Dark

LNG20270115C290
LNG Jan 15 2027 290.00 Call (LNG270115C00290000)
option OPRA

EOD

Sep 25, 2026

12.85-22.121%(-3.65)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	14.8000	14.8000	12.8500	12.8500	-22.121%	16	1,155	0.000%
2026-09-24	16.5000	16.5000	16.5000	16.5000	+8.553%	7	1,155	-22.121%
2026-09-23	17.6500	17.6500	15.2000	15.2000	-10.588%	21	1,155	-15.461%
2026-09-21	12.0000	17.0000	12.0000	17.0000	+38.211%	20	1,155	-24.412%
2026-09-18	12.6700	14.0000	12.3000	12.3000	+4.061%	20	1,150	+4.472%
2026-09-16	11.8200	11.8200	11.8200	11.8200	-15.208%	1	1,150	+8.714%
2026-09-15	14.2000	14.2000	13.9400	13.9400	-18.812%	2	1,150	-7.819%
2026-09-14	17.1700	17.1700	17.1700	17.1700	+0.409%	1	1,150	-25.160%
2026-09-11	17.1000	17.1000	17.1000	17.1000	-6.608%	1	1,150	-24.854%
2026-09-10	18.3100	18.3100	18.3100	18.3100	+10.568%	1	1,150	-29.820%
2026-09-09	17.8000	18.1000	16.4000	16.5600	-15.337%	81	1,150	-22.403%
2026-09-08	17.8800	19.5600	17.8800	19.5600	-25.344%	5	1,205	-34.305%
2026-09-04	24.2000	26.2000	24.2000	26.2000	-8.392%	5	1,205	-50.954%
2026-09-03	28.0000	28.6000	28.0000	28.6000	-2.055%	29	1,205	-55.070%
2026-09-02	29.2000	29.2000	29.2000	29.2000	+17.411%	3	1,232	-55.993%
2026-09-01	24.8700	24.8700	24.8700	24.8700	-1.113%	1	1,235	-48.331%
2026-08-31	22.2000	25.6000	22.2000	25.1500	+26.382%	9	1,235	-48.907%
2026-08-28	19.9000	19.9000	19.5000	19.9000	-0.995%	6	1,241	-35.427%
2026-08-27	19.9800	20.1000	19.9800	20.1000	-3.828%	4	1,243	-36.070%
2026-08-26	20.9000	20.9000	20.9000	20.9000	+3.980%	3	1,243	-38.517%
2026-08-24	20.1000	20.1000	20.1000	20.1000	+8.065%	1	1,243	-36.070%
2026-08-21	19.9300	21.2000	18.6000	18.6000	+11.045%	13	1,244	-30.914%
2026-08-19	16.7500	16.7500	16.7500	16.7500	-0.357%	1	1,236	-23.284%
2026-08-18	16.9200	16.9200	16.8100	16.8100	+6.595%	3	1,235	-23.557%
2026-08-11	15.8000	15.8000	15.7700	15.7700	+13.453%	2	1,234	-18.516%
2026-08-10	13.9000	13.9000	13.9000	13.9000	-7.641%	1	1,234	-7.554%
2026-08-06	15.0500	15.0500	15.0500	15.0500	+3.793%	3	1,233	-14.618%
2026-07-31	14.3300	14.5000	14.3300	14.5000	+11.538%	2	1,230	-11.379%
2026-07-30	13.0000	13.0000	13.0000	13.0000	-9.091%	1	1,229	-1.154%
2026-07-27	14.2000	14.3000	14.2000	14.3000	-28.856%	4	1,228	-10.140%
2026-07-24	20.1000	20.1000	20.1000	20.1000	+1.515%	1	1,224	-36.070%
2026-07-23	19.8000	19.8000	19.8000	19.8000	+23.364%	1	1,224	-35.101%
2026-07-22	16.0500	16.0500	16.0500	16.0500	-5.030%	1	1,224	-19.938%
2026-07-20	16.0600	16.9000	16.0600	16.9000	+24.448%	22	1,224	-23.964%
