Dark

LNG20270115C330
LNG Jan 15 2027 330.00 Call (LNG270115C00330000)
option OPRA

EOD

Sep 25, 2026

5.45-9.167%(-0.55)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.4500	5.4500	5.4500	5.4500	-9.167%	15	310	0.000%
2026-09-24	6.0000	6.0000	6.0000	6.0000	+6.195%	1	325	-9.167%
2026-09-23	6.8000	6.8000	5.6500	5.6500	-10.601%	4	324	-3.540%
2026-09-21	4.6800	6.3200	4.6800	6.3200	+35.914%	23	323	-13.766%
2026-09-18	4.6500	4.6500	4.6500	4.6500	+3.333%	1	301	+17.204%
2026-09-17	4.5000	4.5000	4.5000	4.5000	-16.667%	3	301	+21.111%
2026-09-15	5.4000	5.4000	5.4000	5.4000	-23.944%	10	300	+0.926%
2026-09-10	6.9900	7.1000	6.9900	7.1000	+12.520%	14	310	-23.239%
2026-09-09	7.1000	7.1000	6.3100	6.3100	-26.628%	25	303	-13.629%
2026-09-08	8.6000	8.6000	8.6000	8.6000	-28.333%	1	294	-36.628%
2026-09-04	11.0000	12.0000	10.9000	12.0000	-1.639%	32	289	-54.583%
2026-09-03	12.2000	12.2000	12.2000	12.2000	-10.294%	1	289	-55.328%
2026-09-02	11.7500	13.6000	11.7500	13.6000	+36.000%	4	288	-59.926%
2026-09-01	11.8800	11.8800	10.0000	10.0000	0.000%	12	289	-45.500%
2026-08-31	9.0000	10.0000	9.0000	10.0000	+28.041%	21	288	-45.500%
2026-08-28	8.1000	8.1000	7.8000	7.8100	+5.541%	202	268	-30.218%
2026-08-27	7.4000	7.4000	7.4000	7.4000	-16.854%	9	293	-26.351%
2026-08-26	7.4200	8.9000	7.4200	8.9000	+17.260%	201	293	-38.764%
2026-08-25	7.5600	7.5900	7.5600	7.5900	-4.887%	2	118	-28.195%
2026-08-21	7.9800	7.9800	7.9800	7.9800	+3.368%	2	120	-31.704%
2026-08-20	7.7200	7.7200	7.7200	7.7200	+24.516%	2	118	-29.404%
2026-08-14	6.2000	6.2000	6.2000	6.2000	-7.046%	1	120	-12.097%
2026-08-11	6.3600	6.6700	6.3600	6.6700	+5.873%	2	120	-18.291%
2026-08-07	6.4000	6.4000	6.3000	6.3000	-13.699%	2	118	-13.492%
2026-07-20	7.3000	7.3000	7.3000	7.3000	+1.671%	2	116	-25.342%
2026-07-10	7.1800	7.1800	7.1800	7.1800	+17.705%	1	114	-24.095%
2026-06-05	6.1000	6.1000	6.1000	6.1000	+35.556%	1	113	-10.656%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-6.250%	3	113	+21.111%
2026-05-26	4.4800	4.8000	4.4800	4.8000	-15.789%	2	113	+13.542%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-5.000%	1	114	-4.386%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+6.195%	2	114	-9.167%
2026-05-08	5.9000	5.9000	5.6500	5.6500	-14.134%	3	114	-3.540%
2026-05-07	6.4000	7.5000	6.4000	6.5800	-47.191%	11	114	-17.173%
2026-05-05	12.4600	12.4600	12.4600	12.4600	-0.320%	1	124	-56.260%
2026-05-01	12.5000	12.7000	12.5000	12.5000	-4.580%	26	108	-56.400%
2026-04-29	13.1000	13.1000	13.1000	13.1000	+39.214%	1	108	-58.397%
2026-04-24	9.3200	9.4100	9.3200	9.4100	-5.900%	2	108	-42.083%
2026-04-23	9.9000	10.0000	9.6000	10.0000	+8.696%	4	108	-45.500%
2026-04-21	8.3000	9.2000	8.3000	9.2000	+13.580%	8	108	-40.761%
2026-04-20	8.1000	8.2000	8.1000	8.1000	+6.719%	3	108	-32.716%
2026-04-17	8.0000	8.0000	7.2500	7.5900	-26.879%	12	108	-28.195%
2026-04-15	10.3800	10.3800	10.3800	10.3800	-37.695%	3	120	-47.495%
2026-04-08	15.7000	16.6600	15.7000	16.6600	-17.525%	2	120	-67.287%
2026-03-31	20.2000	20.2000	20.2000	20.2000	-29.371%	1	119	-73.020%
