Dark

LNG20270115P200
LNG Jan 15 2027 200.00 Put (LNG270115P00200000)
option OPRA

EOD

Jul 30, 2026

3.70+2.778%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.7000	3.7000	3.7000	3.7000	+2.778%	1	891	0.000%
2026-07-15	3.6000	3.6000	3.6000	3.6000	-7.692%	1	892	+2.778%
2026-07-09	3.9000	3.9000	3.9000	3.9000	-4.878%	1	893	-5.128%
2026-07-08	4.1000	4.1000	4.1000	4.1000	-10.870%	1	893	-9.756%
2026-07-07	4.6000	4.6000	4.6000	4.6000	-46.512%	1	892	-19.565%
2026-06-24	8.6000	8.6000	8.6000	8.6000	+7.500%	1	891	-56.977%
2026-06-23	8.4000	8.4000	8.0000	8.0000	-8.046%	5	892	-53.750%
2026-06-22	9.8000	9.8000	8.7000	8.7000	+2.353%	4	895	-57.471%
2026-06-16	9.0000	9.0000	8.4000	8.5000	-5.240%	11	899	-56.471%
2026-06-15	8.9700	8.9700	8.9700	8.9700	+13.544%	1	891	-58.751%
2026-06-11	7.5000	7.9000	7.4000	7.9000	-2.469%	14	890	-53.165%
2026-06-05	8.5000	8.6200	8.0000	8.1000	-3.571%	19	891	-54.321%
2026-06-04	8.4000	8.4000	8.4000	8.4000	-7.692%	5	887	-55.952%
2026-06-03	8.2000	9.1000	8.2000	9.1000	+1.111%	3	887	-59.341%
2026-06-02	9.0000	9.0000	9.0000	9.0000	-16.667%	1	885	-58.889%
2026-06-01	10.5000	10.8000	10.5000	10.8000	-1.818%	5	884	-65.741%
2026-05-29	10.6000	11.0000	10.5000	11.0000	+13.402%	17	884	-66.364%
2026-05-28	10.0000	10.0000	9.7000	9.7000	+3.191%	2	867	-61.856%
2026-05-27	9.2000	9.4000	9.2000	9.4000	+8.046%	2	867	-60.638%
2026-05-26	8.2000	8.7000	8.2000	8.7000	+7.407%	7	865	-57.471%
2026-05-22	8.1000	8.2000	8.1000	8.1000	+9.459%	13	862	-54.321%
2026-05-21	7.3000	7.5000	7.3000	7.4000	+1.370%	7	858	-50.000%
2026-05-20	7.1000	7.3000	7.1000	7.3000	+2.817%	2	858	-49.315%
2026-05-19	7.1000	7.1000	6.9000	7.1000	-5.333%	156	785	-47.887%
2026-05-15	7.1000	7.5000	7.1000	7.5000	-5.063%	7	785	-50.667%
2026-05-14	7.9000	8.0000	7.9000	7.9000	-3.659%	7	785	-53.165%
2026-05-13	7.6000	8.2000	7.6000	8.2000	+5.128%	4	785	-54.878%
2026-05-08	7.8000	7.8000	7.8000	7.8000	+63.180%	5	785	-52.564%
2026-05-04	4.7800	4.7800	4.7800	4.7800	-9.470%	1	780	-22.594%
2026-05-01	5.2800	5.2800	5.2800	5.2800	-2.222%	1	780	-29.924%
2026-04-29	5.4000	5.4000	5.4000	5.4000	+3.846%	1	780	-31.481%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-26.761%	3	780	-28.846%
2026-04-24	7.1000	7.1000	7.1000	7.1000	+1.429%	1	777	-47.887%
2026-04-17	7.0000	7.0000	7.0000	7.0000	-2.913%	2	776	-47.143%
2026-04-13	6.4000	7.2100	6.4000	7.2100	+3.000%	4	774	-48.682%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+0.575%	1	776	-47.143%
2026-04-08	8.1000	8.1000	6.9600	6.9600	-0.571%	3	775	-46.839%
2026-04-02	7.0000	7.0000	7.0000	7.0000	0.000%	2	776	-47.143%
2026-03-31	6.9500	7.0000	6.9500	7.0000	+18.644%	3	776	-47.143%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+6.306%	1	773	-37.288%
2026-03-27	5.5500	5.5500	5.5500	5.5500	-19.565%	1	774	-33.333%
2026-03-25	6.9000	6.9000	6.9000	6.9000	-12.437%	8	775	-46.377%
2026-03-23	7.8800	7.8800	7.8800	7.8800	+5.067%	1	778	-53.046%
2026-03-20	7.6500	7.6500	7.5000	7.5000	-13.793%	9	778	-50.667%
2026-03-18	8.9000	8.9000	8.7000	8.7000	+10.828%	401	778	-57.471%
2026-03-12	7.8500	7.8500	7.8500	7.8500	-17.368%	3	456	-52.866%
2026-03-10	9.5000	9.5000	9.5000	9.5000	+15.854%	1	453	-61.053%
2026-03-09	8.2000	8.2000	8.2000	8.2000	+1.235%	1	452	-54.878%
2026-03-06	8.1000	8.1000	8.1000	8.1000	+3.846%	1	452	-54.321%
2026-03-03	7.8000	7.8000	7.8000	7.8000	-18.153%	1	451	-52.564%
