Dark

LNG20270115C270
LNG Jan 15 2027 270.00 Call (LNG270115C00270000)
option OPRA

EOD

Jul 31, 2026

22.60+15.897%(+3.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	22.6000	22.6000	22.6000	22.6000	+15.897%	3	924	0.000%
2026-07-30	19.5000	19.5000	19.5000	19.5000	+10.733%	2	927	+15.897%
2026-07-28	18.2000	18.2000	17.6100	17.6100	-14.098%	2	927	+28.336%
2026-07-27	21.5000	21.5000	20.5000	20.5000	-25.455%	29	926	+10.244%
2026-07-24	28.5700	31.4000	27.5000	27.5000	-2.827%	28	926	-17.818%
2026-07-23	26.5500	28.6400	26.5500	28.3000	+19.966%	6	927	-20.141%
2026-07-22	23.5900	23.5900	23.5900	23.5900	-4.300%	1	929	-4.197%
2026-07-20	23.8500	24.6500	23.8500	24.6500	+17.214%	4	929	-8.316%
2026-07-16	21.4200	21.6700	20.9200	21.0300	-10.396%	21	930	+7.466%
2026-07-15	23.4700	23.4700	23.4700	23.4700	+3.666%	1	935	-3.707%
2026-07-14	24.8000	24.8000	22.6400	22.6400	-6.058%	33	935	-0.177%
2026-07-13	24.1000	24.1000	24.1000	24.1000	+0.083%	1	961	-6.224%
2026-07-10	24.0800	24.0800	24.0800	24.0800	+6.079%	1	962	-6.146%
2026-07-09	23.6000	23.6000	22.7000	22.7000	+13.614%	31	961	-0.441%
2026-07-07	19.9800	19.9800	19.9800	19.9800	+17.529%	1	984	+13.113%
2026-07-02	17.0000	17.0000	17.0000	17.0000	+25.926%	1	984	+32.941%
2026-06-26	13.4000	13.5000	13.3000	13.5000	+26.761%	12	984	+67.407%
2026-06-22	10.6500	10.6500	10.6500	10.6500	-6.661%	2	984	+112.207%
2026-06-17	11.1000	11.4100	11.1000	11.4100	-2.645%	2	982	+98.072%
2026-06-16	12.7000	12.7000	11.7200	11.7200	-5.863%	20	982	+92.833%
2026-06-15	12.4500	12.4500	12.4500	12.4500	-30.447%	2	978	+81.526%
2026-06-11	18.4000	18.4000	17.9000	17.9000	+21.769%	2	980	+26.257%
2026-06-09	14.7000	14.7000	14.7000	14.7000	-4.545%	1	982	+53.741%
2026-06-08	15.9700	15.9700	15.4000	15.4000	-9.518%	3	981	+46.753%
2026-06-03	17.0200	17.0200	17.0200	17.0200	+5.062%	2	982	+32.785%
2026-06-02	16.2000	16.2000	16.2000	16.2000	+20.896%	5	980	+39.506%
2026-06-01	13.7000	13.9000	13.4000	13.4000	+20.721%	37	993	+68.657%
2026-05-29	11.6000	11.7000	11.1000	11.1000	-18.382%	14	974	+103.604%
2026-05-28	13.6000	13.6000	13.6000	13.6000	+12.397%	1	985	+66.176%
2026-05-27	12.7000	12.7000	12.1000	12.1000	-21.935%	4	984	+86.777%
2026-05-22	14.9000	15.5000	14.9000	15.5000	-4.321%	3	983	+45.806%
2026-05-21	15.9700	16.2000	15.9700	16.2000	-15.625%	12	982	+39.506%
2026-05-18	16.5000	19.4100	16.5000	19.2000	+12.281%	7	982	+17.708%
2026-05-15	17.1000	17.1000	17.1000	17.1000	+5.882%	2	982	+32.164%
2026-05-13	17.5000	17.5000	16.1500	16.1500	-13.219%	139	979	+39.938%
2026-05-12	18.3000	18.6100	18.3000	18.6100	+5.141%	13	976	+21.440%
2026-05-11	17.7000	17.7000	17.7000	17.7000	+10.625%	2	976	+27.684%
2026-05-08	17.2000	17.2000	16.0000	16.0000	-18.159%	12	973	+41.250%
