	-10.844%	8	451	+20.000%
2026-03-03	31.0000	33.7000	30.8600	31.6300	+6.141%	12	449	+6.987%
2026-03-02	27.8900	29.8000	27.8900	29.8000	+49.000%	27	449	+13.557%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+0.251%	1	430	+69.200%
2026-02-26	16.0000	20.1500	16.0000	19.9500	+50.908%	15	429	+69.624%
2026-02-25	13.1000	13.2200	13.1000	13.2200	-11.335%	3	426	+155.976%
2026-02-23	16.0000	16.0000	14.9100	14.9100	+3.183%	11	426	+126.962%
2026-02-17	14.4500	14.4500	14.4500	14.4500	+4.332%	2	416	+134.187%
2026-02-12	13.8500	13.8500	13.8500	13.8500	+8.203%	1	418	+144.332%
2026-02-11	13.2500	13.2500	12.8000	12.8000	+1.587%	5	418	+164.375%
2026-02-10	12.6000	12.6000	12.6000	12.6000	+22.330%	1	418	+168.571%
2026-02-05	9.8500	10.5400	9.8500	10.3000	-8.444%	31	417	+228.544%
2026-01-29	11.9900	11.9900	11.2500	11.2500	+2.273%	4	418	+200.800%
2026-01-28	11.1000	11.1000	11.0000	11.0000	+11.223%	3	419	+207.636%
2026-01-27	9.8900	9.8900	9.8900	9.8900	-5.810%	2	418	+242.164%
2026-01-26	10.5000	10.5000	10.5000	10.5000	+4.478%	1	418	+222.286%
2026-01-22	10.0500	10.0500	10.0500	10.0500	-1.471%	10	418	+236.716%
2026-01-21	10.0400	10.2000	9.9800	10.2000	+6.250%	41	413	+231.765%
2026-01-20	12.8000	12.8000	9.6000	9.6000	-10.112%	3	414	+252.500%
2026-01-16	10.8500	10.9400	9.5000	10.6800	+18.667%	39	403	+216.854%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-14.286%	1	403	+276.000%
2026-01-14	10.5000	10.5000	10.5000	10.5000	+42.663%	1	402	+222.286%
2026-01-12	6.5000	7.3600	6.5000	7.3600	-8.000%	2	401	+359.783%
2026-01-08	8.2400	8.2400	8.0000	8.0000	-5.325%	10	402	+323.000%
2026-01-05	8.4500	8.4500	8.4500	8.4500	+4.321%	1	408	+300.473%
2026-01-02	7.5100	8.3000	7.4000	8.1000	+10.505%	13	408	+317.778%
2025-12-31	7.5000	7.5000	7.3000	7.3300	+9.403%	5	398	+361.664%
2025-12-19	7.3000	7.3000	6.0000	6.7000	-10.667%	5	398	+405.075%
2025-12-12	7.5000	7.5000	7.5000	7.5000	-8.537%	1	397	+351.200%
2025-12-10	8.8100	8.8100	8.0000	8.2000	-24.074%	4	396	+312.683%
2025-12-09	10.8000	10.8000	10.8000	10.8000	+0.935%	1	396	+213.333%
2025-12-08	10.3700	10.7000	10.3700	10.7000	-16.732%	101	397	+216.262%
2025-12-05	12.8500	12.8500	12.8500	12.8500	+2.800%	1	397	+163.346%
2025-11-26	12.6000	12.6000	12.5000	12.5000	-6.855%	2	397	+170.720%
2025-11-21	13.4200	13.4200	13.4200	13.4200	-13.419%	2	397	+152.161%
2025-11-19	14.6200	15.5000	14.6200	15.5000	-6.683%	3	397	+118.323%
2025-11-18	17.2300	17.2300	16.2000	16.6100	+0.667%	7	397	+103.733%
2025-11-13	16.5000	16.5000	16.5000	16.5000	+18.364%	2	398	+105.091%
2025-11-07	13.0000	13.9400	13.0000	13.9400	-7.067%	5	396	+142.755%
2025-11-03	15.0000	15.0000	15.0000	15.0000	-14.286%	100	298	+125.600%
2025-10-28	16.7000	17.5000	16.7000	17.5000	-9.794%	68	298	+93.371%