2026-02-27	9.5300	9.5300	9.5300	9.5300	-24.604%	10	452	-61.175%
2026-02-13	12.6400	12.6400	12.6400	12.6400	+4.033%	1	452	-70.728%
2026-02-12	12.1500	12.1500	12.1500	12.1500	-1.937%	200	452	-69.547%
2026-02-11	12.1000	12.4000	12.1000	12.3900	-27.118%	89	252	-70.137%
2026-02-04	17.0000	17.0000	17.0000	17.0000	-0.585%	3	205	-78.235%
2026-01-23	17.1000	17.1000	17.1000	17.1000	-7.317%	1	203	-78.363%
2026-01-21	18.4500	18.4500	18.4500	18.4500	-22.086%	2	203	-79.946%
2025-12-31	23.6800	23.6800	23.6800	23.6800	-0.084%	5	206	-84.375%
2025-12-10	23.0000	23.7000	23.0000	23.7000	+11.268%	70	206	-84.388%
2025-12-09	20.8400	21.3000	20.8400	21.3000	+16.393%	3	148	-82.629%
2025-12-04	18.3000	18.3000	18.3000	18.3000	-8.363%	5	145	-79.781%
2025-11-21	19.9700	19.9700	19.9700	19.9700	+14.114%	1	145	-81.472%
2025-11-18	17.5000	17.5000	17.5000	17.5000	+4.167%	1	145	-78.857%
2025-11-17	16.8000	16.8000	16.8000	16.8000	-2.382%	1	146	-77.976%
2025-11-14	17.2100	17.2100	17.2100	17.2100	-13.950%	1	146	-78.501%
2025-11-05	20.0000	20.0000	20.0000	20.0000	+39.860%	10	145	-81.500%
2025-10-15	14.3000	14.3000	14.3000	14.3000	+16.260%	3	135	-74.126%
2025-10-06	12.3000	12.3000	12.3000	12.3000	+6.034%	2	135	-69.919%
2025-09-24	11.6000	11.6000	11.6000	11.6000	-4.605%	15	133	-68.103%
2025-09-17	12.1600	12.1600	12.1600	12.1600	-0.328%	1	119	-69.572%
2025-09-04	12.2000	12.2000	12.2000	12.2000	+9.811%	10	120	-69.672%
2025-08-27	11.1100	11.1100	11.1100	11.1100	-5.286%	10	126	-66.697%
2025-08-26	11.7300	11.7300	11.7300	11.7300	-4.245%	5	116	-68.457%
2025-08-22	12.2500	12.2500	12.2500	12.2500	+3.814%	5	121	-69.796%
2025-08-21	11.8000	11.8000	11.8000	11.8000	-15.108%	5	116	-68.644%
2025-08-19	13.9000	13.9000	13.9000	13.9000	-5.635%	10	121	-73.381%
2025-08-13	14.7300	14.7300	14.7300	14.7300	+5.214%	2	121	-74.881%
2025-08-08	14.0000	14.0000	14.0000	14.0000	+4.634%	1	123	-73.571%
2025-07-29	13.3800	13.3800	13.3800	13.3800	-8.793%	2	123	-72.347%
2025-07-28	14.6700	14.6700	14.6700	14.6700	-10.000%	1	122	-74.778%
2025-07-22	16.3000	16.3000	16.3000	16.3000	+14.627%	5	121	-77.301%
2025-07-16	14.3000	14.3000	14.2200	14.2200	+1.571%	6	116	-73.980%
2025-07-02	14.0000	14.0000	14.0000	14.0000	+4.634%	1	117	-73.571%
2025-06-30	13.3800	13.3800	13.3800	13.3800	-18.909%	1	116	-72.347%
2025-05-15	16.5000	16.5000	16.5000	16.5000	-2.941%	1	115	-77.576%
2025-05-12	17.1000	17.1000	17.0000	17.0000	-19.811%	25	116	-78.235%
2025-04-16	21.2000	21.2000	21.2000	21.2000	-37.647%	1	91	-82.547%
2025-04-07	34.0000	34.0000	34.0000	34.0000	+61.137%	1	93	-89.118%
2025-04-03	21.1000	21.1000	21.1000	21.1000	+22.674%	1	93	-82.464%
2025-04-02	17.2000	17.2000	17.2000	17.2000	-5.650%	1	92	-78.488%
2025-03-03	18.2300	18.2300	18.2300	18.2300	-8.850%	68	93	-79.704%
2025-02-27	20.0000	20.0000	20.0000	20.0000	+6.610%	1	25	-81.500%
2025-02-24	18.7600	18.7600	18.7600	18.7600	+1.405%	1	24	-80.277%
2025-02-12	18.5000	18.5000	18.5000	18.5000	-4.145%	1	23	-80.000%
2025-02-07	19.3000	19.3000	19.3000	19.3000	+48.462%	20	22	-80.829%
2025-01-17	13.0000	13.0000	13.0000	13.0000	-13.621%	10	17	-71.538%
2025-01-14	15.1500	15.1500	15.0500	15.0500	-14.000%	5	17	-75.415%
2025-01-03	17.5000	17.5000	17.5000	17.5000	-8.377%	4	13	-78.857%
2024-12-11	19.1000	19.1000	19.1000	19.1000	-4.880%	10	11	-80.628%
2024-11-14	20.0800	20.0800	20.0800	20.0800	-37.348%	1	1	-81.574%
2024-09-27	32.0500	32.0500	32.0500	32.0500	0.000%	2	1	-88.456%