Dark

LNG20270115C300
LNG Jan 15 2027 300.00 Call (LNG270115C00300000)
option OPRA

EOD

Sep 29, 2026

9.21-10.842%(-1.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.4800	9.4800	9.2100	9.2100	-10.842%	7	1,143	0.000%
2026-09-28	10.3700	10.5000	10.3300	10.3300	+2.277%	3	1,137	-10.842%
2026-09-25	11.4200	11.4200	9.8700	10.1000	-23.194%	21	1,137	-8.812%
2026-09-23	13.5000	13.5000	13.1500	13.1500	+7.787%	3	1,132	-29.962%
2026-09-22	12.2000	12.2000	12.2000	12.2000	-7.576%	5	1,131	-24.508%
2026-09-21	9.4500	13.2000	9.4500	13.2000	+40.426%	19	1,131	-30.227%
2026-09-18	10.6300	10.6500	9.4000	9.4000	-5.146%	10	1,114	-2.021%
2026-09-17	9.7200	10.1000	9.7200	9.9100	+8.070%	26	1,113	-7.064%
2026-09-16	10.2100	10.2100	9.1700	9.1700	-13.491%	5	1,106	+0.436%
2026-09-15	12.0500	12.0500	10.6000	10.6000	-8.304%	22	1,106	-13.113%
2026-09-14	11.5600	11.5600	11.5600	11.5600	-12.755%	1	1,106	-20.329%
2026-09-11	13.8000	13.8000	12.7800	13.2500	-3.986%	10	1,106	-30.491%
2026-09-10	13.6000	14.7500	13.6000	13.8000	+3.759%	27	1,106	-33.261%
2026-09-09	14.5000	14.5000	13.1000	13.3000	-5.874%	9	1,126	-30.752%
2026-09-08	15.2000	15.2500	13.2000	14.1300	-37.200%	88	1,126	-34.820%
2026-09-04	22.0000	22.5000	21.3000	22.5000	+1.124%	48	1,148	-59.067%
2026-09-03	23.0000	23.2500	22.2500	22.2500	-13.424%	6	1,148	-58.607%
2026-09-02	23.2500	25.7000	23.2500	25.7000	+28.500%	8	1,146	-64.163%
2026-09-01	24.1000	24.1000	20.0000	20.0000	-4.762%	6	1,146	-53.950%
2026-08-31	18.7000	21.0000	18.7000	21.0000	+29.630%	15	1,146	-56.143%
2026-08-28	16.1000	16.2000	16.1000	16.2000	+8.000%	11	1,144	-43.148%
2026-08-27	15.0000	15.0000	15.0000	15.0000	-12.281%	1	1,144	-38.600%
2026-08-26	14.5000	17.1000	13.9000	17.1000	+9.265%	9	1,143	-46.140%
2026-08-25	15.5000	15.6500	15.2900	15.6500	-0.318%	21	1,139	-41.150%
2026-08-24	15.0000	15.7000	15.0000	15.7000	-1.875%	4	1,148	-41.338%
2026-08-21	15.8000	16.0000	15.8000	16.0000	+3.829%	12	1,144	-42.438%
2026-08-20	15.4100	15.4100	15.4100	15.4100	+14.148%	1	1,144	-40.234%
2026-08-18	13.3000	13.6500	13.3000	13.5000	+12.500%	22	1,144	-31.778%
2026-08-14	12.7500	12.7500	12.0000	12.0000	+2.916%	2	1,143	-23.250%
2026-08-13	12.1000	12.1000	11.6600	11.6600	-8.906%	2	1,143	-21.012%
2026-08-12	12.8000	12.8000	12.8000	12.8000	-1.005%	1	1,144	-28.047%
2026-08-11	12.5800	12.9300	12.5800	12.9300	+6.860%	2	1,145	-28.770%
2026-08-10	12.1000	12.1000	12.1000	12.1000	+21.000%	10	1,144	-23.884%
2026-08-07	12.0000	12.0000	10.0000	10.0000	-17.355%	9	1,134	-7.900%
