Dark

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

EOD

Aug 4, 2026

25.00-18.567%(-5.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	25.0000	25.0000	25.0000	25.0000	-18.567%	1	919	0.000%
2026-08-03	30.7000	30.7000	30.7000	30.7000	-7.195%	2	920	-18.567%
2026-07-31	32.2200	33.0800	32.2200	33.0800	+13.677%	2	918	-24.426%
2026-07-29	29.1000	29.1000	29.1000	29.1000	+12.573%	1	918	-14.089%
2026-07-28	27.5000	27.5000	25.8500	25.8500	-15.246%	2	919	-3.288%
2026-07-27	31.4000	31.4000	30.5000	30.5000	-23.635%	50	920	-18.033%
2026-07-23	40.1000	40.1000	39.9400	39.9400	+25.204%	13	945	-37.406%
2026-07-21	34.6000	34.6000	31.9000	31.9000	-6.997%	5	946	-21.630%
2026-07-20	34.3000	34.3000	34.3000	34.3000	+8.544%	1	950	-27.114%
2026-07-17	31.6000	31.6000	31.6000	31.6000	+4.636%	3	950	-20.886%
2026-07-16	30.2000	30.2000	30.2000	30.2000	+4.138%	1	950	-17.219%
2026-07-15	29.0000	29.0000	29.0000	29.0000	-16.571%	5	951	-13.793%
2026-07-13	34.7600	34.7600	34.7600	34.7600	+8.625%	1	951	-28.078%
2026-07-10	32.0000	32.0000	32.0000	32.0000	+8.291%	1	952	-21.875%
2026-07-07	26.5000	29.9000	26.5000	29.5500	+34.318%	12	953	-15.398%
2026-07-02	22.0000	22.0000	22.0000	22.0000	-0.901%	6	954	+13.636%
2026-06-30	22.2000	22.2000	22.2000	22.2000	-2.203%	8	954	+12.613%
2026-06-29	22.0000	22.7000	22.0000	22.7000	+10.732%	7	954	+10.132%
2026-06-26	20.2000	20.5000	20.1000	20.5000	+19.186%	9	950	+21.951%
2026-06-24	17.2000	17.2000	17.2000	17.2000	-3.153%	1	941	+45.349%
2026-06-22	17.7600	17.7600	17.7600	17.7600	+9.427%	4	940	+40.766%
2026-06-18	16.2000	16.2300	16.2000	16.2300	-6.185%	7	942	+54.036%
2026-06-17	17.3000	17.3000	17.3000	17.3000	-1.143%	2	942	+44.509%
2026-06-16	17.5000	17.5000	17.5000	17.5000	-10.256%	1	942	+42.857%
2026-06-15	19.5000	19.5000	19.5000	19.5000	-18.410%	4	942	+28.205%
2026-06-12	23.9000	23.9000	23.9000	23.9000	-4.247%	5	942	+4.603%
2026-06-11	25.7000	25.7000	24.9600	24.9600	-4.478%	3	942	+0.160%
2026-06-10	26.1300	26.1300	26.1300	26.1300	+14.605%	1	944	-4.325%
2026-06-09	22.8000	22.8000	22.8000	22.8000	+4.110%	1	943	+9.649%
2026-06-08	22.3000	22.3000	21.9000	21.9000	-8.407%	2	942	+14.155%
2026-06-05	23.5000	23.9100	23.5000	23.9100	-2.567%	555	941	+4.559%
2026-06-03	24.5000	24.5400	24.5000	24.5400	+4.426%	10	1,112	+1.874%
2026-06-02	24.6000	24.6000	23.5000	23.5000	+24.602%	2	1,111	+6.383%
2026-06-01	18.0500	20.4000	18.0500	18.8600	+15.706%	44	1,111	+32.556%
2026-05-29	17.1800	17.6000	16.3000	16.3000	-18.905%	12	1,096	+53.374%
2026-05-28	20.1000	20.1000	20.1000	20.1000	+0.500%	1	1,089	+24.378%
2026-05-27	18.8000	20.0000	18.8000	20.0000	-4.898%	23	1,089	+25.000%
2026-05-26	21.0300	21.0300	21.0300	21.0300	-4.409%	1	1,068	+18.878%
2026-05-22	22.0000	22.0000	22.0000	22.0000	-5.862%	1	1,068	+13.636%
