Dark

LNG20270115C280
LNG Jan 15 2027 280.00 Call (LNG270115C00280000)
option OPRA

EOD

Aug 4, 2026

15.03-9.129%(-1.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	15.0300	15.0300	15.0300	15.0300	-9.129%	1	2,614	0.000%
2026-08-03	16.5000	16.5400	16.5000	16.5400	-7.855%	10	2,613	-9.129%
2026-07-31	17.9500	17.9500	17.9500	17.9500	+15.064%	1	2,623	-16.267%
2026-07-30	15.6000	15.6000	15.6000	15.6000	+9.859%	5	2,623	-3.654%
2026-07-28	14.2000	14.2000	14.2000	14.2000	-15.021%	1	2,623	+5.845%
2026-07-27	19.8000	19.8000	16.7100	16.7100	-27.348%	4	2,622	-10.054%
2026-07-24	23.8300	23.8300	23.0000	23.0000	-4.959%	3	2,619	-34.652%
2026-07-23	24.0000	24.5200	23.5000	24.2000	+26.702%	14	2,616	-37.893%
2026-07-22	19.1000	19.1000	19.1000	19.1000	+3.132%	1	2,618	-21.309%
2026-07-21	20.0000	20.0000	18.5000	18.5200	-5.990%	10	2,618	-18.844%
2026-07-15	19.7000	19.7000	19.7000	19.7000	+4.454%	1	2,626	-23.706%
2026-07-14	19.8000	19.8000	18.8600	18.8600	-6.169%	3	2,626	-20.308%
2026-07-13	20.1700	20.1700	19.9100	20.1000	+5.678%	5	2,629	-25.224%
2026-07-09	19.0200	19.0200	19.0200	19.0200	+0.529%	1	2,626	-20.978%
2026-07-08	18.9200	18.9200	18.9200	18.9200	+22.460%	1	2,626	-20.560%
2026-07-07	15.4500	15.4500	15.4500	15.4500	+24.798%	1	2,626	-2.718%
2026-07-06	12.3800	12.3800	12.3800	12.3800	+1.475%	1	2,626	+21.405%
2026-07-02	12.5000	12.5000	12.2000	12.2000	+5.719%	351	2,276	+23.197%
2026-07-01	11.5400	11.5400	11.5400	11.5400	-6.483%	1	2,276	+30.243%
2026-06-29	12.3400	12.3400	12.3400	12.3400	+50.488%	2	2,277	+21.799%
2026-06-17	8.5000	8.5000	8.2000	8.2000	-19.212%	4	2,278	+83.293%
2026-06-16	10.4000	10.9000	10.1500	10.1500	-23.106%	3	2,278	+48.079%
2026-06-12	11.9500	13.2000	11.9500	13.2000	-10.931%	1,301	2,280	+13.864%
2026-06-11	15.3300	15.3300	14.8000	14.8200	-2.628%	5	2,281	+1.417%
2026-06-10	14.1000	15.4000	14.1000	15.2200	+24.754%	6	2,281	-1.248%
2026-06-09	12.2000	12.2000	12.2000	12.2000	-5.426%	1	2,284	+23.197%
2026-06-08	12.9000	12.9000	12.9000	12.9000	-4.444%	2	2,285	+16.512%
2026-06-03	14.1300	14.1300	13.5000	13.5000	+21.622%	2	2,285	+11.333%
2026-06-01	11.0000	11.2700	11.0000	11.1000	+20.652%	14	2,294	+35.405%
2026-05-29	9.7000	9.7000	9.2000	9.2000	-15.905%	2	2,287	+63.370%
2026-05-28	11.8100	11.8100	10.9400	10.9400	+4.190%	6	2,285	+37.386%
2026-05-27	10.8000	11.2000	10.2000	10.5000	-17.969%	5	2,283	+43.143%
2026-05-26	12.0200	12.8000	12.0200	12.8000	-3.832%	46	2,281	+17.422%
2026-05-22	13.4500	13.4500	12.5000	13.3100	-0.300%	3	2,256	+12.923%
2026-05-21	14.4800	14.4800	13.0000	13.3500	-12.859%	13	2,255	+12.584%
2026-05-20	15.3200	15.3200	15.3200	15.3200	-0.841%	1	2,255	-1.893%
2026-05-18	15.4500	15.4500	15.4500	15.4500	+10.436%	7	2,263	-2.718%