2026-08-06	12.1000	12.1000	12.1000	12.1000	+18.627%	1	1,127	-23.884%
2026-08-05	9.9500	10.4700	9.9500	10.2000	-2.205%	41	1,126	-9.706%
2026-08-04	10.0000	10.4300	10.0000	10.4300	-0.667%	2	1,130	-11.697%
2026-08-03	10.5000	10.5000	10.5000	10.5000	-14.634%	6	1,128	-12.286%
2026-07-31	10.6000	12.3000	10.6000	12.3000	+19.302%	5	1,134	-25.122%
2026-07-30	10.3100	10.3100	10.3100	10.3100	-1.810%	3	1,133	-10.669%
2026-07-29	11.3000	11.3000	10.5000	10.5000	-10.256%	6	1,133	-12.286%
2026-07-27	11.4000	11.7000	11.4000	11.7000	-22.000%	31	1,134	-21.282%
2026-07-24	18.0000	18.0000	15.0000	15.0000	+5.634%	12	1,133	-38.600%
2026-07-20	12.6000	14.2000	12.6000	14.2000	+11.024%	4	1,123	-35.141%
2026-07-17	12.0000	12.7900	12.0000	12.7900	+7.479%	3	1,124	-27.991%
2026-07-16	11.9000	11.9000	11.9000	11.9000	+8.182%	15	1,126	-22.605%
2026-07-15	11.0000	11.0000	11.0000	11.0000	-16.350%	1	1,126	-16.273%
2026-07-14	14.2000	14.2000	13.1500	13.1500	-5.396%	7	1,126	-29.962%
2026-07-13	13.2000	14.0000	13.2000	13.9000	+7.336%	26	1,130	-33.741%
2026-07-09	13.5000	13.5000	12.9500	12.9500	+1.172%	32	1,144	-28.880%
2026-07-08	12.7000	12.8000	12.7000	12.8000	+19.963%	2	1,144	-28.047%
2026-07-07	10.0000	10.6700	10.0000	10.6700	+64.154%	12	1,143	-13.683%
2026-06-25	6.3000	6.5000	6.3000	6.5000	+20.370%	3	1,151	+41.692%
2026-06-23	6.2300	6.5000	5.4000	5.4000	-16.923%	132	1,152	+70.556%
2026-06-22	5.5000	6.5000	5.5000	6.5000	+5.519%	6	1,149	+41.692%
2026-06-17	5.6500	6.1600	5.6500	6.1600	-3.750%	22	1,151	+49.513%
2026-06-16	7.4000	7.4000	6.4000	6.4000	-29.670%	62	1,151	+43.906%
2026-06-12	9.1000	9.1000	9.1000	9.1000	-14.313%	1	1,125	+1.209%
2026-06-10	10.6200	10.6200	10.6200	10.6200	+10.625%	5	1,125	-13.277%
2026-06-08	10.0300	10.0300	9.6000	9.6000	-4.287%	62	1,130	-4.062%
2026-06-05	10.4000	10.4000	10.0000	10.0300	-2.242%	5	1,117	-8.175%
2026-06-04	10.1000	10.2600	10.0100	10.2600	+8.000%	7	1,114	-10.234%
2026-06-03	9.8500	9.8500	9.5000	9.5000	-2.564%	2	1,107	-3.053%
2026-06-02	9.1800	9.7500	9.1800	9.7500	+22.028%	27	1,107	-5.538%
2026-06-01	7.9000	7.9900	7.9000	7.9900	+24.844%	5	1,080	+15.269%
2026-05-29	6.7000	6.7000	6.4000	6.4000	-14.324%	14	1,079	+43.906%
2026-05-28	7.7000	7.7000	7.3500	7.4700	-0.400%	5	1,083	+23.293%
2026-05-27	6.9600	7.5000	6.9600	7.5000	-2.850%	20	1,083	+22.800%
2026-05-26	8.5000	8.5000	7.7200	7.7200	-14.696%	15	1,074	+19.301%
2026-05-22	8.5000	9.0500	8.4000	9.0500	+0.556%	25	1,082	+1.768%
2026-05-21	9.0000	9.0000	9.0000	9.0000	-23.077%	6	1,060	+2.333%
2026-05-19	11.7000	11.7000	11.7000	11.7000	0.000%	2	1,060	-21.282%