2025-10-23	19.4000	19.4000	19.4000	19.4000	+6.011%	10	237	+74.433%
2025-10-16	18.2000	18.3000	18.2000	18.3000	-17.269%	25	237	+84.918%
2025-10-15	22.1200	22.1200	22.1200	22.1200	-12.742%	1	238	+52.984%
2025-10-02	25.8000	26.4000	25.3500	25.3500	-3.244%	12	239	+33.491%
2025-09-30	25.7100	26.2000	25.3000	26.2000	-2.385%	199	240	+29.160%
2025-09-29	27.5900	27.6700	26.3800	26.8400	-2.258%	17	293	+26.080%
2025-09-24	29.4100	29.8000	27.4600	27.4600	+0.219%	204	300	+23.234%
2025-09-23	27.4000	27.4000	27.4000	27.4000	+6.615%	1	118	+23.504%
2025-09-19	25.7000	25.7000	25.7000	25.7000	-6.204%	2	118	+31.673%
2025-09-18	27.4000	27.4000	27.4000	27.4000	-4.196%	1	117	+23.504%
2025-09-12	29.3000	29.3000	28.6000	28.6000	+0.105%	2	118	+18.322%
2025-09-10	28.5700	28.5700	28.5700	28.5700	+11.167%	7	117	+18.446%
2025-09-08	25.7000	25.7000	25.7000	25.7000	-3.055%	1	117	+31.673%
2025-09-05	26.5100	26.5100	26.5100	26.5100	-13.648%	1	117	+27.650%
2025-09-03	30.7000	30.7000	30.7000	30.7000	-1.603%	2	117	+10.228%
2025-09-02	30.6000	31.3800	30.6000	31.2000	-1.047%	3	117	+8.462%
2025-08-29	32.5000	32.5000	31.5300	31.5300	+3.006%	12	105	+7.326%
2025-08-26	30.6100	30.6100	30.6100	30.6100	-4.344%	1	105	+10.552%
2025-08-21	32.0000	32.0000	32.0000	32.0000	+12.676%	1	105	+5.750%
2025-08-20	28.4000	28.4000	28.4000	28.4000	+11.460%	1	106	+19.155%
2025-08-18	25.4800	25.4800	25.4800	25.4800	-7.715%	1	106	+32.810%
2025-08-08	27.6100	27.6100	27.6100	27.6100	-16.333%	1	106	+22.564%
2025-08-06	33.0000	33.0000	33.0000	33.0000	+9.019%	1	106	+2.545%
2025-08-05	30.2700	30.2700	30.2700	30.2700	-4.451%	1	106	+11.794%
2025-08-01	31.6800	31.6800	31.6800	31.6800	+0.795%	1	106	+6.818%
2025-07-31	30.5000	31.8200	30.5000	31.4300	+7.637%	12	106	+7.668%
2025-07-30	29.2000	29.2000	29.2000	29.2000	+12.308%	1	100	+15.890%
2025-07-28	28.5000	28.5000	26.0000	26.0000	-0.839%	6	100	+30.154%
2025-07-21	29.7000	29.7000	26.2200	26.2200	-25.932%	3	105	+29.062%
2025-07-18	35.4000	35.4000	35.4000	35.4000	+24.341%	11	104	-4.407%
2025-07-17	28.4700	28.4700	28.4700	28.4700	-3.492%	1	104	+18.862%
2025-07-16	29.5000	29.5000	29.5000	29.5000	-4.159%	1	103	+14.712%
2025-07-10	30.7800	30.7800	30.7800	30.7800	-15.671%	1	102	+9.942%
2025-06-30	36.5000	36.5000	36.5000	36.5000	+12.724%	5	103	-7.288%
2025-06-23	32.3800	32.3800	32.3800	32.3800	-12.486%	10	98	+4.509%
2025-06-13	37.0000	37.0000	37.0000	37.0000	+21.311%	4	98	-8.541%
2025-06-09	32.5000	32.5000	30.5000	30.5000	-23.559%	2	98	+10.951%
2025-06-06	39.9000	39.9000	39.9000	39.9000	-0.125%	4	96	-15.188%
2025-06-03	39.9500	39.9500	39.9500	39.9500	+23.876%	1	94	-15.294%
2025-05-29	32.2500	32.2500	32.2500	32.2500	-1.677%	1	94	+4.930%
2025-05-12	32.8000	32.8000	32.8000	32.8000	-13.911%	6	93	+3.171%