2026-05-14	14.2400	14.2400	13.9900	13.9900	+3.783%	2	2,263	+7.434%
2026-05-13	13.4800	13.4800	13.4800	13.4800	-11.838%	1	2,263	+11.499%
2026-05-12	15.2900	15.2900	15.2900	15.2900	+2.963%	7	2,263	-1.700%
2026-05-11	14.2500	14.8500	14.2500	14.8500	+13.359%	12	2,263	+1.212%
2026-05-08	15.0000	15.3000	13.1000	13.1000	-16.026%	24	2,260	+14.733%
2026-05-07	16.0000	16.0000	15.6000	15.6000	-32.174%	6	2,248	-3.654%
2026-05-06	23.0000	23.0000	23.0000	23.0000	-20.111%	3	2,242	-34.652%
2026-05-04	28.7900	28.7900	28.7900	28.7900	+3.450%	1	2,239	-47.794%
2026-05-01	27.4000	27.8300	27.3000	27.8300	-3.769%	9	2,247	-45.994%
2026-04-29	28.9200	28.9200	28.9200	28.9200	+9.962%	1	2,247	-48.029%
2026-04-28	26.1000	26.3000	26.1000	26.3000	+13.853%	2	2,247	-42.852%
2026-04-27	23.5000	23.5000	23.1000	23.1000	+6.550%	2	2,246	-34.935%
2026-04-24	22.1300	22.1300	21.0000	21.6800	-2.342%	28	2,245	-30.673%
2026-04-23	22.0000	22.4000	22.0000	22.2000	+0.452%	26	2,237	-32.297%
2026-04-22	21.9900	22.1000	21.9900	22.1000	+5.238%	4	2,222	-31.991%
2026-04-21	21.7800	21.7800	21.0000	21.0000	+6.707%	63	2,259	-28.429%
2026-04-20	19.2700	19.6800	19.2700	19.6800	+5.750%	2	2,259	-23.628%
2026-04-17	17.0000	18.6100	17.0000	18.6100	-26.732%	3	2,259	-19.237%
2026-04-16	24.9000	25.5000	24.6000	25.4000	+4.098%	10	2,262	-40.827%
2026-04-15	24.4000	24.4000	24.4000	24.4000	+3.171%	5	2,253	-38.402%
2026-04-14	24.0000	24.0000	23.6500	23.6500	-4.251%	6	2,255	-36.448%
2026-04-13	28.3000	28.3000	24.7000	24.7000	-13.333%	3	2,251	-39.150%
2026-04-10	29.0400	29.0400	28.0000	28.5000	-12.844%	12	2,250	-47.263%
2026-04-09	36.1000	36.1000	32.7000	32.7000	-0.909%	12	2,250	-54.037%
2026-04-08	29.4100	33.0000	29.2000	33.0000	-27.152%	1,513	2,251	-54.455%
2026-04-07	45.4000	45.4000	45.3000	45.3000	+11.576%	11	752	-66.821%
2026-04-06	40.9100	41.2800	40.6000	40.6000	+2.010%	5	753	-62.980%
2026-04-02	39.8000	39.8000	39.8000	39.8000	+9.793%	2	750	-62.236%
2026-04-01	37.5000	37.7000	34.4000	36.2500	-9.102%	24	750	-58.538%
2026-03-31	47.9000	48.0100	39.8800	39.8800	-23.308%	35	766	-62.312%
2026-03-27	52.5000	53.0000	51.0000	52.0000	+10.638%	11	797	-71.096%
2026-03-26	47.5700	48.0000	47.0000	47.0000	+9.557%	4	794	-68.021%
2026-03-25	44.4000	46.0500	42.0000	42.9000	-19.057%	16	795	-64.965%
2026-03-24	48.5000	53.0000	48.5000	53.0000	+17.778%	13	788	-71.642%
2026-03-23	39.9000	45.8000	39.9000	45.0000	-1.099%	55	789	-66.600%
2026-03-20	47.8000	47.8000	45.5000	45.5000	+9.639%	14	756	-66.967%
2026-03-19	37.6700	53.7500	37.6700	41.5000	+55.256%	44	748	-63.783%
2026-03-18	25.0000	26.7300	25.0000	26.7300	+33.650%	440	714	-43.771%
2026-03-17	20.0000	20.0000	20.0000	20.0000	-0.050%	1	368	-24.850%