2026-05-21	24.7000	24.7000	23.3700	23.3700	-16.536%	17	1,069	+6.975%
2026-05-19	28.0000	28.0000	28.0000	28.0000	-0.780%	1	1,069	-10.714%
2026-05-18	26.8000	28.5000	26.8000	28.2200	+17.583%	8	1,069	-11.410%
2026-05-15	25.2000	25.2000	24.0000	24.0000	+1.053%	3	1,069	+4.167%
2026-05-14	23.8200	23.9200	23.7500	23.7500	+1.064%	12	1,066	+5.263%
2026-05-13	23.5000	23.5000	23.5000	23.5000	-10.305%	1	1,063	+6.383%
2026-05-12	26.2600	26.2600	25.8800	26.2000	+4.382%	4	1,063	-4.580%
2026-05-11	24.2200	25.1000	24.2200	25.1000	-44.506%	556	1,063	-0.398%
2026-05-04	45.2300	45.2300	45.2300	45.2300	+6.424%	20	504	-44.727%
2026-05-01	42.5000	42.5000	42.5000	42.5000	-7.969%	1	490	-41.176%
2026-04-30	46.1800	46.1800	46.1800	46.1800	+1.272%	10	490	-45.864%
2026-04-29	44.5000	45.6000	44.5000	45.6000	+16.923%	3	500	-45.175%
2026-04-28	39.5000	39.5000	38.9000	39.0000	+7.735%	9	502	-35.897%
2026-04-27	36.2000	36.2000	36.2000	36.2000	+6.785%	2	498	-30.939%
2026-04-24	34.5000	34.5000	33.9000	33.9000	-6.354%	2	496	-26.254%
2026-04-22	36.2500	36.2500	36.2000	36.2000	+5.539%	2	497	-30.939%
2026-04-21	32.6800	34.3000	32.6500	34.3000	+5.409%	4	494	-27.114%
2026-04-20	33.5000	33.5000	32.5400	32.5400	+6.689%	4	494	-23.171%
2026-04-17	34.5000	34.5000	28.2500	30.5000	-20.573%	16	494	-18.033%
2026-04-16	38.3000	38.4000	38.3000	38.4000	+2.291%	2	490	-34.896%
2026-04-14	37.1000	37.5400	37.1000	37.5400	-10.619%	30	489	-33.404%
2026-04-13	42.0000	42.0000	42.0000	42.0000	-1.984%	2	491	-40.476%
2026-04-10	42.8500	42.8500	42.8500	42.8500	-10.766%	4	492	-41.657%
2026-04-08	46.9000	48.0200	46.9000	48.0200	-13.943%	8	496	-47.938%
2026-04-02	56.5700	56.5700	55.8000	55.8000	-1.587%	2	500	-55.197%
2026-03-31	65.2600	65.2600	56.7000	56.7000	-17.587%	4	500	-55.908%
2026-03-30	69.0000	69.0000	68.8000	68.8000	-1.433%	11	501	-63.663%
2026-03-27	69.8000	69.8000	69.8000	69.8000	+17.153%	1	490	-64.183%
2026-03-25	62.7000	62.7000	59.0000	59.5800	-15.189%	19	491	-58.040%
2026-03-24	67.5000	70.2500	66.7800	70.2500	+22.174%	14	499	-64.413%
2026-03-23	56.1000	59.0000	56.1000	57.5000	-9.875%	18	507	-56.522%
2026-03-20	64.4000	64.7000	63.8000	63.8000	+6.511%	35	519	-60.815%
2026-03-19	57.3000	72.4000	57.3000	59.9000	+75.711%	225	517	-58.264%
2026-03-18	34.0900	34.0900	34.0900	34.0900	+4.251%	2	482	-26.665%
2026-03-13	37.5000	37.5000	32.7000	32.7000	-9.493%	7	481	-23.547%
2026-03-12	35.0000	36.5000	35.0000	36.1300	+13.438%	10	475	-30.805%
2026-03-11	31.5600	31.8500	31.5600	31.8500	+10.590%	21	473	-21.507%
2026-03-10	30.7000	30.9500	28.8000	28.8000	-20.574%	23	454	-13.194%
2026-03-09	35.2500	38.0500	35.2500	36.2600	-4.327%	26	452	-31.054%
2026-03-06	33.5000	37.9000	33.5000	37.9000	+34.397%	13	458	-34.037%
