Dark

LNG20270115C260
LNG Jan 15 2027 260.00 Call (LNG270115C00260000)
option OPRA

EOD

Aug 4, 2026

23.04-5.959%(-1.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	20.6000	23.0400	20.6000	23.0400	-5.959%	2	3,506	0.000%
2026-08-03	24.5500	24.6000	24.5000	24.5000	-8.752%	13	3,507	-5.959%
2026-07-31	26.8500	26.8500	26.8500	26.8500	+15.484%	1	3,517	-14.190%
2026-07-30	23.2500	23.2500	23.2500	23.2500	-9.002%	3	3,516	-0.903%
2026-07-29	25.0000	26.1500	25.0000	25.5500	+16.934%	8	3,518	-9.824%
2026-07-28	21.8500	21.8500	21.8500	21.8500	-12.600%	2	3,516	+5.446%
2026-07-27	25.0000	25.0000	25.0000	25.0000	-30.556%	1	3,516	-7.840%
2026-07-24	36.0000	36.0000	36.0000	36.0000	+6.825%	1	3,515	-36.000%
2026-07-23	32.5000	34.1000	31.5000	33.7000	+16.811%	18	3,516	-31.632%
2026-07-22	28.8500	28.8500	28.8500	28.8500	+5.678%	1	3,509	-20.139%
2026-07-21	27.7000	27.7000	26.8000	27.3000	-9.603%	9	3,508	-15.604%
2026-07-20	29.1000	30.2000	29.1000	30.2000	+16.602%	14	3,513	-23.709%
2026-07-17	25.9000	25.9000	25.9000	25.9000	-0.766%	1	3,524	-11.042%
2026-07-16	26.0000	26.1000	26.0000	26.1000	+8.434%	3	3,524	-11.724%
2026-07-15	24.5000	24.5000	24.0700	24.0700	-17.000%	5	3,521	-4.279%
2026-07-14	29.0000	29.0000	29.0000	29.0000	-0.344%	1	3,520	-20.552%
2026-07-13	29.4800	29.5000	29.1000	29.1000	-3.960%	24	3,521	-20.825%
2026-07-09	28.9900	30.3000	28.9900	30.3000	+12.347%	3	3,503	-23.960%
2026-07-08	24.5000	26.9700	24.5000	26.9700	+11.909%	4	3,502	-14.572%
2026-07-07	22.5000	24.1000	22.4800	24.1000	+23.590%	13	3,502	-4.398%
2026-07-06	19.5000	19.5000	19.5000	19.5000	+2.094%	1	3,494	+18.154%
2026-07-02	17.1500	19.1000	17.1500	19.1000	+3.804%	2	3,497	+20.628%
2026-07-01	15.9400	18.4000	15.9400	18.4000	+6.977%	2	3,497	+25.217%
2026-06-26	16.4000	17.2000	16.3000	17.2000	+8.861%	7	3,498	+33.953%
2026-06-25	12.6400	15.8000	12.6400	15.8000	+8.219%	2	3,495	+45.823%
2026-06-23	14.6000	14.6000	14.6000	14.6000	+3.473%	1	3,495	+57.808%
2026-06-22	14.1100	14.1100	14.1100	14.1100	+0.786%	8	3,495	+63.288%
2026-06-17	14.0000	14.0000	14.0000	14.0000	-2.439%	1	3,495	+64.571%
2026-06-16	15.0000	15.0000	14.3500	14.3500	-9.177%	81	3,495	+60.557%
2026-06-15	15.8000	15.8000	15.8000	15.8000	-21.000%	3	3,495	+45.823%
2026-06-12	20.0000	20.0000	20.0000	20.0000	-7.407%	15	3,498	+15.200%
2026-06-11	21.6000	21.6000	21.6000	21.6000	+0.465%	6	3,513	+6.667%
2026-06-10	21.3800	21.5000	21.3800	21.5000	+18.785%	21	3,513	+7.163%
2026-06-08	18.9000	18.9000	18.1000	18.1000	-11.275%	171	3,532	+27.293%