2026-07-15	13.5800	13.5800	13.5800	13.5800	-17.846%	2	1,225	-5.376%
2026-07-13	17.1000	17.1000	16.5300	16.5300	-1.607%	2	1,224	-22.263%
2026-07-10	16.8000	16.8000	16.8000	16.8000	+3.832%	1	1,223	-23.512%
2026-07-09	16.1800	16.1800	16.1800	16.1800	+9.918%	1	1,223	-20.581%
2026-07-08	14.7200	14.7200	14.7200	14.7200	+10.677%	1	1,223	-12.704%
2026-07-07	13.3000	13.3000	13.3000	13.3000	+30.392%	67	1,223	-3.383%
2026-07-06	10.2000	10.2000	10.2000	10.2000	-5.028%	2	1,223	+25.980%
2026-07-02	10.7400	10.7400	10.7400	10.7400	+19.333%	12	1,211	+19.646%
2026-06-30	9.0000	9.0000	9.0000	9.0000	+20.000%	1	1,211	+42.778%
2026-06-24	7.0000	7.5000	7.0000	7.5000	+7.143%	2	1,211	+71.333%
2026-06-17	7.2000	7.2000	6.8000	7.0000	-16.667%	5	1,213	+83.571%
2026-06-16	8.6000	8.6000	8.4000	8.4000	-3.448%	2	1,213	+52.976%
2026-06-15	8.9300	8.9300	8.7000	8.7000	-15.122%	50	1,212	+47.701%
2026-06-12	10.3000	10.3000	10.2500	10.2500	-8.236%	2	1,162	+25.366%
2026-06-11	12.8000	12.8000	11.1000	11.1700	-7.226%	6	1,164	+15.040%
2026-06-10	12.0400	12.0400	12.0400	12.0400	+10.459%	1	1,162	+6.728%
2026-06-09	10.9000	10.9000	10.9000	10.9000	-1.802%	1	1,162	+17.890%
2026-06-08	11.4000	11.4000	11.1000	11.1000	-6.091%	18	1,162	+15.766%
2026-06-05	11.5000	11.8200	11.4000	11.8200	+36.647%	669	1,162	+8.714%
2026-06-01	9.0000	9.6000	8.6500	8.6500	+6.790%	26	1,218	+48.555%
2026-05-29	8.1000	8.1000	8.1000	8.1000	-8.578%	19	1,207	+58.642%
2026-05-28	9.4000	9.4000	8.8600	8.8600	-2.637%	3	1,195	+45.034%
2026-05-27	8.3000	9.1000	8.3000	9.1000	-3.088%	16	1,194	+41.209%
2026-05-26	10.1000	10.3000	9.3900	9.3900	-14.636%	36	1,180	+36.848%
2026-05-22	9.8300	11.0000	9.8300	11.0000	-4.098%	47	1,163	+16.818%
2026-05-21	12.6000	12.7000	11.4400	11.4700	-16.277%	21	1,133	+12.031%
2026-05-18	13.7000	13.7000	13.7000	13.7000	+7.031%	13	1,133	-6.204%
2026-05-15	12.2000	12.8000	12.2000	12.8000	+8.475%	2	1,118	+0.391%
2026-05-14	11.1000	11.8000	11.1000	11.8000	+2.342%	2	1,118	+8.898%
2026-05-13	11.5600	11.5700	11.5300	11.5300	-6.260%	13	1,117	+11.448%
2026-05-11	12.0000	12.5000	12.0000	12.3000	0.000%	13	1,117	+4.472%
2026-05-08	12.3000	12.3000	12.3000	12.3000	-6.107%	1	1,116	+4.472%
2026-05-07	13.2000	13.2000	13.1000	13.1000	-30.319%	14	1,115	-1.908%
2026-05-06	20.5000	20.5000	18.8000	18.8000	-18.261%	23	1,101	-31.649%
2026-05-05	23.0000	23.0000	23.0000	23.0000	-6.656%	1	1,086	-44.130%
2026-05-04	24.6400	24.6400	24.6400	24.6400	-1.440%	1	1,085	-47.849%
2026-04-29	24.9000	25.2000	24.2100	25.0000	+20.773%	13	1,085	-48.600%
