Dark

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

EOD

Sep 29, 2026

18.70-14.260%(-3.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.7000	18.7000	18.7000	18.7000	-14.260%	1	905	0.000%
2026-09-28	21.8100	21.8100	21.8100	21.8100	+5.362%	1	905	-14.260%
2026-09-25	20.7000	20.7000	20.7000	20.7000	-24.314%	4	904	-9.662%
2026-09-23	27.3500	27.3500	27.3500	27.3500	+23.476%	1	904	-31.627%
2026-09-21	22.1500	22.1500	22.1500	22.1500	-3.696%	1	905	-15.576%
2026-09-15	23.0000	23.0000	23.0000	23.0000	-15.285%	1	905	-18.696%
2026-09-11	27.1500	27.1500	27.1500	27.1500	+2.841%	2	905	-31.123%
2026-09-09	26.4000	26.4000	26.4000	26.4000	-2.004%	1	904	-29.167%
2026-09-08	27.0000	27.7500	26.0000	26.9400	-26.992%	23	904	-30.586%
2026-09-04	36.9000	36.9000	36.9000	36.9000	-6.582%	1	912	-49.322%
2026-09-03	38.9500	39.6000	38.9500	39.5000	-0.754%	4	912	-52.658%
2026-09-02	39.9000	40.0000	39.8000	39.8000	+5.626%	18	912	-53.015%
2026-09-01	38.1600	38.1600	35.1500	37.6800	+3.374%	4	917	-50.372%
2026-08-31	33.1100	36.4500	33.1100	36.4500	+22.727%	6	917	-48.697%
2026-08-27	29.7000	29.7000	29.7000	29.7000	-4.655%	1	921	-37.037%
2026-08-26	27.6000	31.6000	27.6000	31.1500	+7.599%	3	922	-39.968%
2026-08-25	28.6700	28.9500	28.6700	28.9500	-2.328%	3	922	-35.406%
2026-08-24	28.1000	29.6400	28.1000	29.6400	-0.936%	16	924	-36.910%
2026-08-21	29.9200	29.9200	29.9200	29.9200	+2.642%	1	924	-37.500%
2026-08-20	27.6000	29.4000	27.6000	29.1500	+12.984%	4	925	-35.849%
2026-08-19	25.8000	25.8000	25.8000	25.8000	+1.575%	1	927	-27.519%
2026-08-18	23.3000	25.4000	23.3000	25.4000	+14.932%	31	927	-26.378%
2026-08-17	24.6000	24.6000	22.1000	22.1000	-11.066%	4	950	-15.385%
2026-08-14	24.8500	24.8500	24.8500	24.8500	+7.669%	1	951	-24.748%
2026-08-13	23.2000	23.2000	23.0000	23.0800	-4.864%	31	951	-18.977%
2026-08-12	24.2600	24.2600	24.2600	24.2600	+2.190%	2	924	-22.918%
2026-08-11	23.1200	23.7400	23.1200	23.7400	+24.947%	2	924	-21.230%
2026-08-07	19.0000	19.0000	19.0000	19.0000	-16.667%	1	923	-1.579%
2026-08-06	22.9000	22.9000	22.3300	22.8000	+18.750%	6	923	-17.982%
2026-08-05	19.5000	19.5000	19.2000	19.2000	-15.044%	3	925	-2.604%
2026-07-31	22.6000	22.6000	22.6000	22.6000	+15.897%	3	924	-17.257%
2026-07-30	19.5000	19.5000	19.5000	19.5000	+10.733%	2	927	-4.103%
2026-07-28	18.2000	18.2000	17.6100	17.6100	-14.098%	2	927	+6.190%
2026-07-27	21.5000	21.5000	20.5000	20.5000	-25.455%	29	926	-8.780%
2026-07-24	28.5700	31.4000	27.5000	27.5000	-2.827%	28	926	-32.000%
2026-07-23	26.5500	28.6400	26.5500	28.3000	+19.966%	6	927	-33.922%