2026-06-05	20.4000	20.4000	20.4000	20.4000	+0.990%	250	3,532	+12.941%
2026-06-04	20.2000	20.2000	20.2000	20.2000	+4.935%	2	3,632	+14.059%
2026-06-02	18.5000	20.0000	18.5000	19.2500	+23.397%	6	3,631	+19.688%
2026-06-01	16.6000	16.6000	15.6000	15.6000	+12.230%	31	3,631	+47.692%
2026-05-29	14.1000	14.1000	13.9000	13.9000	-13.125%	9	3,624	+65.755%
2026-05-28	17.0000	17.0000	15.8000	16.0000	0.000%	909	3,615	+44.000%
2026-05-27	16.0000	16.7000	15.0000	16.0000	-7.514%	7,143	3,728	+44.000%
2026-05-26	17.8000	18.2000	17.0000	17.3000	-2.809%	1,328	8,846	+33.179%
2026-05-22	17.5000	18.5000	17.2000	17.8000	-24.895%	350	10,116	+29.438%
2026-05-18	22.2000	23.7000	22.2000	23.7000	+16.176%	7	10,449	-2.785%
2026-05-15	21.5000	21.5000	20.4000	20.4000	-3.774%	13	10,449	+12.941%
2026-05-14	21.2000	21.2000	21.2000	21.2000	+9.278%	1	10,441	+8.679%
2026-05-13	19.5000	19.9800	19.1400	19.4000	-10.640%	5	10,441	+18.763%
2026-05-12	21.7000	21.7100	21.7000	21.7100	+4.375%	2	10,441	+6.126%
2026-05-11	20.8000	20.8000	20.8000	20.8000	+1.463%	2	10,441	+10.769%
2026-05-08	20.1000	21.6800	20.1000	20.5000	-14.583%	4	10,440	+12.390%
2026-05-07	18.7000	24.0000	18.7000	24.0000	-20.530%	53	10,440	-4.000%
2026-05-06	33.1000	33.1000	30.2000	30.2000	-20.106%	7	10,460	-23.709%
2026-05-05	38.6500	38.6500	36.0000	37.8000	-4.183%	10	10,460	-39.048%
2026-05-04	39.4500	39.4500	39.4500	39.4500	+3.953%	1	10,455	-41.597%
2026-05-01	38.9000	38.9000	34.1000	37.9500	-6.711%	14	10,461	-39.289%
2026-04-30	37.0000	41.6000	37.0000	40.6800	+2.211%	3	10,461	-43.363%
2026-04-29	37.9000	40.3400	37.9000	39.8000	+14.368%	9	10,461	-42.111%
2026-04-28	33.7000	35.0000	33.6000	34.8000	+14.965%	13	10,462	-33.793%
2026-04-27	31.5000	31.5000	30.2400	30.2700	+4.379%	3	10,461	-23.885%
2026-04-24	29.7000	29.7000	29.0000	29.0000	-5.229%	4	10,461	-20.552%
2026-04-23	31.2000	31.2000	30.0300	30.6000	+0.824%	6	10,460	-24.706%
2026-04-22	32.0000	32.0000	30.3500	30.3500	-2.097%	3	10,460	-24.086%
2026-04-21	27.7000	31.0000	27.6000	31.0000	+11.151%	13	10,460	-25.677%
2026-04-20	26.9000	27.8900	26.9000	27.8900	+7.269%	3	10,460	-17.390%
2026-04-17	29.6000	29.6000	23.6000	26.0000	-21.805%	49	10,460	-11.385%
2026-04-16	34.0000	34.0000	33.1500	33.2500	+2.119%	72	10,462	-30.707%
2026-04-15	32.5600	32.5600	32.5600	32.5600	+2.745%	1	10,456	-29.238%
2026-04-14	31.8000	31.8000	31.3000	31.6900	-6.409%	5	10,456	-27.296%
2026-04-13	33.3000	33.8600	32.5000	33.8600	-8.114%	4	10,456	-31.955%