2026-04-28	21.1000	22.1000	20.7000	20.7000	+9.524%	21	1,082	-37.923%
2026-04-27	19.6000	19.6000	18.8000	18.9000	0.000%	5	1,072	-32.011%
2026-04-23	19.3000	19.3000	18.5000	18.9000	+2.717%	24	1,067	-32.011%
2026-04-21	18.4000	18.4000	18.4000	18.4000	+10.843%	1	1,045	-30.163%
2026-04-20	16.6000	16.6000	16.6000	16.6000	+15.278%	1	1,045	-22.590%
2026-04-17	14.4200	14.5200	14.4000	14.4000	-27.928%	15	1,044	-10.764%
2026-04-14	20.0000	20.0000	19.9800	19.9800	-18.449%	4	1,040	-35.686%
2026-04-13	27.0000	27.0000	24.0000	24.5000	+0.245%	7	1,039	-47.551%
2026-04-10	24.4400	24.4400	24.4400	24.4400	-8.051%	1	1,036	-47.422%
2026-04-09	33.0000	33.0000	25.0000	26.5800	-1.006%	18	1,036	-51.655%
2026-04-08	25.0000	26.8500	25.0000	26.8500	-28.723%	3	1,033	-52.142%
2026-04-07	40.0000	40.0500	37.6700	37.6700	+17.719%	4	1,032	-65.888%
2026-04-01	32.6000	32.8200	31.6000	32.0000	-9.859%	60	1,030	-59.844%
2026-03-31	42.0000	42.0000	35.5000	35.5000	-20.404%	12	1,034	-63.803%
2026-03-30	48.0000	48.0000	44.6000	44.6000	-4.127%	8	1,038	-71.188%
2026-03-27	46.5000	46.8000	46.5000	46.5200	+8.438%	10	1,036	-72.377%
2026-03-26	40.6000	42.9000	40.6000	42.9000	+13.193%	667	1,034	-70.047%
2026-03-25	40.5000	40.5000	37.9000	37.9000	-20.294%	3	458	-66.095%
2026-03-24	46.4000	47.5500	45.1000	47.5500	+17.032%	125	458	-72.976%
2026-03-23	36.7600	40.8000	36.2000	40.6300	+1.575%	6	349	-68.373%
2026-03-20	40.6200	42.0200	39.5900	40.0000	+7.817%	56	348	-67.875%
2026-03-19	34.4000	48.0000	34.2000	37.1000	+48.400%	255	356	-65.364%
2026-03-18	25.0000	25.4000	25.0000	25.0000	+38.889%	20	171	-48.600%
2026-03-13	18.9300	18.9300	17.9200	18.0000	-7.928%	3	151	-28.611%
2026-03-12	17.9900	19.5500	17.9900	19.5500	+33.174%	16	152	-34.271%
2026-03-10	14.6800	14.6800	14.6800	14.6800	-26.965%	1	143	-12.466%
2026-03-09	18.7500	20.1000	18.7500	20.1000	+5.789%	4	143	-36.070%
2026-03-06	19.0000	19.0000	19.0000	19.0000	+36.592%	1	142	-32.368%
2026-03-04	13.9100	13.9100	13.9100	13.9100	-12.680%	1	142	-7.620%
2026-03-03	17.5000	17.5000	15.9300	15.9300	+16.023%	6	142	-19.335%
2026-03-02	14.6000	14.6000	13.7300	13.7300	+63.452%	5	137	-6.409%
2026-02-27	8.4000	8.4000	8.4000	8.4000	+40.000%	5	136	+52.976%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+1.695%	1	136	+114.167%
2026-02-18	5.6000	5.9000	5.6000	5.9000	+5.357%	52	137	+117.797%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+25.280%	1	110	+129.464%
2026-02-12	4.4700	4.4700	4.4700	4.4700	+3.953%	1	111	+187.472%