2026-03-30	30.6000	30.6000	28.6000	28.6000	+14.400%	5	118	-80.944%
2026-03-26	25.0000	25.0000	25.0000	25.0000	+0.806%	5	114	-78.200%
2026-03-25	24.8000	24.8000	24.8000	24.8000	-16.074%	2	114	-78.024%
2026-03-24	29.5500	29.5500	29.5500	29.5500	+19.636%	1	112	-81.557%
2026-03-23	23.1000	24.7000	23.1000	24.7000	-6.475%	11	111	-77.935%
2026-03-20	27.3500	27.3500	26.4100	26.4100	+6.492%	32	100	-79.364%
2026-03-19	32.0000	32.0000	24.8000	24.8000	+179.910%	12	97	-78.024%
2026-03-18	8.8600	8.8600	8.8600	8.8600	-13.981%	1	90	-38.488%
2026-03-12	9.0000	10.3000	9.0000	10.3000	+71.667%	15	90	-47.087%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-23.077%	1	75	-9.167%
2026-03-03	7.8000	7.8000	7.8000	7.8000	+544.628%	25	74	-30.128%
2026-01-02	1.2100	1.2100	1.2100	1.2100	-66.575%	1	49	+350.413%
2025-11-20	3.6200	3.6200	3.6200	3.6200	+12.422%	1	50	+50.552%
2025-11-10	3.2200	3.2200	3.2200	3.2200	-8.000%	1	50	+69.255%
2025-10-17	3.5000	3.5000	3.5000	3.5000	-42.717%	15	50	+55.714%
2025-10-07	6.1100	6.1100	6.1100	6.1100	+7.193%	1	50	-10.802%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-29.803%	2	50	-4.386%
2025-08-29	8.2700	8.2700	8.1200	8.1200	-10.769%	10	48	-32.882%
2025-08-27	9.1000	9.1000	9.1000	9.1000	+6.184%	1	48	-40.110%
2025-08-21	8.5700	8.5700	8.5700	8.5700	+8.344%	1	47	-36.406%
2025-08-01	7.9100	7.9100	7.9100	7.9100	+2.861%	1	47	-31.100%
2025-07-28	7.6900	7.6900	7.6900	7.6900	-29.450%	1	48	-29.129%
2025-07-18	10.8900	10.9000	10.8900	10.9000	+25.287%	2	47	-50.000%
2025-07-10	8.7000	8.7000	8.7000	8.7000	-9.375%	1	48	-37.356%
2025-07-08	9.6000	9.6000	9.6000	9.6000	-17.241%	10	47	-43.229%
2025-06-30	11.6000	11.6000	11.6000	11.6000	+10.476%	3	47	-53.017%
2025-06-24	10.5000	10.5000	10.5000	10.5000	+7.582%	8	46	-48.095%
2025-06-09	9.7600	9.7600	9.7600	9.7600	-26.891%	1	54	-44.160%
2025-06-04	13.3500	13.3500	13.3500	13.3500	+0.376%	8	46	-59.176%
2025-06-02	13.3000	13.3000	13.3000	13.3000	+6.485%	10	46	-59.023%
2025-05-09	12.4900	12.4900	12.4900	12.4900	-13.264%	2	36	-56.365%
2025-05-08	14.4000	14.4000	14.4000	14.4000	+15.200%	1	36	-62.153%
2025-04-16	12.5000	12.5000	12.5000	12.5000	+52.812%	1	35	-56.400%
2025-04-07	8.1800	8.1800	8.1800	8.1800	-21.722%	1	35	-33.374%
2025-04-03	10.4500	10.4500	10.4500	10.4500	-14.344%	1	35	-47.847%
2025-03-31	12.2000	12.2000	12.2000	12.2000	-8.751%	3	35	-55.328%
2025-03-24	13.4500	13.4500	13.3700	13.3700	+28.805%	3	38	-59.237%
2025-03-04	10.3900	10.3900	10.3800	10.3800	+12.826%	2	35	-47.495%
2025-02-25	9.2000	9.2000	9.2000	9.2000	-6.122%	2	33	-40.761%
2025-02-24	9.8100	9.8100	9.6000	9.8000	+11.490%	13	33	-44.388%
2025-02-07	8.7900	8.7900	8.7900	8.7900	-25.885%	4	30	-37.998%
2025-02-05	11.8600	11.8600	11.8600	11.8600	-27.239%	5	28	-54.047%
2025-01-22	16.3000	16.3000	16.3000	16.3000	-14.211%	7	23	-66.564%
2025-01-21	21.0500	21.0500	19.0000	19.0000	+2.426%	13	23	-71.316%
2025-01-15	18.5400	18.5500	18.5400	18.5500	+8.100%	9	12	-70.620%
2025-01-14	14.7900	17.1600	14.7900	17.1600	0.000%	3	3	-68.240%