Dark

LNG20270115C310
LNG Jan 15 2027 310.00 Call (LNG270115C00310000)
option OPRA

EOD

Sep 30, 2026

6.80-15.000%(-1.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.8000	6.8000	6.8000	6.8000	-15.000%	10	2,782	0.000%
2026-09-28	8.5000	8.6000	8.0000	8.0000	+6.667%	41	2,784	-15.000%
2026-09-25	8.0000	8.0000	7.5000	7.5000	-30.620%	2	2,784	-9.333%
2026-09-24	9.3500	10.8100	9.3500	10.8100	+16.362%	3	2,783	-37.095%
2026-09-23	9.2900	9.2900	9.2900	9.2900	+2.088%	1	2,783	-26.803%
2026-09-22	11.1000	11.1000	9.1000	9.1000	+13.750%	9	2,783	-25.275%
2026-09-21	6.9700	8.0000	6.9700	8.0000	-5.549%	2	2,779	-15.000%
2026-09-18	8.4700	8.4700	8.4700	8.4700	-0.353%	1	2,779	-19.717%
2026-09-16	7.8300	8.5000	7.8000	8.5000	-27.039%	11	2,779	-20.000%
2026-09-14	11.6000	11.6500	11.5300	11.6500	+9.492%	11	2,775	-41.631%
2026-09-11	10.6400	10.6400	10.6400	10.6400	-5.841%	1	2,764	-36.090%
2026-09-10	12.1000	12.1000	11.2000	11.3000	+0.444%	9	2,765	-39.823%
2026-09-08	11.8700	11.9000	11.1000	11.2500	-34.593%	40	2,770	-39.556%
2026-09-04	17.2000	17.2000	17.2000	17.2000	-7.027%	5	2,760	-60.465%
2026-09-03	19.6000	19.6000	18.5000	18.5000	-5.612%	39	2,760	-63.243%
2026-09-02	16.9000	20.0000	16.9000	19.6000	+28.947%	36	2,763	-65.306%
2026-09-01	19.0000	20.0000	15.2000	15.2000	0.000%	28	2,779	-55.263%
2026-08-31	15.2200	15.4000	14.9800	15.2000	+17.556%	16	2,770	-55.263%
2026-08-26	12.0000	12.9300	11.5000	12.9300	+3.440%	29	2,786	-47.409%
2026-08-24	12.4000	12.5000	12.4000	12.5000	0.000%	4	2,811	-45.600%
2026-08-21	12.5000	12.5000	12.5000	12.5000	+2.041%	1	2,811	-45.600%
2026-08-20	12.2600	12.3500	12.2500	12.2500	+15.566%	6	2,811	-44.490%
2026-08-19	10.6000	10.6000	10.6000	10.6000	-0.563%	3	2,805	-35.849%
2026-08-18	10.5000	10.6600	10.5000	10.6600	+6.600%	4	2,808	-36.210%
2026-08-14	10.0000	10.0000	10.0000	10.0000	+5.263%	2	2,810	-32.000%
2026-08-12	9.5000	9.5000	9.5000	9.5000	+26.498%	1	2,808	-28.421%
2026-08-07	7.5100	7.5100	7.5100	7.5100	-10.595%	1	2,808	-9.454%
2026-08-05	8.4000	8.5000	8.4000	8.4000	+1.205%	4	2,808	-19.048%
2026-08-04	8.3000	8.3000	8.3000	8.3000	-12.815%	2	2,806	-18.072%
2026-07-31	9.4500	9.5200	9.4500	9.5200	+22.051%	2	2,806	-28.571%
2026-07-28	7.7000	7.8000	7.7000	7.8000	-21.212%	7	2,808	-12.821%
2026-07-27	9.7000	9.9000	9.7000	9.9000	-24.427%	11	2,801	-31.313%
2026-07-24	13.1000	13.1000	13.1000	13.1000	-0.304%	1	2,790	-48.092%
2026-07-23	13.1400	13.1400	13.1400	13.1400	+36.875%	1	2,790	-48.250%
2026-07-22	9.6000	9.6000	9.6000	9.6000	-15.789%	1	2,789	-29.167%
2026-07-20	11.4000	11.4000	11.4000	11.4000	+3.074%	1	2,790	-40.351%
2026-07-13	11.2500	11.2500	10.9500	11.0600	+5.333%	13	2,789	-38.517%
2026-07-09	10.5000	10.5000	10.5000	10.5000	+6.061%	1	2,790	-35.238%
2026-07-08	10.0000	10.0000	9.8500	9.9000	+17.021%	4	2,791	-31.313%
2026-07-07	7.4000	8.4600	7.4000	8.4600	+28.963%	2	2,791	-19.622%