2026-04-10	36.9800	36.9800	36.8500	36.8500	-3.408%	3	10,456	-37.476%
2026-04-09	37.5000	38.1500	37.5000	38.1500	-26.351%	2	10,454	-39.607%
2026-04-07	53.0700	53.4000	51.5000	51.8000	+1.768%	36	10,453	-55.521%
2026-04-06	50.9000	50.9000	50.9000	50.9000	+1.658%	1	10,448	-54.735%
2026-04-02	50.0700	50.0700	50.0700	50.0700	+9.228%	1	10,448	-53.984%
2026-04-01	51.3000	51.3000	45.4600	45.8400	-10.118%	14	10,448	-49.738%
2026-03-31	61.0000	61.0000	51.0000	51.0000	-19.811%	9	10,448	-54.824%
2026-03-27	62.5000	64.7300	62.5000	63.6000	+6.658%	23	10,452	-63.774%
2026-03-26	59.0000	59.6300	59.0000	59.6300	+7.248%	6	10,448	-61.362%
2026-03-25	55.8700	55.8700	55.1200	55.6000	-13.125%	4	10,448	-58.561%
2026-03-24	58.4000	64.0000	58.4000	64.0000	+14.286%	4	10,449	-64.000%
2026-03-23	48.6000	56.0000	48.6000	56.0000	-1.754%	3	10,449	-58.857%
2026-03-20	58.1000	58.5000	57.0000	57.0000	+7.547%	10	10,449	-59.579%
2026-03-19	48.6000	65.5000	48.6000	53.0000	+47.181%	50	10,464	-56.528%
2026-03-18	26.0600	36.0100	26.0000	36.0100	+24.172%	17	10,438	-36.018%
2026-03-17	29.1900	29.6000	29.0000	29.0000	+2.837%	10	10,452	-20.552%
2026-03-16	29.5000	29.5000	28.2000	28.2000	+0.606%	4	10,452	-18.298%
2026-03-13	32.9000	32.9000	28.0300	28.0300	-12.406%	39	10,452	-17.802%
2026-03-12	31.0000	32.0000	31.0000	32.0000	+18.959%	10	10,487	-28.000%
2026-03-11	26.9000	26.9000	26.9000	26.9000	+11.387%	1	10,487	-14.349%
2026-03-10	25.6200	26.1200	24.1500	24.1500	-10.787%	12	10,486	-4.596%
2026-03-09	32.2800	33.0000	27.0700	27.0700	-13.293%	64	10,487	-14.887%
2026-03-06	31.1800	33.0000	30.1000	31.2200	+17.722%	9	10,487	-26.201%
2026-03-05	26.8000	27.4900	25.2700	26.5200	+4.000%	21	10,488	-13.122%
2026-03-04	23.9000	25.8500	21.7000	25.5000	+5.372%	46	10,486	-9.647%
2026-03-03	26.8000	28.1100	24.2000	24.2000	+4.041%	34	10,487	-4.793%
2026-03-02	21.9400	25.4100	21.9000	23.2600	+43.580%	8	10,487	-0.946%
2026-02-26	12.0000	16.2000	12.0000	16.2000	+51.402%	6	10,484	+42.222%
2026-02-25	11.1100	11.1100	10.3500	10.7000	-0.926%	36	10,487	+115.327%
2026-02-24	10.8000	10.8000	10.8000	10.8000	-14.286%	30	10,487	+113.333%
2026-02-20	12.6000	12.6000	12.6000	12.6000	-7.421%	1	10,483	+82.857%
2026-02-19	11.8000	13.6100	11.8000	13.6100	+9.758%	5	10,483	+69.287%
2026-02-18	11.3000	12.4000	11.3000	12.4000	+18.095%	42	10,484	+85.806%
2026-02-17	10.5000	10.5000	10.5000	10.5000	-3.670%	1	10,484	+119.429%
2026-02-13	10.3500	11.0000	10.3500	10.9000	+10.436%	31	10,475	+111.376%
2026-02-12	9.9000	10.8000	9.7000	9.8700	-0.303%	144	10,475	+133.435%