2026-05-18	10.5200	11.8500	10.5200	11.7000	+22.129%	314	863	-21.282%
2026-05-13	9.4000	9.8000	9.4000	9.5800	-9.623%	10	863	-3.862%
2026-05-12	11.0000	11.0000	10.6000	10.6000	+0.952%	6	866	-13.113%
2026-05-11	10.0000	10.5000	10.0000	10.5000	+6.061%	13	866	-12.286%
2026-05-08	11.0000	11.0000	9.9000	9.9000	-13.763%	13	860	-6.970%
2026-05-07	10.9000	11.4800	10.9000	11.4800	-44.407%	12	853	-19.774%
2026-05-05	21.1500	21.1500	20.5500	20.6500	-2.824%	8	850	-55.400%
2026-05-04	21.0400	21.2500	21.0400	21.2500	+5.198%	2	849	-56.659%
2026-05-01	19.9500	20.5000	19.9500	20.2000	-12.969%	15	837	-54.406%
2026-04-30	21.3000	23.2100	21.3000	23.2100	+4.081%	3	837	-60.319%
2026-04-29	20.9000	22.3000	20.9000	22.3000	+9.852%	49	837	-58.700%
2026-04-28	18.5000	20.3000	18.4000	20.3000	+23.030%	20	840	-54.631%
2026-04-27	17.0000	17.0000	16.5000	16.5000	+8.553%	11	827	-44.182%
2026-04-24	15.2000	15.2000	15.2000	15.2000	-4.222%	3	817	-39.408%
2026-04-23	16.3000	16.3400	15.8700	15.8700	-3.232%	22	814	-41.966%
2026-04-22	16.4000	16.4000	16.4000	16.4000	+17.732%	1	823	-43.841%
2026-04-20	14.2700	14.2700	13.9300	13.9300	+7.154%	21	822	-33.884%
2026-04-17	14.7500	14.7500	11.5000	13.0000	-27.374%	124	830	-29.154%
2026-04-16	16.4000	17.9000	16.4000	17.9000	+2.874%	27	771	-48.547%
2026-04-15	17.4000	17.4000	17.4000	17.4000	+1.458%	3	778	-47.069%
2026-04-14	17.1000	17.2000	16.9800	17.1500	-5.196%	23	779	-46.297%
2026-04-13	23.1000	23.2000	17.8400	18.0900	-14.549%	12	797	-49.088%
2026-04-10	21.1300	21.1700	21.1300	21.1700	-0.330%	3	801	-56.495%
2026-04-09	27.6200	29.1000	21.2000	21.2400	-15.547%	24	802	-56.638%
2026-04-08	22.2500	25.1500	21.8600	25.1500	-18.792%	37	800	-63.380%
2026-04-06	32.8300	32.8300	30.9700	30.9700	-2.763%	21	787	-70.262%
2026-04-02	33.8500	33.8500	31.5500	31.8500	+13.750%	13	785	-71.083%
2026-04-01	32.0000	32.0000	26.4000	28.0000	-9.677%	51	785	-67.107%
2026-03-31	34.0000	34.0000	31.0000	31.0000	-23.457%	17	783	-70.290%
2026-03-30	41.5000	42.8000	40.1500	40.5000	-3.040%	59	784	-77.259%
2026-03-27	41.0000	43.0000	40.8700	41.7700	+9.203%	35	745	-77.951%
2026-03-26	37.3700	39.0000	37.1300	38.2500	+12.500%	24	736	-75.922%
2026-03-25	35.6200	38.2000	33.0000	34.0000	-10.738%	161	739	-72.912%
2026-03-24	37.3000	38.9500	37.3000	38.0900	+7.356%	11	875	-75.820%
2026-03-23	31.0000	35.7300	30.0000	35.4800	-7.844%	79	885	-74.042%
2026-03-20	35.1100	38.5000	35.1100	38.5000	+16.667%	50	851	-76.078%
2026-03-19	30.0000	44.9000	30.0000	33.0000	+76.471%	670	860	-72.091%