2026-06-29	6.5600	6.5600	6.5600	6.5600	+21.481%	1	2,791	+3.659%
2026-06-23	5.1300	5.4000	5.1300	5.4000	+20.000%	129	2,790	+25.926%
2026-06-22	4.7500	4.7500	4.5000	4.5000	-12.621%	3	2,790	+51.111%
2026-06-17	4.9700	5.1500	4.9700	5.1500	-0.962%	16	2,795	+32.039%
2026-06-16	6.1000	6.1000	5.2000	5.2000	+4.000%	13	2,795	+30.769%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-38.575%	2	2,783	+36.000%
2026-06-12	7.5000	8.1400	7.5000	8.1400	-9.556%	5	2,783	-16.462%
2026-06-10	9.0000	9.0000	9.0000	9.0000	+13.924%	3	2,786	-24.444%
2026-06-08	8.1000	8.1000	7.9000	7.9000	-10.227%	14	2,789	-13.924%
2026-06-05	8.7000	8.8000	8.7000	8.8000	+10.276%	251	2,789	-22.727%
2026-06-04	7.9800	7.9800	7.9800	7.9800	+12.712%	1	2,788	-14.787%
2026-06-02	7.0800	7.0800	7.0800	7.0800	+3.965%	1	2,789	-3.955%
2026-06-01	6.8100	6.8100	6.8100	6.8100	+31.977%	4	2,790	-0.147%
2026-05-29	5.4000	5.4000	5.1600	5.1600	-14.000%	4	2,790	+31.783%
2026-05-28	6.3500	6.3500	6.0000	6.0000	-2.439%	5	2,788	+13.333%
2026-05-27	5.7000	6.1500	5.7000	6.1500	-6.818%	28	2,788	+10.569%
2026-05-26	6.9000	7.0000	6.6000	6.6000	-5.714%	6	2,794	+3.030%
2026-05-22	7.3000	7.3000	6.9000	7.0000	-8.377%	36	2,793	-2.857%
2026-05-21	8.8000	8.8000	7.5000	7.6400	-10.329%	12	2,781	-10.995%
2026-05-18	7.5000	8.5200	7.5000	8.5200	+2.651%	17	2,781	-20.188%
2026-05-13	8.2000	8.3000	7.8700	8.3000	-4.598%	69	2,776	-18.072%
2026-05-12	8.7000	8.7000	8.7000	8.7000	+0.578%	1	2,771	-21.839%
2026-05-11	8.5000	8.7000	8.5000	8.6500	+10.897%	24	2,771	-21.387%
2026-05-08	8.9000	8.9000	7.8000	7.8000	-21.212%	13	2,746	-12.821%
2026-05-07	8.0000	10.3000	8.0000	9.9000	-27.737%	8	2,740	-31.313%
2026-05-06	13.4900	13.7500	13.4900	13.7000	-21.128%	3	2,732	-50.365%
2026-05-05	17.4100	17.4100	17.3700	17.3700	-2.416%	193	2,729	-60.852%
2026-05-04	17.8000	17.8000	17.8000	17.8000	+3.488%	1	2,729	-61.798%
2026-05-01	17.2000	17.2000	17.2000	17.2000	-10.881%	4	2,733	-60.465%
2026-04-29	17.9300	19.3000	17.9000	19.3000	+22.930%	15	2,733	-64.767%
2026-04-28	15.7000	15.7000	15.7000	15.7000	+10.563%	1	2,726	-56.688%
2026-04-27	14.5000	14.5000	14.0000	14.2000	+4.412%	28	2,727	-52.113%
2026-04-24	13.5000	13.7000	13.4900	13.6000	+1.493%	500	2,711	-50.000%
2026-04-23	14.0000	14.0000	13.0000	13.4000	-2.190%	38	2,212	-49.254%
2026-04-22	14.0000	14.0000	13.7000	13.7000	+12.387%	2	2,202	-50.365%
2026-04-21	11.8000	12.1900	11.8000	12.1900	+21.900%	19	2,213	-44.217%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-34.726%	4	2,213	-32.000%
2026-04-16	15.3200	15.3200	15.3200	15.3200	+3.724%	2	2,217	-55.614%
2026-04-15	14.5000	14.7700	14.5000	14.7700	+1.164%	2	2,219	-53.961%
2026-04-14	14.6000	14.6000	14.6000	14.6000	-8.176%	1	2,217	-53.425%
2026-04-13	20.0000	20.0000	15.9000	15.9000	-10.874%	3	2,216	-57.233%
2026-04-10	18.0000	18.0000	17.8400	17.8400	-5.658%	5	2,215	-61.883%
2026-04-09	24.8000	24.8000	18.9100	18.9100	-13.257%	7	2,220	-64.040%