2026-07-22	23.5900	23.5900	23.5900	23.5900	-4.300%	1	929	-20.729%
2026-07-20	23.8500	24.6500	23.8500	24.6500	+17.214%	4	929	-24.138%
2026-07-16	21.4200	21.6700	20.9200	21.0300	-10.396%	21	930	-11.079%
2026-07-15	23.4700	23.4700	23.4700	23.4700	+3.666%	1	935	-20.324%
2026-07-14	24.8000	24.8000	22.6400	22.6400	-6.058%	33	935	-17.403%
2026-07-13	24.1000	24.1000	24.1000	24.1000	+0.083%	1	961	-22.407%
2026-07-10	24.0800	24.0800	24.0800	24.0800	+6.079%	1	962	-22.342%
2026-07-09	23.6000	23.6000	22.7000	22.7000	+13.614%	31	961	-17.621%
2026-07-07	19.9800	19.9800	19.9800	19.9800	+17.529%	1	984	-6.406%
2026-07-02	17.0000	17.0000	17.0000	17.0000	+25.926%	1	984	+10.000%
2026-06-26	13.4000	13.5000	13.3000	13.5000	+26.761%	12	984	+38.519%
2026-06-22	10.6500	10.6500	10.6500	10.6500	-6.661%	2	984	+75.587%
2026-06-17	11.1000	11.4100	11.1000	11.4100	-2.645%	2	982	+63.891%
2026-06-16	12.7000	12.7000	11.7200	11.7200	-5.863%	20	982	+59.556%
2026-06-15	12.4500	12.4500	12.4500	12.4500	-30.447%	2	978	+50.201%
2026-06-11	18.4000	18.4000	17.9000	17.9000	+21.769%	2	980	+4.469%
2026-06-09	14.7000	14.7000	14.7000	14.7000	-4.545%	1	982	+27.211%
2026-06-08	15.9700	15.9700	15.4000	15.4000	-9.518%	3	981	+21.429%
2026-06-03	17.0200	17.0200	17.0200	17.0200	+5.062%	2	982	+9.871%
2026-06-02	16.2000	16.2000	16.2000	16.2000	+20.896%	5	980	+15.432%
2026-06-01	13.7000	13.9000	13.4000	13.4000	+20.721%	37	993	+39.552%
2026-05-29	11.6000	11.7000	11.1000	11.1000	-18.382%	14	974	+68.468%
2026-05-28	13.6000	13.6000	13.6000	13.6000	+12.397%	1	985	+37.500%
2026-05-27	12.7000	12.7000	12.1000	12.1000	-21.935%	4	984	+54.545%
2026-05-22	14.9000	15.5000	14.9000	15.5000	-4.321%	3	983	+20.645%
2026-05-21	15.9700	16.2000	15.9700	16.2000	-15.625%	12	982	+15.432%
2026-05-18	16.5000	19.4100	16.5000	19.2000	+12.281%	7	982	-2.604%
2026-05-15	17.1000	17.1000	17.1000	17.1000	+5.882%	2	982	+9.357%
2026-05-13	17.5000	17.5000	16.1500	16.1500	-13.219%	139	979	+15.789%
2026-05-12	18.3000	18.6100	18.3000	18.6100	+5.141%	13	976	+0.484%
2026-05-11	17.7000	17.7000	17.7000	17.7000	+10.625%	2	976	+5.650%
2026-05-08	17.2000	17.2000	16.0000	16.0000	-18.159%	12	973	+16.875%
2026-05-07	19.5500	19.5500	19.5500	19.5500	-27.726%	1	981	-4.348%
2026-05-06	27.5900	27.5900	27.0500	27.0500	-17.681%	12	981	-30.869%
2026-05-05	32.8000	32.8600	32.8000	32.8600	-6.648%	193	980	-43.092%
2026-05-04	35.2000	35.2000	35.2000	35.2000	+10.727%	3	787	-46.875%
2026-05-01	31.0000	32.5000	31.0000	31.7900	-3.958%	6	786	-41.176%
2026-04-29	34.0000	34.0000	33.1000	33.1000	+10.333%	2	786	-43.505%
