Dark

LNG20270115C320
LNG Jan 15 2027 320.00 Call (LNG270115C00320000)
option OPRA

EOD

Sep 28, 2026

6.38-0.313%(-0.02)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.4600	6.6500	6.3800	6.3800	-0.313%	21	480	0.000%
2026-09-25	6.4000	6.4000	6.4000	6.4000	-19.799%	1	462	-0.313%
2026-09-24	7.8000	7.9800	7.8000	7.9800	+1.013%	6	462	-20.050%
2026-09-22	7.9000	7.9000	7.9000	7.9000	+0.381%	3	460	-19.241%
2026-09-21	6.2000	8.0000	6.1500	7.8700	+43.091%	33	457	-18.933%
2026-09-16	6.5000	6.5000	5.5000	5.5000	-43.878%	8	433	+16.000%
2026-09-14	9.8000	9.8000	9.8000	9.8000	+14.620%	3	436	-34.898%
2026-09-11	8.5500	8.5500	8.5500	8.5500	-3.933%	1	433	-25.380%
2026-09-10	9.1300	9.1300	8.9000	8.9000	+8.537%	6	433	-28.315%
2026-09-09	9.4000	9.4000	8.2000	8.2000	-7.554%	15	436	-22.195%
2026-09-08	10.0000	10.0000	8.8700	8.8700	-35.725%	4	425	-28.072%
2026-09-04	13.7000	13.8000	13.7000	13.8000	-1.849%	31	446	-53.768%
2026-09-03	15.9000	15.9000	14.0600	14.0600	-11.517%	8	446	-54.623%
2026-09-02	12.4000	15.8900	12.4000	15.8900	+17.704%	5	443	-59.849%
2026-08-31	11.6000	13.6000	11.3300	13.5000	+36.364%	26	445	-52.741%
2026-08-26	9.6100	9.9000	9.6100	9.9000	+5.544%	6	438	-35.556%
2026-08-24	9.3800	9.3800	9.3800	9.3800	-8.488%	1	442	-31.983%
2026-08-21	9.8200	10.2500	9.8200	10.2500	+49.635%	2	442	-37.756%
2026-08-17	6.8500	6.8500	6.8500	6.8500	-11.613%	1	440	-6.861%
2026-08-14	7.7500	7.7500	7.7500	7.7500	+1.307%	1	440	-17.677%
2026-08-12	7.6500	7.6500	7.6500	7.6500	-3.165%	10	439	-16.601%
2026-08-06	7.9000	7.9000	7.9000	7.9000	+36.678%	1	434	-19.241%
2026-08-04	5.7800	5.7800	5.7800	5.7800	-27.296%	1	433	+10.381%
2026-07-29	7.4600	7.9500	7.4600	7.9500	-16.316%	2	433	-19.748%
2026-07-22	9.5000	9.5000	9.5000	9.5000	+13.095%	31	433	-32.842%
2026-07-21	8.4000	8.4000	8.4000	8.4000	-9.677%	1	409	-24.048%
2026-07-20	9.3000	9.3000	9.3000	9.3000	+15.960%	32	409	-31.398%
2026-07-16	6.9000	8.0200	6.9000	8.0200	-10.988%	5	399	-20.449%
2026-07-10	9.0100	9.0100	9.0100	9.0100	+131.026%	1	399	-29.190%
2026-06-30	3.9000	3.9000	3.9000	3.9000	+9.859%	1	399	+63.590%
2026-06-25	4.2000	4.2000	3.5500	3.5500	-21.111%	30	398	+79.718%
2026-06-16	4.9000	4.9000	4.5000	4.5000	0.000%	8	412	+41.778%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-13.462%	3	412	+41.778%
2026-05-28	5.2000	5.2000	5.2000	5.2000	+4.000%	2	409	+22.692%
2026-05-27	4.7500	5.2000	4.7500	5.0000	-13.793%	10	409	+27.600%
2026-05-26	5.5000	5.8000	5.5000	5.8000	-4.918%	2	415	+10.000%
2026-05-22	5.8000	6.1000	5.7000	6.1000	-10.294%	11	414	+4.590%
2026-05-13	6.8000	6.8000	6.8000	6.8000	-6.849%	1	414	-6.176%
2026-05-11	7.2000	7.3000	7.2000	7.3000	+17.742%	2	413	-12.603%
2026-05-08	7.2000	7.2000	6.2000	6.2000	-18.421%	7	413	+2.903%
2026-05-07	7.7000	7.7000	7.6000	7.6000	-45.714%	3	408	-16.053%
2026-05-01	14.0000	14.0000	14.0000	14.0000	+18.644%	10	405	-54.429%
2026-04-27	11.2000	12.4000	11.2000	11.8000	+5.357%	31	405	-45.932%
2026-04-23	11.4000	11.4000	11.2000	11.2000	+3.704%	2	377	-43.036%
2026-04-21	9.8000	10.8000	9.8000	10.8000	+5.882%	18	372	-40.926%
2026-04-20	9.8000	10.2000	9.7000	10.2000	+2.000%	4	372	-37.451%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-36.709%	1	368	-36.200%