2026-04-08	19.4000	22.0000	19.4000	21.8000	-26.102%	10	2,222	-68.807%
2026-04-07	32.6000	32.6000	29.5000	29.5000	+5.546%	3	2,220	-76.949%
2026-04-06	27.0000	28.1500	27.0000	27.9500	-5.415%	17	2,221	-75.671%
2026-04-02	29.0100	29.5500	29.0000	29.5500	+21.107%	9	2,232	-76.988%
2026-04-01	27.5000	27.5000	24.3500	24.4000	-12.857%	10	2,232	-72.131%
2026-03-31	32.3000	32.3000	28.0000	28.0000	-21.127%	5	2,227	-75.714%
2026-03-30	38.6200	38.6200	35.5000	35.5000	-5.156%	29	2,224	-80.845%
2026-03-27	37.1000	37.4300	37.1000	37.4300	+8.808%	2	2,198	-81.833%
2026-03-26	34.2600	34.5000	34.2600	34.4000	+12.787%	4	2,197	-80.233%
2026-03-25	32.0000	33.1000	30.5000	30.5000	-17.568%	8	2,193	-77.705%
2026-03-24	37.0900	38.7000	36.0000	37.0000	+32.143%	11	2,188	-81.622%
2026-03-23	30.3700	30.3700	28.0000	28.0000	-9.677%	2	2,185	-75.714%
2026-03-20	32.7000	34.5400	31.0000	31.0000	+5.085%	14	2,186	-78.065%
2026-03-19	38.0200	39.8000	29.5000	29.5000	+63.889%	30	2,177	-76.949%
2026-03-18	13.7000	18.0000	13.7000	18.0000	+43.084%	141	2,187	-62.222%
2026-03-17	12.5800	12.5800	12.5800	12.5800	-8.309%	1	2,196	-45.946%
2026-03-12	12.2500	13.7200	12.2500	13.7200	+8.889%	7	2,196	-50.437%
2026-03-09	14.5000	14.5000	12.6000	12.6000	-11.268%	2	2,190	-46.032%
2026-03-06	14.0000	14.2000	14.0000	14.2000	+31.970%	13	2,214	-52.113%
2026-03-05	11.2300	11.8000	10.7600	10.7600	+9.796%	12	2,201	-36.803%
2026-03-04	9.8000	9.8000	9.8000	9.8000	+5.490%	1	2,197	-30.612%
2026-03-03	10.3000	12.1000	9.2900	9.2900	-4.227%	10	2,196	-26.803%
2026-03-02	9.7000	9.7000	9.7000	9.7000	+115.556%	4	2,190	-29.897%
2026-02-27	4.5000	4.5000	4.5000	4.5000	+3.448%	25	2,186	+51.111%
2026-02-26	4.3000	4.3500	4.2500	4.3500	+47.458%	110	2,161	+56.322%
2026-02-24	2.9500	2.9500	2.9500	2.9500	-22.368%	100	2,152	+130.508%
2026-02-19	3.8000	3.8000	3.8000	3.8000	+26.667%	1	2,052	+78.947%
2026-02-12	2.8400	3.0000	2.8400	3.0000	0.000%	502	2,052	+126.667%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+22.449%	1,500	1,553	+126.667%
2026-02-06	2.4500	2.4500	2.4500	2.4500	-12.500%	1	106	+177.551%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+14.286%	1	107	+142.857%
2026-01-22	2.4500	2.4500	2.4500	2.4500	-25.758%	1	108	+177.551%
2026-01-21	3.3000	3.3000	3.3000	3.3000	+67.513%	1	108	+106.061%
2026-01-02	1.9700	1.9700	1.9700	1.9700	-34.333%	1	108	+245.178%
2025-12-03	3.0000	3.0000	3.0000	3.0000	-17.582%	1	108	+126.667%
2025-11-24	3.7800	3.7800	3.6400	3.6400	-21.212%	3	108	+86.813%
2025-11-21	4.6000	4.6200	4.6000	4.6200	-24.386%	2	110	+47.186%
2025-10-24	6.1100	6.1100	6.1100	6.1100	-7.424%	1	112	+11.293%
2025-10-22	6.6000	6.6000	6.6000	6.6000	0.000%	1	111	+3.030%
2025-10-21	6.6000	6.6000	6.6000	6.6000	-9.589%	4	111	+3.030%
2025-10-16	7.3000	7.3000	7.3000	7.3000	-19.337%	2	110	-6.849%
2025-10-08	9.0500	9.0500	9.0500	9.0500	+6.471%	1	110	-24.862%