2026-03-04	27.3500	28.4400	27.3500	28.2000	-10.844%	8	451	-11.348%
2026-03-03	31.0000	33.7000	30.8600	31.6300	+6.141%	12	449	-20.961%
2026-03-02	27.8900	29.8000	27.8900	29.8000	+49.000%	27	449	-16.107%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+0.251%	1	430	+25.000%
2026-02-26	16.0000	20.1500	16.0000	19.9500	+50.908%	15	429	+25.313%
2026-02-25	13.1000	13.2200	13.1000	13.2200	-11.335%	3	426	+89.107%
2026-02-23	16.0000	16.0000	14.9100	14.9100	+3.183%	11	426	+67.673%
2026-02-17	14.4500	14.4500	14.4500	14.4500	+4.332%	2	416	+73.010%
2026-02-12	13.8500	13.8500	13.8500	13.8500	+8.203%	1	418	+80.505%
2026-02-11	13.2500	13.2500	12.8000	12.8000	+1.587%	5	418	+95.313%
2026-02-10	12.6000	12.6000	12.6000	12.6000	+22.330%	1	418	+98.413%
2026-02-05	9.8500	10.5400	9.8500	10.3000	-8.444%	31	417	+142.718%
2026-01-29	11.9900	11.9900	11.2500	11.2500	+2.273%	4	418	+122.222%
2026-01-28	11.1000	11.1000	11.0000	11.0000	+11.223%	3	419	+127.273%
2026-01-27	9.8900	9.8900	9.8900	9.8900	-5.810%	2	418	+152.781%
2026-01-26	10.5000	10.5000	10.5000	10.5000	+4.478%	1	418	+138.095%
2026-01-22	10.0500	10.0500	10.0500	10.0500	-1.471%	10	418	+148.756%
2026-01-21	10.0400	10.2000	9.9800	10.2000	+6.250%	41	413	+145.098%
2026-01-20	12.8000	12.8000	9.6000	9.6000	-10.112%	3	414	+160.417%
2026-01-16	10.8500	10.9400	9.5000	10.6800	+18.667%	39	403	+134.082%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-14.286%	1	403	+177.778%
2026-01-14	10.5000	10.5000	10.5000	10.5000	+42.663%	1	402	+138.095%
2026-01-12	6.5000	7.3600	6.5000	7.3600	-8.000%	2	401	+239.674%
2026-01-08	8.2400	8.2400	8.0000	8.0000	-5.325%	10	402	+212.500%
2026-01-05	8.4500	8.4500	8.4500	8.4500	+4.321%	1	408	+195.858%
2026-01-02	7.5100	8.3000	7.4000	8.1000	+10.505%	13	408	+208.642%
2025-12-31	7.5000	7.5000	7.3000	7.3300	+9.403%	5	398	+241.064%
2025-12-19	7.3000	7.3000	6.0000	6.7000	-10.667%	5	398	+273.134%
2025-12-12	7.5000	7.5000	7.5000	7.5000	-8.537%	1	397	+233.333%
2025-12-10	8.8100	8.8100	8.0000	8.2000	-24.074%	4	396	+204.878%
2025-12-09	10.8000	10.8000	10.8000	10.8000	+0.935%	1	396	+131.481%
2025-12-08	10.3700	10.7000	10.3700	10.7000	-16.732%	101	397	+133.645%
2025-12-05	12.8500	12.8500	12.8500	12.8500	+2.800%	1	397	+94.553%
2025-11-26	12.6000	12.6000	12.5000	12.5000	-6.855%	2	397	+100.000%
2025-11-21	13.4200	13.4200	13.4200	13.4200	-13.419%	2	397	+86.289%
2025-11-19	14.6200	15.5000	14.6200	15.5000	-6.683%	3	397	+61.290%
2025-11-18	17.2300	17.2300	16.2000	16.6100	+0.667%	7	397	+50.512%
2025-11-13	16.5000	16.5000	16.5000	16.5000	+18.364%	2	398	+51.515%
2025-11-07	13.0000	13.9400	13.0000	13.9400	-7.067%	5	396	+79.340%
2025-11-03	15.0000	15.0000	15.0000	15.0000	-14.286%	100	298	+66.667%
2025-10-28	16.7000	17.5000	16.7000	17.5000	-9.794%	68	298	+42.857%