2026-05-07	19.5500	19.5500	19.5500	19.5500	-27.726%	1	981	+15.601%
2026-05-06	27.5900	27.5900	27.0500	27.0500	-17.681%	12	981	-16.451%
2026-05-05	32.8000	32.8600	32.8000	32.8600	-6.648%	193	980	-31.223%
2026-05-04	35.2000	35.2000	35.2000	35.2000	+10.727%	3	787	-35.795%
2026-05-01	31.0000	32.5000	31.0000	31.7900	-3.958%	6	786	-28.908%
2026-04-29	34.0000	34.0000	33.1000	33.1000	+10.333%	2	786	-31.722%
2026-04-28	29.5000	30.4000	29.5000	30.0000	+20.482%	5	785	-24.667%
2026-04-24	25.0000	25.0000	24.9000	24.9000	-4.598%	2	785	-9.237%
2026-04-23	26.1000	26.1000	26.1000	26.1000	+11.064%	3	784	-13.410%
2026-04-21	23.6000	23.6000	23.5000	23.5000	-1.261%	11	771	-3.830%
2026-04-20	22.0000	23.8000	22.0000	23.8000	+7.498%	127	771	-5.042%
2026-04-17	24.2500	24.2500	19.9500	22.1400	-25.203%	17	695	+2.078%
2026-04-16	29.9700	30.8400	28.5000	29.6000	+6.093%	121	691	-23.649%
2026-04-15	27.9000	27.9000	27.9000	27.9000	-1.239%	1	674	-18.996%
2026-04-14	28.1500	28.2500	28.1500	28.2500	-11.719%	2	674	-20.000%
2026-04-10	32.0000	32.0000	32.0000	32.0000	-15.344%	2	673	-29.375%
2026-04-08	34.3500	37.8000	34.3500	37.8000	-25.296%	9	673	-40.212%
2026-04-07	50.6000	50.6000	50.6000	50.6000	+12.770%	2	672	-55.336%
2026-04-02	44.8700	44.8700	44.8700	44.8700	+13.080%	1	672	-49.632%
2026-04-01	41.0000	41.0000	39.6800	39.6800	-32.078%	7	672	-43.044%
2026-03-24	52.0000	58.4200	52.0000	58.4200	+25.230%	6	674	-61.315%
2026-03-23	46.6500	46.6500	46.6500	46.6500	-9.417%	5	679	-51.554%
2026-03-20	52.9500	52.9500	51.5000	51.5000	+10.991%	3	674	-56.117%
2026-03-19	49.9600	58.5000	46.4000	46.4000	+39.214%	34	671	-51.293%
2026-03-18	31.0000	33.3300	31.0000	33.3300	+38.875%	6	658	-32.193%
2026-03-16	24.0000	24.0000	24.0000	24.0000	-3.846%	2	653	-5.833%
2026-03-13	24.0600	24.9600	24.0400	24.9600	-9.401%	7	655	-9.455%
2026-03-12	26.4700	27.5500	26.4700	27.5500	+20.833%	8	654	-17.967%
2026-03-11	22.8700	23.1000	22.8000	22.8000	+14.171%	11	654	-0.877%
2026-03-10	19.9700	19.9700	19.9700	19.9700	-17.137%	1	660	+13.170%
2026-03-09	27.2500	27.4000	24.1000	24.1000	-9.398%	54	660	-6.224%
2026-03-06	26.6000	26.6000	26.6000	26.6000	+19.820%	4	621	-15.038%
2026-03-05	23.4500	23.4500	22.1800	22.2000	+4.965%	4	619	+1.802%
2026-03-04	20.9600	21.1500	20.9600	21.1500	-3.292%	2	617	+6.856%
2026-03-03	23.0700	24.1200	21.5300	21.8700	+7.734%	24	616	+3.338%
2026-03-02	17.8000	21.1000	17.8000	20.3000	+72.034%	319	613	+11.330%
2026-02-26	9.0000	11.8000	9.0000	11.8000	+9.665%	6	366	+91.525%
2026-02-23	10.7600	10.7600	10.7600	10.7600	+5.490%	1	367	+110.037%
2026-02-20	10.2000	10.2000	10.2000	10.2000	+13.333%	2	368	+121.569%
2026-02-18	8.3700	9.0000	8.3700	9.0000	+8.827%	4	366	+151.111%
2026-02-17	7.5000	8.2700	7.5000	8.2700	+14.861%	2	363	+173.277%