2025-04-29	38.1000	38.1000	38.1000	38.1000	+4.988%	1	93	-11.181%
2025-04-17	36.4000	36.5000	36.2900	36.2900	+7.050%	7	87	-6.751%
2025-04-16	34.9000	35.1000	33.8000	33.9000	+4.694%	22	87	-0.177%
2025-04-11	32.0000	32.3800	32.0000	32.3800	+42.018%	12	65	+4.509%
2025-04-04	22.8000	22.8000	22.8000	22.8000	-28.302%	2	60	+48.421%
2025-04-03	31.8000	31.8000	31.8000	31.8000	-7.289%	1	61	+6.415%
2025-03-25	34.8000	34.8000	34.3000	34.3000	+32.997%	2	61	-1.341%
2025-03-11	25.8000	25.8000	25.7900	25.7900	-7.063%	10	60	+31.214%
2025-03-05	27.7500	27.7500	27.7500	27.7500	-3.913%	20	70	+21.946%
2025-03-04	28.8900	28.8900	28.8800	28.8800	-5.836%	2	90	+17.175%
2025-02-28	30.6700	30.6700	30.6700	30.6700	+20.891%	20	92	+10.336%
2025-02-25	25.3700	25.3700	25.3700	25.3700	-16.820%	1	81	+33.386%
2025-02-21	30.5000	30.5000	30.5000	30.5000	+11.722%	2	81	+10.951%
2025-02-19	27.3000	27.3000	27.3000	27.3000	+13.278%	1	80	+23.956%
2025-02-14	24.1000	24.1000	24.1000	24.1000	+4.783%	2	79	+40.415%
2025-02-12	23.6000	23.7000	23.0000	23.0000	-12.481%	37	79	+47.130%
2025-02-07	26.2800	26.2800	26.2800	26.2800	-3.382%	4	94	+28.767%
2025-02-06	28.1000	28.1000	26.3000	27.2000	-17.451%	18	92	+24.412%
2025-02-03	33.1300	33.1300	32.9500	32.9500	-2.226%	6	74	+2.701%
2025-01-30	33.7000	33.7000	33.7000	33.7000	+11.960%	1	74	+0.415%
2025-01-27	30.6000	30.6000	30.1000	30.1000	-14.972%	2	73	+12.425%
2025-01-24	34.7000	35.4000	34.6900	35.4000	-4.324%	14	73	-4.407%
2025-01-23	36.1600	37.0000	36.1600	37.0000	-1.987%	11	66	-8.541%
2025-01-22	41.7600	41.7600	37.7500	37.7500	-26.428%	7	55	-10.358%
2025-01-17	51.3100	51.3100	51.3100	51.3100	+6.674%	2	61	-34.048%
2025-01-16	48.1000	48.1000	48.1000	48.1000	+5.714%	10	61	-29.647%
2025-01-15	45.8000	45.8000	45.5000	45.5000	+4.839%	4	51	-25.626%
2025-01-14	43.3500	43.4000	43.3500	43.4000	+43.709%	10	55	-22.028%
2025-01-07	30.2000	30.2000	30.2000	30.2000	-0.165%	5	46	+12.053%
2025-01-06	30.2500	30.2500	30.2500	30.2500	+4.023%	1	41	+11.868%
2025-01-03	29.0800	29.0800	29.0800	29.0800	+41.165%	2	41	+16.369%
2024-12-19	20.6000	20.6000	20.6000	20.6000	-27.490%	1	40	+64.272%
2024-12-06	28.5000	28.5000	28.4100	28.4100	-0.664%	68	40	+19.113%
2024-12-03	28.6000	28.6000	28.6000	28.6000	+9.160%	1	13	+18.322%
2024-11-25	26.2000	26.2000	26.2000	26.2000	-9.028%	2	13	+29.160%
2024-11-22	28.7000	28.8000	28.7000	28.8000	+38.462%	8	12	+17.500%
2024-11-13	20.8000	20.8000	20.8000	20.8000	+1.961%	1	12	+62.692%
2024-11-11	20.4000	20.4000	20.4000	20.4000	+36.729%	1	11	+65.882%
2024-11-07	14.9200	14.9200	14.9200	14.9200	+33.572%	1	10	+126.810%
2024-11-01	11.1700	11.1700	11.1700	11.1700	-2.700%	2	9	+202.954%
2024-10-07	11.6800	11.6800	11.3200	11.4800	0.000%	8	8	+194.774%