2026-03-18	15.0000	19.1000	14.1000	18.7000	+30.769%	122	930	-50.749%
2026-03-17	15.0000	15.0000	14.3000	14.3000	-0.140%	5	810	-35.594%
2026-03-16	14.3200	14.3200	14.3200	14.3200	-1.241%	2	807	-35.684%
2026-03-13	16.4100	16.4200	14.5000	14.5000	-10.494%	18	806	-36.483%
2026-03-12	14.7900	16.9700	14.7900	16.2000	+23.664%	80	807	-43.148%
2026-03-10	13.1000	13.1000	13.1000	13.1000	-22.024%	1	739	-29.695%
2026-03-09	16.8000	16.8000	16.8000	16.8000	-5.618%	1	739	-45.179%
2026-03-06	15.4200	17.8000	15.0000	17.8000	+31.852%	176	741	-48.258%
2026-03-05	14.5000	14.5000	13.5000	13.5000	+11.570%	8	604	-31.778%
2026-03-04	10.9300	12.2200	10.6700	12.1000	-7.634%	4	604	-23.884%
2026-03-03	13.3200	14.6000	13.1000	13.1000	+10.084%	146	603	-29.695%
2026-03-02	9.6300	11.9000	9.6300	11.9000	+80.303%	15	470	-22.605%
2026-02-27	6.3000	6.6000	6.3000	6.6000	+7.843%	30	467	+39.545%
2026-02-26	6.1000	6.1200	6.1000	6.1200	+33.043%	3	461	+50.490%
2026-02-20	4.6000	4.6000	4.6000	4.6000	+24.324%	10	461	+100.217%
2026-02-13	3.7000	3.8000	3.7000	3.7000	-2.887%	43	455	+148.919%
2026-02-12	3.8100	3.8100	3.8100	3.8100	+4.384%	1	455	+141.732%
2026-02-11	3.7000	3.7000	3.6500	3.6500	+14.063%	2	455	+152.329%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+16.364%	1	454	+187.813%
2026-02-03	2.7500	2.7500	2.7500	2.7500	+5.769%	10	454	+234.909%
2026-01-29	2.6000	2.6000	2.6000	2.6000	-23.754%	4	464	+254.231%
2026-01-22	3.4100	3.4100	3.4100	3.4100	+10.000%	3	468	+170.088%
2026-01-21	3.2000	3.2000	3.1000	3.1000	-3.125%	3	468	+197.097%
2026-01-20	4.0000	4.0000	3.2000	3.2000	0.000%	3	465	+187.813%
2026-01-15	3.0400	3.2000	3.0400	3.2000	+39.130%	5	464	+187.813%
2026-01-13	2.3000	2.3000	2.3000	2.3000	+1.770%	1	463	+300.435%
2025-12-17	2.2600	2.2600	2.2600	2.2600	-35.429%	3	464	+307.522%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-26.316%	100	461	+163.143%
2025-11-28	4.7500	4.7500	4.7500	4.7500	-7.946%	50	461	+93.895%
2025-11-21	5.0000	5.1600	5.0000	5.1600	-20.615%	2	486	+78.488%
2025-11-14	6.4000	6.5000	6.4000	6.5000	+20.370%	11	487	+41.692%
2025-11-10	5.4000	5.4000	5.4000	5.4000	-4.425%	1	498	+70.556%
2025-10-31	5.9700	5.9700	5.6500	5.6500	-0.703%	2	499	+63.009%
2025-10-30	5.7500	5.7500	5.6900	5.6900	-6.721%	2	499	+61.863%
2025-10-29	6.4000	6.4000	6.1000	6.1000	-24.691%	2	499	+50.984%
2025-10-27	8.1000	8.1000	8.1000	8.1000	+19.118%	4	498	+13.704%
2025-10-17	7.2000	7.2800	6.8000	6.8000	-22.108%	65	498	+35.441%
2025-10-15	8.7300	8.7300	8.7300	8.7300	-3.000%	10	563	+5.498%