2026-02-12	8.7000	8.8500	7.2000	7.2000	-4.000%	202	363	+213.889%
2026-02-11	8.0000	8.0000	7.5000	7.5000	+4.749%	12	162	+201.333%
2026-02-10	7.1600	7.1600	7.1600	7.1600	+11.875%	1	152	+215.642%
2026-01-21	6.4000	6.4000	6.4000	6.4000	+20.527%	7	151	+253.125%
2026-01-15	5.3100	5.3100	5.3100	5.3100	-2.569%	1	151	+325.612%
2026-01-14	5.4500	5.4500	5.4500	5.4500	+34.901%	2	150	+314.679%
2026-01-12	4.5800	4.5800	4.0400	4.0400	-10.817%	5	150	+459.406%
2025-12-18	4.4800	4.5300	4.4600	4.5300	-47.018%	64	150	+398.896%
2025-12-04	8.4700	8.5500	8.4700	8.5500	-18.880%	50	209	+164.327%
2025-11-20	10.5400	10.5400	10.5400	10.5400	-3.303%	6	160	+114.421%
2025-11-12	11.0700	11.0700	10.9000	10.9000	+2.733%	45	155	+107.339%
2025-11-03	9.8300	10.6100	9.8300	10.6100	-5.013%	4	112	+113.007%
2025-10-29	11.7800	11.7800	11.1700	11.1700	-37.282%	4	112	+102.328%
2025-10-02	18.6200	18.6800	17.7900	17.8100	-5.767%	64	114	+26.895%
2025-09-15	18.9000	18.9000	18.9000	18.9000	-10.849%	8	54	+19.577%
2025-08-22	21.2000	21.2000	21.2000	21.2000	-4.505%	1	62	+6.604%
2025-08-20	21.8000	22.2000	21.7000	22.2000	+14.729%	3	62	+1.802%
2025-08-12	19.3500	19.3500	19.3500	19.3500	-21.341%	3	62	+16.796%
2025-08-06	24.5000	24.6000	24.5000	24.6000	+31.833%	8	59	-8.130%
2025-07-21	20.7800	20.7800	18.6600	18.6600	-31.623%	10	55	+21.115%
2025-07-18	27.2900	27.2900	27.2900	27.2900	+5.164%	5	45	-17.186%
2025-07-14	25.9500	25.9500	25.9500	25.9500	-7.651%	5	45	-12.909%
2025-04-28	28.1000	28.1000	28.1000	28.1000	+5.639%	3	40	-19.573%
2025-04-23	26.3000	26.6000	26.3000	26.6000	-7.958%	14	51	-15.038%
2025-04-17	28.9000	28.9000	28.9000	28.9000	+8.240%	3	36	-21.799%
2025-04-16	27.3000	27.3000	26.6000	26.7000	-1.111%	10	36	-15.356%
2025-04-15	26.5000	27.0000	26.5000	27.0000	+30.687%	14	27	-16.296%
2025-04-10	20.6600	20.6600	20.6600	20.6600	+21.601%	1	16	+9.390%
2025-04-04	18.8200	18.8200	16.9900	16.9900	-32.418%	4	16	+33.019%
2025-03-28	24.1200	25.1400	23.8300	25.1400	+4.013%	20	17	-10.103%
2025-03-27	24.3500	24.3500	24.1700	24.1700	-18.068%	8	17	-6.496%
2025-03-25	29.5000	29.5000	29.5000	29.5000	+32.883%	1	17	-23.390%
2025-02-27	22.2000	22.2000	22.2000	22.2000	-5.772%	5	17	+1.802%
2025-02-06	23.5600	23.5600	23.5600	23.5600	-8.327%	1	20	-4.075%
2025-01-29	25.7000	25.7000	25.7000	25.7000	-34.821%	5	19	-12.062%
2025-01-21	39.4300	39.4300	39.4300	39.4300	+79.227%	6	11	-42.683%
2025-01-03	21.6500	22.0000	21.6500	22.0000	+13.990%	4	11	+2.727%
2025-01-02	19.3000	19.3000	19.3000	19.3000	+16.970%	1	11	+17.098%
2024-12-24	16.5000	16.5000	16.5000	16.5000	-11.670%	1	9	+36.970%
2024-12-12	18.7500	18.7500	18.6800	18.6800	+166.476%	8	9	+20.985%
2024-10-03	7.0100	7.0100	7.0100	7.0100	0.000%	1	1	+222.397%