2026-02-10	4.5000	4.5000	4.3000	4.3000	+7.500%	33	110	+198.837%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-3.614%	25	85	+221.250%
2026-02-03	3.8000	4.1500	3.8000	4.1500	+2.978%	4	67	+209.639%
2026-01-21	4.0300	4.0300	4.0300	4.0300	+11.944%	1	70	+218.859%
2026-01-14	3.5000	3.6000	3.5000	3.6000	+22.034%	4	69	+256.944%
2025-12-31	2.9500	2.9500	2.9500	2.9500	-59.589%	1	65	+335.593%
2025-11-20	7.3000	7.3000	7.3000	7.3000	+14.780%	1	65	+76.027%
2025-11-05	6.3600	6.3600	6.3600	6.3600	-9.787%	2	65	+102.044%
2025-10-31	7.0500	7.0500	7.0500	7.0500	-19.059%	1	63	+82.270%
2025-10-27	8.7100	8.7100	8.7100	8.7100	-4.075%	1	62	+47.532%
2025-10-24	9.0800	9.0800	9.0800	9.0800	-12.692%	1	62	+41.520%
2025-10-23	10.4000	10.4000	10.4000	10.4000	+10.053%	2	63	+23.558%
2025-10-22	9.4500	9.4500	9.4500	9.4500	+0.532%	10	63	+35.979%
2025-10-17	9.4000	9.4000	9.4000	9.4000	-31.835%	15	63	+36.702%
2025-10-08	13.7900	13.7900	13.7900	13.7900	+2.910%	2	65	-6.817%
2025-09-19	13.4000	13.4000	13.4000	13.4000	-11.842%	2	63	-4.104%
2025-09-12	15.2000	15.2000	15.2000	15.2000	+8.185%	40	63	-15.461%
2025-09-05	14.0500	14.0500	14.0500	14.0500	-12.841%	1	35	-8.541%
2025-09-02	16.1200	16.1200	16.1200	16.1200	-3.473%	2	34	-20.285%
2025-08-25	16.7000	16.7000	16.7000	16.7000	-4.188%	10	32	-23.054%
2025-08-21	17.4300	17.4300	17.4300	17.4300	+17.374%	1	32	-26.277%
2025-08-20	14.8200	14.8500	14.8200	14.8500	-19.293%	3	31	-13.468%
2025-08-04	18.4000	18.4000	18.4000	18.4000	+5.444%	2	29	-30.163%
2025-08-01	17.4500	17.4500	17.4500	17.4500	+1.513%	1	27	-26.361%
2025-07-31	17.1900	17.1900	17.1900	17.1900	-14.050%	1	27	-25.247%
2025-07-18	20.0000	20.0000	20.0000	20.0000	+29.032%	2	26	-35.750%
2025-07-17	15.5000	15.5000	15.5000	15.5000	-7.186%	4	28	-17.097%
2025-07-09	16.7000	16.7000	16.7000	16.7000	-20.703%	2	24	-23.054%
2025-06-30	21.0600	21.0600	21.0600	21.0600	+18.248%	1	22	-38.984%
2025-06-11	17.8100	17.8100	17.8100	17.8100	-7.672%	2	22	-27.850%
2025-05-20	19.2900	19.2900	19.2900	19.2900	+12.741%	2	20	-33.385%
2025-04-11	17.1100	17.1100	17.1100	17.1100	-12.256%	4	18	-24.898%
2025-04-03	19.5000	19.5000	19.5000	19.5000	-2.500%	1	18	-34.103%
2025-03-21	20.0000	20.0000	20.0000	20.0000	+23.457%	2	18	-35.750%
2025-02-26	16.2000	16.2000	16.2000	16.2000	+19.118%	3	18	-20.679%
2025-02-12	13.6000	13.6000	13.6000	13.6000	-40.818%	15	18	-5.515%
2025-01-23	22.2200	22.9800	22.1700	22.9800	-29.832%	4	6	-44.082%
2025-01-16	32.7500	32.7500	32.7500	32.7500	+92.647%	3	6	-60.763%
2024-11-21	17.0000	17.0000	17.0000	17.0000	0.000%	3	3	-24.412%