2026-04-10	15.8000	15.8000	15.8000	15.8000	-23.671%	5	369	-59.620%
2026-04-08	17.4800	20.7000	17.4800	20.7000	-25.939%	2	364	-69.179%
2026-04-07	27.9500	27.9500	27.9500	27.9500	+14.082%	1	364	-77.174%
2026-04-02	25.4000	25.8800	24.5000	24.5000	-2.000%	11	362	-73.959%
2026-03-31	29.2400	29.2400	25.0000	25.0000	-24.012%	11	362	-74.480%
2026-03-30	35.8000	35.8000	32.9000	32.9000	-2.083%	4	367	-80.608%
2026-03-27	33.6000	33.6000	33.6000	33.6000	+16.263%	5	367	-81.012%
2026-03-26	28.9000	28.9000	28.9000	28.9000	+7.435%	2	372	-77.924%
2026-03-25	28.9000	28.9000	26.7000	26.9000	-22.029%	7	374	-76.283%
2026-03-24	31.0000	34.5000	31.0000	34.5000	+22.124%	23	371	-81.507%
2026-03-23	28.4900	28.4900	27.6000	28.2500	-5.833%	8	372	-77.416%
2026-03-20	28.9000	30.0000	28.9000	30.0000	+12.782%	31	377	-78.733%
2026-03-19	23.2000	36.1000	23.2000	26.6000	+149.064%	437	347	-76.015%
2026-03-18	10.6800	10.6800	10.6800	10.6800	-2.287%	1	104	-40.262%
2026-03-13	10.9300	10.9300	10.9300	10.9300	-10.263%	2	104	-41.629%
2026-03-12	12.0500	12.1800	12.0200	12.1800	+62.400%	9	102	-47.619%
2026-03-10	7.5000	7.8000	7.5000	7.5000	-24.242%	49	93	-14.933%
2026-03-03	7.7500	9.9000	7.7500	9.9000	+70.690%	77	126	-35.556%
2026-03-02	5.8000	5.8000	5.8000	5.8000	+251.515%	1	78	+10.000%
2026-01-09	1.6500	1.6500	1.6500	1.6500	+3.125%	1	79	+286.667%
2026-01-02	1.6000	1.6000	1.6000	1.6000	+3.896%	1	79	+298.750%
2025-12-16	1.5700	1.5700	1.5400	1.5400	-53.333%	2	79	+314.286%
2025-12-01	3.3000	3.3000	3.3000	3.3000	-4.348%	1	78	+93.333%
2025-11-28	3.4500	3.4500	3.4500	3.4500	+11.290%	1	78	+84.928%
2025-11-26	3.1000	3.1000	3.1000	3.1000	-29.864%	1	80	+105.806%
2025-11-20	4.4200	4.4200	4.4200	4.4200	-3.913%	1	80	+44.344%
2025-11-12	4.6000	4.6000	4.6000	4.6000	+2.222%	45	80	+38.696%
2025-10-17	4.5000	4.5000	4.5000	4.5000	-34.783%	20	35	+41.778%
2025-10-16	6.9000	6.9000	6.9000	6.9000	-6.122%	1	42	-7.536%
2025-10-03	7.2000	7.3500	7.2000	7.3500	+7.299%	8	42	-13.197%
2025-09-19	6.8500	6.8500	6.8500	6.8500	-37.156%	1	34	-6.861%
2025-08-27	10.9000	10.9000	10.9000	10.9000	+34.568%	2	34	-41.468%
2025-08-13	8.1000	8.1000	8.1000	8.1000	-3.571%	1	34	-21.235%
2025-07-28	8.4000	8.4000	8.4000	8.4000	-35.235%	1	33	-24.048%
2025-06-23	12.9700	12.9700	12.9700	12.9700	+13.772%	1	33	-50.810%
2025-03-07	10.9900	11.4000	10.9900	11.4000	+13.433%	6	33	-44.035%
2025-02-25	10.4000	10.4000	10.0500	10.0500	-8.636%	11	36	-36.517%
2025-02-24	11.0000	11.0000	11.0000	11.0000	+1.852%	15	45	-42.000%
2025-02-19	10.8000	10.8000	10.8000	10.8000	-13.043%	2	30	-40.926%
2025-01-27	12.3600	12.4200	12.3600	12.4200	-10.647%	5	28	-48.631%
2025-01-24	13.9000	13.9000	13.9000	13.9000	-45.490%	20	24	-54.101%
2025-01-17	25.5000	25.5000	25.5000	25.5000	+34.565%	20	5	-74.980%
2025-01-15	18.9500	18.9500	18.9500	18.9500	+57.917%	2	5	-66.332%
2025-01-08	12.0000	12.0000	12.0000	12.0000	+24.481%	1	5	-46.833%
2024-12-04	9.6400	9.6400	9.6400	9.6400	+12.093%	1	5	-33.817%
2024-11-29	9.9000	9.9000	8.6000	8.6000	-9.474%	6	4	-25.814%
2024-11-25	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	-32.842%