2025-10-06	8.5000	8.5000	8.5000	8.5000	-1.734%	1	109	-20.000%
2025-10-03	8.7000	8.7000	8.6000	8.6500	-2.809%	23	108	-21.387%
2025-09-30	8.9000	8.9000	8.9000	8.9000	-31.538%	1	94	-23.596%
2025-08-27	12.9500	13.0000	12.9500	13.0000	+6.557%	2	94	-47.692%
2025-08-26	12.2000	12.2000	12.2000	12.2000	+9.123%	1	93	-44.262%
2025-08-22	11.1800	11.1800	11.1800	11.1800	-9.693%	1	93	-39.177%
2025-08-21	12.3800	12.3800	12.3800	12.3800	+4.738%	1	93	-45.073%
2025-07-29	11.8200	11.8200	11.8200	11.8200	+18.794%	1	93	-42.470%
2025-07-28	9.9500	9.9500	9.9500	9.9500	-20.906%	1	93	-31.658%
2025-07-15	12.5800	12.5800	12.5800	12.5800	-19.359%	2	92	-45.946%
2025-06-18	15.6000	15.6000	15.6000	15.6000	+4.000%	1	91	-56.410%
2025-06-16	15.0000	15.0000	15.0000	15.0000	+1.971%	1	91	-54.667%
2025-05-28	14.7100	14.7100	14.7100	14.7100	+2.867%	1	91	-53.773%
2025-05-19	14.3000	14.3000	14.3000	14.3000	-10.625%	1	91	-52.448%
2025-05-01	16.0000	16.0000	16.0000	16.0000	-5.325%	1	91	-57.500%
2025-04-16	16.9000	16.9000	16.9000	16.9000	+57.796%	1	90	-59.763%
2025-04-07	10.3800	10.7100	10.3800	10.7100	-32.726%	6	91	-36.508%
2025-04-03	15.8400	15.9200	15.8400	15.9200	-0.562%	10	91	-57.286%
2025-03-31	15.8000	16.0100	15.8000	16.0100	-11.056%	3	88	-57.527%
2025-03-25	18.0000	18.0000	18.0000	18.0000	+13.924%	1	88	-62.222%
2025-03-21	15.8000	15.8000	15.8000	15.8000	+16.864%	2	89	-56.962%
2025-03-14	12.7200	13.5200	12.7200	13.5200	+12.667%	4	89	-49.704%
2025-03-10	12.0000	12.0000	12.0000	12.0000	-7.692%	1	90	-43.333%
2025-03-05	13.0000	13.0000	13.0000	13.0000	+5.691%	2	90	-47.692%
2025-03-04	12.3000	12.3000	12.3000	12.3000	-19.238%	2	88	-44.715%
2025-03-03	15.2300	15.2300	15.2300	15.2300	+14.511%	1	88	-55.351%
2025-02-27	12.5000	13.3000	12.5000	13.3000	+11.765%	3	88	-48.872%
2025-02-25	11.9000	11.9000	11.9000	11.9000	-16.550%	1	85	-42.857%
2025-02-20	11.2000	14.2600	11.2000	14.2600	+19.832%	3	85	-52.314%
2025-02-10	11.9000	11.9000	11.9000	11.9000	-21.711%	2	83	-42.857%
2025-02-05	15.2000	15.2000	15.2000	15.2000	+16.923%	2	81	-55.263%
2025-02-03	13.0000	13.0000	13.0000	13.0000	-7.670%	2	79	-47.692%
2025-01-29	14.0800	14.0800	14.0800	14.0800	-4.218%	2	77	-51.705%
2025-01-28	14.7000	14.7000	14.7000	14.7000	-0.676%	2	75	-53.741%
2025-01-27	14.8000	14.8000	14.8000	14.8000	-18.681%	2	73	-54.054%
2025-01-24	18.4000	18.4000	18.2000	18.2000	+7.629%	32	71	-62.637%
2025-01-23	17.2000	17.9000	16.9100	16.9100	-17.913%	54	55	-59.787%
2025-01-22	20.6000	20.6000	20.6000	20.6000	-21.434%	2	13	-66.990%
2025-01-16	26.3500	26.3500	26.2200	26.2200	+191.333%	6	11	-74.066%
2024-12-20	9.3000	9.3000	9.0000	9.0000	-2.280%	4	7	-24.444%
2024-12-18	9.2100	9.2100	9.2100	9.2100	-12.286%	1	7	-26.167%
2024-12-09	10.5000	10.5000	10.5000	10.5000	-12.500%	2	7	-35.238%
2024-12-04	12.0000	12.0000	12.0000	12.0000	+10.092%	2	5	-43.333%
2024-11-20	10.1100	10.9000	10.1100	10.9000	0.000%	3	3	-37.615%