2025-10-23	19.4000	19.4000	19.4000	19.4000	+6.011%	10	237	+28.866%
2025-10-16	18.2000	18.3000	18.2000	18.3000	-17.269%	25	237	+36.612%
2025-10-15	22.1200	22.1200	22.1200	22.1200	-12.742%	1	238	+13.020%
2025-10-02	25.8000	26.4000	25.3500	25.3500	-3.244%	12	239	-1.381%
2025-09-30	25.7100	26.2000	25.3000	26.2000	-2.385%	199	240	-4.580%
2025-09-29	27.5900	27.6700	26.3800	26.8400	-2.258%	17	293	-6.855%
2025-09-24	29.4100	29.8000	27.4600	27.4600	+0.219%	204	300	-8.958%
2025-09-23	27.4000	27.4000	27.4000	27.4000	+6.615%	1	118	-8.759%
2025-09-19	25.7000	25.7000	25.7000	25.7000	-6.204%	2	118	-2.724%
2025-09-18	27.4000	27.4000	27.4000	27.4000	-4.196%	1	117	-8.759%
2025-09-12	29.3000	29.3000	28.6000	28.6000	+0.105%	2	118	-12.587%
2025-09-10	28.5700	28.5700	28.5700	28.5700	+11.167%	7	117	-12.496%
2025-09-08	25.7000	25.7000	25.7000	25.7000	-3.055%	1	117	-2.724%
2025-09-05	26.5100	26.5100	26.5100	26.5100	-13.648%	1	117	-5.696%
2025-09-03	30.7000	30.7000	30.7000	30.7000	-1.603%	2	117	-18.567%
2025-09-02	30.6000	31.3800	30.6000	31.2000	-1.047%	3	117	-19.872%
2025-08-29	32.5000	32.5000	31.5300	31.5300	+3.006%	12	105	-20.710%
2025-08-26	30.6100	30.6100	30.6100	30.6100	-4.344%	1	105	-18.327%
2025-08-21	32.0000	32.0000	32.0000	32.0000	+12.676%	1	105	-21.875%
2025-08-20	28.4000	28.4000	28.4000	28.4000	+11.460%	1	106	-11.972%
2025-08-18	25.4800	25.4800	25.4800	25.4800	-7.715%	1	106	-1.884%
2025-08-08	27.6100	27.6100	27.6100	27.6100	-16.333%	1	106	-9.453%
2025-08-06	33.0000	33.0000	33.0000	33.0000	+9.019%	1	106	-24.242%
2025-08-05	30.2700	30.2700	30.2700	30.2700	-4.451%	1	106	-17.410%
2025-08-01	31.6800	31.6800	31.6800	31.6800	+0.795%	1	106	-21.086%
2025-07-31	30.5000	31.8200	30.5000	31.4300	+7.637%	12	106	-20.458%
2025-07-30	29.2000	29.2000	29.2000	29.2000	+12.308%	1	100	-14.384%
2025-07-28	28.5000	28.5000	26.0000	26.0000	-0.839%	6	100	-3.846%
2025-07-21	29.7000	29.7000	26.2200	26.2200	-25.932%	3	105	-4.653%
2025-07-18	35.4000	35.4000	35.4000	35.4000	+24.341%	11	104	-29.379%
2025-07-17	28.4700	28.4700	28.4700	28.4700	-3.492%	1	104	-12.188%
2025-07-16	29.5000	29.5000	29.5000	29.5000	-4.159%	1	103	-15.254%
2025-07-10	30.7800	30.7800	30.7800	30.7800	-15.671%	1	102	-18.778%
2025-06-30	36.5000	36.5000	36.5000	36.5000	+12.724%	5	103	-31.507%
2025-06-23	32.3800	32.3800	32.3800	32.3800	-12.486%	10	98	-22.792%
2025-06-13	37.0000	37.0000	37.0000	37.0000	+21.311%	4	98	-32.432%
2025-06-09	32.5000	32.5000	30.5000	30.5000	-23.559%	2	98	-18.033%
2025-06-06	39.9000	39.9000	39.9000	39.9000	-0.125%	4	96	-37.343%
2025-06-03	39.9500	39.9500	39.9500	39.9500	+23.876%	1	94	-37.422%
2025-05-29	32.2500	32.2500	32.2500	32.2500	-1.677%	1	94	-22.481%
2025-05-12	32.8000	32.8000	32.8000	32.8000	-13.911%	6	93	-23.780%