2026-02-11	9.9000	11.0700	9.6000	9.9000	+1.020%	6,448	10,371	+132.727%
2026-02-10	9.0000	9.9000	9.0000	9.8000	+8.889%	1,180	4,712	+135.102%
2026-02-09	9.0000	9.2000	9.0000	9.0000	0.000%	530	3,572	+156.000%
2026-02-06	7.9000	9.0000	7.9000	9.0000	+13.208%	120	3,131	+156.000%
2026-02-05	7.8300	7.9500	7.8300	7.9500	-14.516%	16	3,061	+189.811%
2026-02-04	9.0000	9.3000	9.0000	9.3000	+12.048%	466	3,062	+147.742%
2026-02-03	8.3000	8.3000	8.3000	8.3000	-2.353%	5	2,596	+177.590%
2026-01-30	9.2000	9.4000	8.2800	8.5000	-9.574%	228	2,601	+171.059%
2026-01-29	9.0000	9.5000	9.0000	9.4000	+4.444%	1,112	2,382	+145.106%
2026-01-28	9.0000	9.0000	9.0000	9.0000	+8.959%	302	1,317	+156.000%
2026-01-26	8.0000	8.2600	8.0000	8.2600	-6.136%	20	1,132	+178.935%
2026-01-22	8.8000	8.8000	8.8000	8.8000	+12.102%	2	1,125	+161.818%
2026-01-21	8.3000	8.3000	7.8500	7.8500	+15.441%	5	1,127	+193.503%
2026-01-20	9.0000	9.0000	6.8000	6.8000	-23.164%	339	1,129	+238.824%
2026-01-16	8.2500	8.8500	8.2500	8.8500	+15.686%	5	993	+160.339%
2026-01-15	6.5000	7.6500	6.5000	7.6500	+9.286%	6	993	+201.176%
2026-01-14	6.1000	7.3000	6.1000	7.0000	+34.615%	5	991	+229.143%
2026-01-12	5.6000	5.6000	5.2000	5.2000	-17.460%	4	989	+343.077%
2026-01-09	6.3000	6.3000	6.3000	6.3000	0.000%	2	988	+265.714%
2026-01-08	6.4600	6.4600	6.3000	6.3000	+2.941%	10	986	+265.714%
2026-01-07	6.0000	6.1200	6.0000	6.1200	+3.729%	3	988	+276.471%
2026-01-06	5.9000	5.9000	5.9000	5.9000	-4.839%	5	988	+290.508%
2026-01-05	6.8000	6.8000	5.3500	6.2000	-3.125%	207	1,106	+271.613%
2026-01-02	6.4000	6.4000	6.4000	6.4000	+14.286%	1	1,106	+260.000%
2025-12-31	5.6000	5.6000	5.6000	5.6000	-2.269%	2	1,104	+311.429%
2025-12-30	5.8000	6.0000	5.6300	5.7300	+4.182%	35	1,104	+302.094%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,106	+318.909%
2025-12-19	5.6000	5.6000	5.6000	5.6000	-1.060%	20	1,106	+311.429%
2025-12-18	5.4000	5.6700	5.4000	5.6600	+2.909%	15	1,101	+307.067%
2025-12-16	5.5100	5.5100	5.2200	5.5000	-0.181%	65	1,112	+318.909%
2025-12-15	5.5000	5.5100	5.5000	5.5100	-6.610%	3	1,133	+318.149%
2025-12-12	6.0000	6.1000	5.8500	5.9000	-7.813%	281	1,133	+290.508%
2025-12-11	6.4000	6.4000	6.4000	6.4000	-15.789%	1	899	+260.000%
2025-12-10	7.3500	7.6000	7.3000	7.6000	-10.588%	202	899	+203.158%
2025-12-09	8.4000	8.5000	8.4000	8.5000	-11.917%	13	966	+171.059%
2025-12-03	9.6500	9.6500	9.6500	9.6500	-1.531%	500	979	+138.756%
2025-11-28	11.3000	11.3000	9.8000	9.8000	-2.970%	202	479	+135.102%