2026-04-28	29.5000	30.4000	29.5000	30.0000	+20.482%	5	785	-37.667%
2026-04-24	25.0000	25.0000	24.9000	24.9000	-4.598%	2	785	-24.900%
2026-04-23	26.1000	26.1000	26.1000	26.1000	+11.064%	3	784	-28.352%
2026-04-21	23.6000	23.6000	23.5000	23.5000	-1.261%	11	771	-20.426%
2026-04-20	22.0000	23.8000	22.0000	23.8000	+7.498%	127	771	-21.429%
2026-04-17	24.2500	24.2500	19.9500	22.1400	-25.203%	17	695	-15.537%
2026-04-16	29.9700	30.8400	28.5000	29.6000	+6.093%	121	691	-36.824%
2026-04-15	27.9000	27.9000	27.9000	27.9000	-1.239%	1	674	-32.975%
2026-04-14	28.1500	28.2500	28.1500	28.2500	-11.719%	2	674	-33.805%
2026-04-10	32.0000	32.0000	32.0000	32.0000	-15.344%	2	673	-41.563%
2026-04-08	34.3500	37.8000	34.3500	37.8000	-25.296%	9	673	-50.529%
2026-04-07	50.6000	50.6000	50.6000	50.6000	+12.770%	2	672	-63.043%
2026-04-02	44.8700	44.8700	44.8700	44.8700	+13.080%	1	672	-58.324%
2026-04-01	41.0000	41.0000	39.6800	39.6800	-32.078%	7	672	-52.873%
2026-03-24	52.0000	58.4200	52.0000	58.4200	+25.230%	6	674	-67.990%
2026-03-23	46.6500	46.6500	46.6500	46.6500	-9.417%	5	679	-59.914%
2026-03-20	52.9500	52.9500	51.5000	51.5000	+10.991%	3	674	-63.689%
2026-03-19	49.9600	58.5000	46.4000	46.4000	+39.214%	34	671	-59.698%
2026-03-18	31.0000	33.3300	31.0000	33.3300	+38.875%	6	658	-43.894%
2026-03-16	24.0000	24.0000	24.0000	24.0000	-3.846%	2	653	-22.083%
2026-03-13	24.0600	24.9600	24.0400	24.9600	-9.401%	7	655	-25.080%
2026-03-12	26.4700	27.5500	26.4700	27.5500	+20.833%	8	654	-32.123%
2026-03-11	22.8700	23.1000	22.8000	22.8000	+14.171%	11	654	-17.982%
2026-03-10	19.9700	19.9700	19.9700	19.9700	-17.137%	1	660	-6.360%
2026-03-09	27.2500	27.4000	24.1000	24.1000	-9.398%	54	660	-22.407%
2026-03-06	26.6000	26.6000	26.6000	26.6000	+19.820%	4	621	-29.699%
2026-03-05	23.4500	23.4500	22.1800	22.2000	+4.965%	4	619	-15.766%
2026-03-04	20.9600	21.1500	20.9600	21.1500	-3.292%	2	617	-11.584%
2026-03-03	23.0700	24.1200	21.5300	21.8700	+7.734%	24	616	-14.495%
2026-03-02	17.8000	21.1000	17.8000	20.3000	+72.034%	319	613	-7.882%
2026-02-26	9.0000	11.8000	9.0000	11.8000	+9.665%	6	366	+58.475%
2026-02-23	10.7600	10.7600	10.7600	10.7600	+5.490%	1	367	+73.792%
2026-02-20	10.2000	10.2000	10.2000	10.2000	+13.333%	2	368	+83.333%
2026-02-18	8.3700	9.0000	8.3700	9.0000	+8.827%	4	366	+107.778%
2026-02-17	7.5000	8.2700	7.5000	8.2700	+14.861%	2	363	+126.119%
2026-02-12	8.7000	8.8500	7.2000	7.2000	-4.000%	202	363	+159.722%
2026-02-11	8.0000	8.0000	7.5000	7.5000	+4.749%	12	162	+149.333%