2025-10-14	9.0000	9.0000	9.0000	9.0000	-11.851%	1	563	+2.333%
2025-10-10	10.2100	10.2100	10.2100	10.2100	-10.830%	3	562	-9.794%
2025-10-08	11.4500	11.6000	11.4500	11.4500	+8.531%	4	564	-19.563%
2025-10-07	10.5500	10.5500	10.5500	10.5500	+1.442%	1	564	-12.701%
2025-10-03	10.5000	10.5000	10.3500	10.4000	-4.587%	84	564	-11.442%
2025-10-01	10.0000	10.9000	10.0000	10.9000	-8.403%	2	480	-15.505%
2025-09-25	12.4900	12.4900	11.9000	11.9000	-3.409%	2	480	-22.605%
2025-09-24	12.0000	12.3200	12.0000	12.3200	+3.529%	12	479	-25.244%
2025-09-17	11.9000	11.9000	11.9000	11.9000	+1.709%	1	479	-22.605%
2025-09-05	11.7000	11.7000	11.7000	11.7000	-11.229%	1	479	-21.282%
2025-09-04	13.1800	13.1800	13.1800	13.1800	-10.946%	10	479	-30.121%
2025-08-26	14.8000	14.8000	14.8000	14.8000	+0.817%	2	479	-37.770%
2025-08-21	14.3000	14.6800	14.3000	14.6800	+12.923%	3	477	-37.262%
2025-08-11	13.0000	13.0000	13.0000	13.0000	-14.021%	1	475	-29.154%
2025-08-08	15.1200	15.1200	15.1200	15.1200	+0.800%	3	476	-39.087%
2025-08-06	15.0000	15.0000	15.0000	15.0000	+13.982%	1	473	-38.600%
2025-08-01	14.3000	14.3000	13.1600	13.1600	+2.893%	2	473	-30.015%
2025-07-28	14.6000	14.6000	12.7900	12.7900	+20.320%	5	473	-27.991%
2025-07-23	10.6300	10.6300	10.6300	10.6300	-36.347%	1	468	-13.358%
2025-07-18	17.5200	17.5200	15.4500	16.7000	+12.838%	3	467	-44.850%
2025-07-10	14.8000	14.8000	14.8000	14.8000	-15.909%	1	467	-37.770%
2025-06-27	17.9300	17.9300	17.6000	17.6000	-1.124%	4	467	-47.670%
2025-06-20	17.8000	17.8000	17.8000	17.8000	+10.217%	2	466	-48.258%
2025-06-18	16.1500	16.1500	16.1500	16.1500	-6.647%	1	465	-42.972%
2025-06-17	17.3000	17.3000	17.3000	17.3000	+12.119%	1	465	-46.763%
2025-06-09	15.4300	15.4300	15.4300	15.4300	-25.170%	1	465	-40.311%
2025-06-05	20.6200	20.6200	20.6200	20.6200	+43.394%	1	464	-55.335%
2025-05-23	14.3800	14.3800	14.3800	14.3800	-4.133%	10	469	-35.953%
2025-05-12	16.1000	16.1000	15.0000	15.0000	-21.053%	5	469	-38.600%
2025-05-02	19.0000	19.0000	19.0000	19.0000	0.000%	2	472	-51.526%
2025-05-01	19.0000	19.0000	19.0000	19.0000	-7.543%	1	473	-51.526%
2025-04-29	20.5500	20.5500	20.5500	20.5500	+3.788%	1	472	-55.182%
2025-04-17	19.8000	19.8000	19.8000	19.8000	+3.125%	1	472	-53.485%
2025-04-16	19.2000	19.2000	19.2000	19.2000	+30.612%	1	472	-52.031%
2025-04-10	14.7000	14.7000	14.7000	14.7000	-8.125%	1	472	-37.347%
2025-04-09	16.0000	16.0000	16.0000	16.0000	-10.864%	1	472	-42.438%
2025-03-31	17.9500	17.9500	17.9500	17.9500	+13.106%	1	471	-48.691%
2025-03-28	16.0300	16.0300	15.8700	15.8700	-12.802%	12	472	-41.966%