2025-04-29	38.1000	38.1000	38.1000	38.1000	+4.988%	1	93	-34.383%
2025-04-17	36.4000	36.5000	36.2900	36.2900	+7.050%	7	87	-31.110%
2025-04-16	34.9000	35.1000	33.8000	33.9000	+4.694%	22	87	-26.254%
2025-04-11	32.0000	32.3800	32.0000	32.3800	+42.018%	12	65	-22.792%
2025-04-04	22.8000	22.8000	22.8000	22.8000	-28.302%	2	60	+9.649%
2025-04-03	31.8000	31.8000	31.8000	31.8000	-7.289%	1	61	-21.384%
2025-03-25	34.8000	34.8000	34.3000	34.3000	+32.997%	2	61	-27.114%
2025-03-11	25.8000	25.8000	25.7900	25.7900	-7.063%	10	60	-3.063%
2025-03-05	27.7500	27.7500	27.7500	27.7500	-3.913%	20	70	-9.910%
2025-03-04	28.8900	28.8900	28.8800	28.8800	-5.836%	2	90	-13.435%
2025-02-28	30.6700	30.6700	30.6700	30.6700	+20.891%	20	92	-18.487%
2025-02-25	25.3700	25.3700	25.3700	25.3700	-16.820%	1	81	-1.458%
2025-02-21	30.5000	30.5000	30.5000	30.5000	+11.722%	2	81	-18.033%
2025-02-19	27.3000	27.3000	27.3000	27.3000	+13.278%	1	80	-8.425%
2025-02-14	24.1000	24.1000	24.1000	24.1000	+4.783%	2	79	+3.734%
2025-02-12	23.6000	23.7000	23.0000	23.0000	-12.481%	37	79	+8.696%
2025-02-07	26.2800	26.2800	26.2800	26.2800	-3.382%	4	94	-4.871%
2025-02-06	28.1000	28.1000	26.3000	27.2000	-17.451%	18	92	-8.088%
2025-02-03	33.1300	33.1300	32.9500	32.9500	-2.226%	6	74	-24.127%
2025-01-30	33.7000	33.7000	33.7000	33.7000	+11.960%	1	74	-25.816%
2025-01-27	30.6000	30.6000	30.1000	30.1000	-14.972%	2	73	-16.944%
2025-01-24	34.7000	35.4000	34.6900	35.4000	-4.324%	14	73	-29.379%
2025-01-23	36.1600	37.0000	36.1600	37.0000	-1.987%	11	66	-32.432%
2025-01-22	41.7600	41.7600	37.7500	37.7500	-26.428%	7	55	-33.775%
2025-01-17	51.3100	51.3100	51.3100	51.3100	+6.674%	2	61	-51.277%
2025-01-16	48.1000	48.1000	48.1000	48.1000	+5.714%	10	61	-48.025%
2025-01-15	45.8000	45.8000	45.5000	45.5000	+4.839%	4	51	-45.055%
2025-01-14	43.3500	43.4000	43.3500	43.4000	+43.709%	10	55	-42.396%
2025-01-07	30.2000	30.2000	30.2000	30.2000	-0.165%	5	46	-17.219%
2025-01-06	30.2500	30.2500	30.2500	30.2500	+4.023%	1	41	-17.355%
2025-01-03	29.0800	29.0800	29.0800	29.0800	+41.165%	2	41	-14.030%
2024-12-19	20.6000	20.6000	20.6000	20.6000	-27.490%	1	40	+21.359%
2024-12-06	28.5000	28.5000	28.4100	28.4100	-0.664%	68	40	-12.003%
2024-12-03	28.6000	28.6000	28.6000	28.6000	+9.160%	1	13	-12.587%
2024-11-25	26.2000	26.2000	26.2000	26.2000	-9.028%	2	13	-4.580%
2024-11-22	28.7000	28.8000	28.7000	28.8000	+38.462%	8	12	-13.194%
2024-11-13	20.8000	20.8000	20.8000	20.8000	+1.961%	1	12	+20.192%
2024-11-11	20.4000	20.4000	20.4000	20.4000	+36.729%	1	11	+22.549%
2024-11-07	14.9200	14.9200	14.9200	14.9200	+33.572%	1	10	+67.560%
2024-11-01	11.1700	11.1700	11.1700	11.1700	-2.700%	2	9	+123.814%
2024-10-07	11.6800	11.6800	11.3200	11.4800	0.000%	8	8	+117.770%