2026-02-10	7.1600	7.1600	7.1600	7.1600	+11.875%	1	152	+161.173%
2026-01-21	6.4000	6.4000	6.4000	6.4000	+20.527%	7	151	+192.188%
2026-01-15	5.3100	5.3100	5.3100	5.3100	-2.569%	1	151	+252.166%
2026-01-14	5.4500	5.4500	5.4500	5.4500	+34.901%	2	150	+243.119%
2026-01-12	4.5800	4.5800	4.0400	4.0400	-10.817%	5	150	+362.871%
2025-12-18	4.4800	4.5300	4.4600	4.5300	-47.018%	64	150	+312.804%
2025-12-04	8.4700	8.5500	8.4700	8.5500	-18.880%	50	209	+118.713%
2025-11-20	10.5400	10.5400	10.5400	10.5400	-3.303%	6	160	+77.419%
2025-11-12	11.0700	11.0700	10.9000	10.9000	+2.733%	45	155	+71.560%
2025-11-03	9.8300	10.6100	9.8300	10.6100	-5.013%	4	112	+76.249%
2025-10-29	11.7800	11.7800	11.1700	11.1700	-37.282%	4	112	+67.413%
2025-10-02	18.6200	18.6800	17.7900	17.8100	-5.767%	64	114	+4.997%
2025-09-15	18.9000	18.9000	18.9000	18.9000	-10.849%	8	54	-1.058%
2025-08-22	21.2000	21.2000	21.2000	21.2000	-4.505%	1	62	-11.792%
2025-08-20	21.8000	22.2000	21.7000	22.2000	+14.729%	3	62	-15.766%
2025-08-12	19.3500	19.3500	19.3500	19.3500	-21.341%	3	62	-3.359%
2025-08-06	24.5000	24.6000	24.5000	24.6000	+31.833%	8	59	-23.984%
2025-07-21	20.7800	20.7800	18.6600	18.6600	-31.623%	10	55	+0.214%
2025-07-18	27.2900	27.2900	27.2900	27.2900	+5.164%	5	45	-31.477%
2025-07-14	25.9500	25.9500	25.9500	25.9500	-7.651%	5	45	-27.938%
2025-04-28	28.1000	28.1000	28.1000	28.1000	+5.639%	3	40	-33.452%
2025-04-23	26.3000	26.6000	26.3000	26.6000	-7.958%	14	51	-29.699%
2025-04-17	28.9000	28.9000	28.9000	28.9000	+8.240%	3	36	-35.294%
2025-04-16	27.3000	27.3000	26.6000	26.7000	-1.111%	10	36	-29.963%
2025-04-15	26.5000	27.0000	26.5000	27.0000	+30.687%	14	27	-30.741%
2025-04-10	20.6600	20.6600	20.6600	20.6600	+21.601%	1	16	-9.487%
2025-04-04	18.8200	18.8200	16.9900	16.9900	-32.418%	4	16	+10.065%
2025-03-28	24.1200	25.1400	23.8300	25.1400	+4.013%	20	17	-25.617%
2025-03-27	24.3500	24.3500	24.1700	24.1700	-18.068%	8	17	-22.631%
2025-03-25	29.5000	29.5000	29.5000	29.5000	+32.883%	1	17	-36.610%
2025-02-27	22.2000	22.2000	22.2000	22.2000	-5.772%	5	17	-15.766%
2025-02-06	23.5600	23.5600	23.5600	23.5600	-8.327%	1	20	-20.628%
2025-01-29	25.7000	25.7000	25.7000	25.7000	-34.821%	5	19	-27.237%
2025-01-21	39.4300	39.4300	39.4300	39.4300	+79.227%	6	11	-52.574%
2025-01-03	21.6500	22.0000	21.6500	22.0000	+13.990%	4	11	-15.000%
2025-01-02	19.3000	19.3000	19.3000	19.3000	+16.970%	1	11	-3.109%
2024-12-24	16.5000	16.5000	16.5000	16.5000	-11.670%	1	9	+13.333%
2024-12-12	18.7500	18.7500	18.6800	18.6800	+166.476%	8	9	+0.107%
2024-10-03	7.0100	7.0100	7.0100	7.0100	0.000%	1	1	+166.762%