2026-03-16	20.0100	20.0100	20.0100	20.0100	-4.121%	1	368	-24.888%
2026-03-13	22.5000	22.5000	20.7200	20.8700	-7.244%	13	368	-27.983%
2026-03-12	21.0000	22.5000	21.0000	22.5000	+14.796%	8	374	-33.200%
2026-03-11	19.3700	19.6000	19.3700	19.6000	+12.000%	8	368	-23.316%
2026-03-10	17.4200	17.5000	17.0500	17.5000	-12.500%	17	374	-14.114%
2026-03-09	23.5700	23.5700	19.1000	20.0000	-16.978%	5	373	-24.850%
2026-03-06	22.0000	24.0900	22.0000	24.0900	+26.789%	6	411	-37.609%
2026-03-05	19.0000	19.0000	19.0000	19.0000	+15.854%	13	409	-20.895%
2026-03-04	16.5000	16.5000	16.4000	16.4000	-9.392%	3	400	-8.354%
2026-03-03	18.3300	19.7000	18.1000	18.1000	+8.383%	29	397	-16.961%
2026-03-02	15.5000	17.5500	15.0000	16.7000	+65.020%	22	372	-10.000%
2026-02-27	10.1000	10.1200	10.1000	10.1200	+0.198%	7	363	+48.518%
2026-02-26	7.0000	10.1000	7.0000	10.1000	+44.286%	15	363	+48.812%
2026-02-25	7.0000	7.0000	7.0000	7.0000	+19.048%	1	350	+114.714%
2026-02-24	6.0400	6.0400	4.5000	5.8800	-19.008%	3	350	+155.612%
2026-02-23	7.8300	7.8300	7.2600	7.2600	-4.974%	2	348	+107.025%
2026-02-20	7.7000	7.7000	7.4800	7.6400	+7.606%	5	348	+96.728%
2026-02-19	7.1000	7.1000	7.1000	7.1000	+4.412%	120	345	+111.690%
2026-02-18	6.7000	6.8000	6.7000	6.8000	+1.493%	3	225	+121.029%
2026-02-12	6.7000	6.7000	6.7000	6.7000	+3.077%	116	225	+124.328%
2026-02-11	6.1000	6.5000	6.1000	6.5000	+16.071%	4	109	+131.231%
2026-02-09	5.6000	5.6000	5.6000	5.6000	+30.841%	2	108	+168.393%
2026-01-02	4.0100	4.2800	4.0100	4.2800	+25.882%	2	108	+251.168%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+0.890%	2	110	+342.059%
2025-12-16	3.3200	3.3700	3.2700	3.3700	-19.185%	6	110	+345.994%
2025-12-10	4.2000	4.2000	4.1700	4.1700	-26.842%	2	115	+260.432%
2025-12-08	5.7000	5.7000	5.7000	5.7000	-16.176%	1	115	+163.684%
2025-12-04	6.7500	6.8000	6.7500	6.8000	-6.336%	42	114	+121.029%
2025-12-03	6.9000	7.2600	6.9000	7.2600	+2.542%	2	74	+107.025%
2025-12-01	7.0800	7.0800	7.0800	7.0800	-23.871%	1	73	+112.288%
2025-11-20	9.3000	9.3000	9.3000	9.3000	-5.584%	1	73	+61.613%
2025-11-14	9.8500	9.8500	9.8500	9.8500	+3.684%	2	73	+52.589%
2025-11-13	9.5000	9.5000	9.5000	9.5000	+4.396%	1	73	+58.211%
2025-11-12	9.2000	9.2000	9.1000	9.1000	+13.750%	2	72	+65.165%
2025-11-10	8.0000	8.0000	8.0000	8.0000	-3.614%	3	72	+87.875%
2025-11-05	8.3000	8.3000	8.3000	8.3000	-12.632%	1	72	+81.084%
2025-10-29	9.5000	9.5000	9.5000	9.5000	-17.391%	5	72	+58.211%
2025-10-22	11.5000	11.5000	11.5000	11.5000	+7.981%	10	72	+30.696%
2025-10-17	10.6500	10.6500	10.6500	10.6500	-26.552%	5	72	+41.127%
2025-10-10	14.5000	14.5000	14.5000	14.5000	-3.333%	2	72	+3.655%
2025-10-07	15.0000	15.0000	15.0000	15.0000	-5.482%	1	74	+0.200%