2025-03-21	18.2000	18.2000	18.2000	18.2000	+31.884%	400	478	-49.396%
2025-03-12	13.8000	13.8000	13.8000	13.8000	-2.128%	1	278	-33.261%
2025-03-04	14.1000	14.1000	14.1000	14.1000	-7.237%	1	278	-34.681%
2025-02-27	14.4000	15.2000	14.4000	15.2000	+27.303%	7	278	-39.408%
2025-02-25	13.5000	13.8000	11.9400	11.9400	-17.026%	17	255	-22.864%
2025-02-24	15.0000	15.0000	14.3900	14.3900	-12.788%	2	255	-35.997%
2025-02-21	16.5000	16.5000	16.5000	16.5000	-0.782%	40	256	-44.182%
2025-02-20	16.6300	16.6300	16.6300	16.6300	+21.387%	1	236	-44.618%
2025-02-19	13.7000	13.7000	13.7000	13.7000	+10.752%	1	235	-32.774%
2025-02-18	12.3700	12.3700	12.3700	12.3700	+3.862%	1	224	-25.546%
2025-02-13	11.6200	12.0000	11.6200	11.9100	+2.496%	11	224	-22.670%
2025-02-12	13.5000	13.5000	11.5000	11.6200	-24.545%	32	224	-20.740%
2025-02-11	15.4000	15.4000	15.4000	15.4000	+0.654%	10	203	-40.195%
2025-02-10	13.7000	15.3700	13.7000	15.3000	+13.333%	11	193	-39.804%
2025-02-07	13.5000	13.5000	13.5000	13.5000	-1.171%	18	183	-31.778%
2025-02-06	17.7000	17.7000	13.0000	13.6600	-22.386%	29	192	-32.577%
2025-02-05	17.7000	17.7000	17.6000	17.6000	+4.637%	5	174	-47.670%
2025-02-04	16.4000	16.8200	16.4000	16.8200	-4.105%	11	169	-45.244%
2025-02-03	15.1000	17.6600	15.1000	17.5400	+5.663%	51	159	-47.491%
2025-01-31	16.6000	16.6000	16.6000	16.6000	+2.850%	2	109	-44.518%
2025-01-29	16.1400	16.1400	16.1400	16.1400	-2.771%	2	109	-42.937%
2025-01-28	16.6000	16.6000	16.6000	16.6000	+7.097%	1	109	-44.518%
2025-01-27	17.6000	17.6000	15.1000	15.5000	-15.485%	27	109	-40.581%
2025-01-24	20.8100	20.8100	18.3400	18.3400	-6.429%	6	96	-49.782%
2025-01-23	19.6000	19.6000	19.6000	19.6000	-7.981%	1	96	-53.010%
2025-01-22	23.5000	23.5000	21.3000	21.3000	-32.381%	48	96	-56.761%
2025-01-17	31.5000	31.5000	31.5000	31.5000	+22.283%	2	48	-70.762%
2025-01-16	25.7500	25.7600	25.7500	25.7600	+5.358%	10	48	-64.247%
2025-01-15	24.4500	24.4500	24.4500	24.4500	+3.602%	2	48	-62.331%
2025-01-14	20.4300	23.6000	20.4300	23.6000	+30.243%	21	50	-60.975%
2025-01-13	18.1200	18.1200	18.1200	18.1200	+6.903%	1	31	-49.172%
2025-01-10	16.9500	16.9500	16.9500	16.9500	+55.505%	20	30	-45.664%
2024-12-30	10.9000	10.9000	10.9000	10.9000	+1.869%	1	20	-15.505%
2024-12-27	10.7000	10.8000	10.7000	10.7000	+3.482%	30	19	-13.925%
2024-12-20	10.3400	10.3400	10.3400	10.3400	+7.708%	1	4	-10.928%
2024-12-19	9.6000	9.6000	9.6000	9.6000	-27.547%	1	4	-4.062%
2024-11-29	13.2500	13.2500	13.2500	13.2500	-1.852%	4	3	-30.491%
2024-11-22	13.5000	13.5000	13.5000	13.5000	0.000%	2	1	-31.778%