2025-11-26	10.1000	10.1000	10.1000	10.1000	+1.000%	4	283	+128.119%
2025-11-25	9.7300	10.2000	9.6000	10.0000	+2.041%	31	283	+130.400%
2025-11-24	9.8000	9.8000	9.8000	9.8000	-15.517%	2	276	+135.102%
2025-11-19	11.2000	11.6000	11.2000	11.6000	-1.695%	3	278	+98.621%
2025-11-10	11.7400	11.8000	11.7400	11.8000	+6.594%	3	277	+95.254%
2025-11-07	11.0700	11.0700	11.0700	11.0700	-9.113%	2	275	+108.130%
2025-11-03	12.1800	12.1800	12.1800	12.1800	-14.104%	1	277	+89.163%
2025-10-29	14.1800	14.1800	14.1800	14.1800	-14.061%	1	277	+62.482%
2025-10-23	18.2000	18.2000	15.9000	16.5000	-4.237%	14	276	+39.636%
2025-10-22	17.3400	17.3400	17.0600	17.2300	-18.225%	12	277	+33.720%
2025-10-02	21.7900	21.9400	21.0000	21.0700	-16.223%	55	275	+9.350%
2025-09-24	25.1500	25.1500	25.1500	25.1500	+18.409%	1	225	-8.390%
2025-09-22	20.7700	21.2400	20.7700	21.2400	-1.667%	3	225	+8.475%
2025-09-19	21.6000	21.6000	21.6000	21.6000	-7.692%	1	228	+6.667%
2025-09-18	23.1000	23.4000	23.1000	23.4000	-6.400%	3	227	-1.538%
2025-09-12	25.0000	25.0000	25.0000	25.0000	+5.042%	1	227	-7.840%
2025-09-11	23.8000	23.8000	23.8000	23.8000	-13.455%	3	226	-3.193%
2025-08-29	27.5000	27.5000	27.5000	27.5000	+2.459%	1	223	-16.218%
2025-08-26	26.8400	26.8400	26.8400	26.8400	+4.844%	1	224	-14.158%
2025-08-20	25.5000	25.6000	25.5000	25.6000	+8.062%	6	224	-10.000%
2025-08-11	23.6900	23.6900	23.6900	23.6900	-16.555%	3	221	-2.744%
2025-08-06	28.2000	28.4000	28.2000	28.3900	+13.560%	9	218	-18.845%
2025-08-01	25.0000	25.0000	25.0000	25.0000	-5.231%	1	218	-7.840%
2025-07-29	26.2000	26.3800	26.2000	26.3800	+16.519%	3	218	-12.661%
2025-07-28	22.6400	22.6400	22.6400	22.6400	+2.909%	5	218	+1.767%
2025-07-21	23.8000	24.2600	22.0000	22.0000	-29.169%	4	215	+4.727%
2025-07-18	31.0600	31.0600	31.0600	31.0600	+15.037%	1	216	-25.821%
2025-07-15	27.5000	27.5000	27.0000	27.0000	-15.493%	2	215	-14.667%
2025-06-30	31.9500	31.9500	31.9500	31.9500	+4.685%	1	215	-27.887%
2025-06-24	30.5200	30.5200	30.5200	30.5200	-10.235%	12	214	-24.509%
2025-06-16	34.0000	34.0000	34.0000	34.0000	+11.842%	1	202	-32.235%
2025-05-30	30.4000	30.4000	30.4000	30.4000	+7.231%	2	203	-24.211%
2025-05-29	28.3500	28.3500	28.3500	28.3500	-1.903%	2	203	-18.730%
2025-05-21	28.9000	28.9000	28.9000	28.9000	-1.298%	1	203	-20.277%
2025-05-15	29.2800	29.2800	29.2800	29.2800	-8.213%	1	204	-21.311%
2025-05-12	31.9000	31.9000	31.9000	31.9000	-4.491%	1	204	-27.774%
2025-05-08	33.4000	33.4000	33.4000	33.4000	+6.032%	1	203	-31.018%