2025-10-01	15.8700	15.8700	15.8600	15.8700	+5.800%	7	74	-5.293%
2025-09-22	15.0000	15.0000	15.0000	15.0000	-14.286%	1	67	+0.200%
2025-09-12	18.1000	18.1000	17.5000	17.5000	-13.580%	21	67	-14.114%
2025-08-28	20.2500	20.2500	20.2500	20.2500	+0.746%	2	47	-25.778%
2025-08-27	20.1000	20.1000	20.1000	20.1000	+2.030%	1	47	-25.224%
2025-08-25	19.7000	19.7000	19.7000	19.7000	+16.156%	10	47	-23.706%
2025-08-20	16.9600	16.9600	16.9600	16.9600	+4.950%	1	47	-11.380%
2025-08-18	16.1600	16.1600	16.1600	16.1600	+5.621%	1	47	-6.993%
2025-08-12	15.6700	15.6700	15.3000	15.3000	-23.881%	2	47	-1.765%
2025-07-31	20.1000	20.1000	20.1000	20.1000	+5.071%	1	45	-25.224%
2025-07-29	19.1300	19.1300	19.1300	19.1300	+8.079%	2	44	-21.432%
2025-07-21	18.0400	18.0400	17.6000	17.7000	-24.034%	3	42	-15.085%
2025-07-18	23.3000	23.3000	23.3000	23.3000	+28.729%	1	41	-35.494%
2025-07-17	18.1000	18.1000	18.1000	18.1000	-15.023%	1	41	-16.961%
2025-07-08	21.3000	21.3000	21.3000	21.3000	-2.294%	1	40	-29.437%
2025-06-25	21.8000	21.8000	21.8000	21.8000	-4.176%	1	40	-31.055%
2025-06-23	22.7500	22.7500	22.7500	22.7500	+4.358%	1	41	-33.934%
2025-06-12	21.8000	21.8000	21.8000	21.8000	-18.959%	1	41	-31.055%
2025-06-04	26.9000	26.9000	26.9000	26.9000	+25.116%	1	41	-44.126%
2025-05-29	21.5000	21.5000	21.5000	21.5000	-4.656%	1	41	-30.093%
2025-05-28	22.5500	22.5500	22.5500	22.5500	+2.780%	1	41	-33.348%
2025-05-27	21.9400	21.9400	21.9400	21.9400	+4.327%	1	41	-31.495%
2025-05-21	21.0300	21.0300	21.0300	21.0300	-5.313%	1	41	-28.531%
2025-05-20	22.2100	22.2100	22.2100	22.2100	-4.678%	1	42	-32.328%
2025-05-13	23.3000	23.3000	23.3000	23.3000	+10.636%	1	42	-35.494%
2025-05-12	21.0800	21.1000	21.0600	21.0600	-10.763%	8	42	-28.632%
2025-04-16	23.6000	23.6000	23.6000	23.6000	+71.263%	1	35	-36.314%
2025-04-04	13.7800	13.7800	13.7800	13.7800	-26.507%	2	34	+9.071%
2025-03-11	18.7500	18.7500	18.7500	18.7500	+1.902%	1	34	-19.840%
2025-02-26	18.6000	18.6000	18.4000	18.4000	+6.174%	11	34	-18.315%
2025-02-25	17.3200	17.3300	17.3200	17.3300	-9.124%	7	24	-13.272%
2025-02-21	19.0700	19.0700	19.0700	19.0700	+34.296%	2	24	-21.185%
2025-02-12	14.2000	14.2000	14.2000	14.2000	-44.531%	1	24	+5.845%
2025-01-24	25.6600	25.6600	25.6000	25.6000	-28.889%	20	24	-41.289%
2025-01-21	36.0000	36.0000	36.0000	36.0000	-5.512%	2	6	-58.250%
2025-01-17	38.1000	38.1000	38.1000	38.1000	+36.559%	30	6	-60.551%
2025-01-14	27.9000	27.9000	27.9000	27.9000	+108.989%	1	6	-46.129%
2024-11-15	13.3500	13.3500	13.3500	13.3500	-5.319%	2	5	+12.584%
2024-11-12	14.1000	14.1000	14.1000	14.1000	-2.083%	1	5	+6.596%
2024-11-11	11.7000	14.4000	11.6500	14.4000	+59.116%	4	5	+4.375%
2024-11-06	8.3800	9.0500	8.3600	9.0500	0.000%	10	8	+66.077%