2025-05-05	31.5000	31.5000	31.5000	31.5000	-0.631%	1	202	-26.857%
2025-05-02	31.7000	31.7000	31.7000	31.7000	+3.832%	4	201	-27.319%
2025-05-01	30.5300	30.5300	30.5300	30.5300	-10.074%	1	201	-24.533%
2025-04-29	33.9500	33.9500	33.9500	33.9500	+13.167%	2	201	-32.135%
2025-04-23	30.1000	30.1000	30.0000	30.0000	-7.121%	5	204	-23.200%
2025-04-22	28.8000	32.3000	28.8000	32.3000	+18.750%	3	199	-28.669%
2025-04-21	27.2000	27.2000	27.2000	27.2000	-16.308%	1	196	-15.294%
2025-04-17	32.4000	32.5000	32.4000	32.5000	+7.973%	3	193	-29.108%
2025-04-16	31.3000	31.3000	30.0000	30.1000	+1.347%	20	193	-23.455%
2025-04-14	29.7000	29.7000	29.7000	29.7000	+28.571%	2	174	-22.424%
2025-04-10	23.1000	23.1000	23.1000	23.1000	+8.962%	2	172	-0.260%
2025-04-09	21.2000	21.2000	21.2000	21.2000	-11.667%	1	170	+8.679%
2025-04-08	24.0000	24.0000	24.0000	24.0000	+20.421%	1	169	-4.000%
2025-04-07	20.7500	20.7500	19.9300	19.9300	-26.458%	3	168	+15.605%
2025-03-31	27.1000	27.1000	27.1000	27.1000	-3.867%	2	168	-14.982%
2025-03-28	28.1900	28.1900	28.1900	28.1900	+2.921%	8	168	-18.269%
2025-03-27	30.2000	30.2000	27.3900	27.3900	-15.463%	9	168	-15.882%
2025-03-26	32.4000	32.4000	32.4000	32.4000	+1.887%	2	171	-28.889%
2025-03-24	31.8000	31.8000	31.8000	31.8000	+28.745%	10	169	-27.547%
2025-03-13	24.7000	24.7000	24.7000	24.7000	-0.202%	3	162	-6.721%
2025-03-04	24.7500	24.7500	24.7500	24.7500	-16.102%	3	159	-6.909%
2025-03-03	29.5000	29.5000	29.5000	29.5000	+21.399%	68	159	-21.898%
2025-02-26	24.3000	24.4000	24.2000	24.3000	+16.827%	14	91	-5.185%
2025-02-25	20.8000	20.8000	20.8000	20.8000	+5.051%	2	75	+10.769%
2025-02-12	20.5000	20.6000	19.8000	19.8000	-20.161%	32	75	+16.364%
2025-02-07	24.8000	24.8000	24.8000	24.8000	-43.636%	2	103	-7.097%
2025-01-21	44.0000	44.0000	44.0000	44.0000	+7.843%	1	103	-47.636%
2025-01-15	40.0000	40.8000	40.0000	40.8000	+60.000%	7	103	-43.529%
2025-01-06	26.5000	26.5000	25.5000	25.5000	+33.298%	45	66	-9.647%
2024-12-20	19.4200	19.4200	19.1300	19.1300	-4.350%	2	66	+20.439%
2024-12-16	20.0000	20.0000	20.0000	20.0000	-6.890%	25	42	+15.200%
2024-12-12	21.2500	21.4800	21.2500	21.4800	-13.735%	8	42	+7.263%
2024-12-06	24.9000	24.9000	24.8900	24.9000	-0.400%	62	34	-7.470%
2024-11-22	24.9000	25.0000	24.9000	25.0000	+16.279%	4	5	-7.840%
2024-11-19	21.5000	21.5000	21.5000	21.5000	+9.137%	1	3	+7.163%
2024-11-11	19.7000	19.7000	19.7000	19.7000	+41.117%	1	2	+16.954%
2024-11-08	13.9600	13.9600	13.9600	13.9600	+119.843%	2	2	+65.043%
2024-09-26	6.3500	6.3500	6.3500	6.3500	0.000%	1	1	+262.835%