Dark

LNG20270115P210
LNG Jan 15 2027 210.00 Put (LNG270115P00210000)
option OPRA

EOD

Sep 25, 2026

1.800.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.8000	1.8000	1.8000	1.8000	0.000%	2	547	0.000%
2026-09-17	1.8000	1.8000	1.8000	1.8000	-7.692%	1	545	0.000%
2026-09-16	1.9500	1.9500	1.9500	1.9500	+50.000%	2	544	-7.692%
2026-08-31	1.3000	1.3000	1.3000	1.3000	-18.750%	1	542	+38.462%
2026-08-28	1.6000	1.6000	1.6000	1.6000	-33.333%	1	542	+12.500%
2026-08-19	2.3600	2.4000	2.3500	2.4000	-21.824%	15	543	-25.000%
2026-08-12	3.0700	3.0700	3.0700	3.0700	+2.333%	1	541	-41.368%
2026-08-11	3.0000	3.0000	3.0000	3.0000	-18.919%	8	541	-40.000%
2026-08-07	3.7000	3.7000	3.7000	3.7000	-27.451%	1	549	-51.351%
2026-08-05	5.2000	5.2000	5.1000	5.1000	+2.000%	8	548	-64.706%
2026-08-04	5.1000	5.1000	5.0000	5.0000	+8.696%	16	548	-64.000%
2026-07-31	4.6000	4.6000	4.6000	4.6000	-13.208%	1	548	-60.870%
2026-07-29	5.3000	5.3000	5.3000	5.3000	-15.873%	7	548	-66.038%
2026-07-28	6.0000	6.3000	6.0000	6.3000	+70.270%	12	548	-71.429%
2026-07-24	3.7000	3.7000	3.7000	3.7000	-9.756%	1	548	-51.351%
2026-07-22	4.1000	4.1000	4.1000	4.1000	-21.606%	1	548	-56.098%
2026-07-16	5.2300	5.2300	5.2300	5.2300	-4.909%	1	547	-65.583%
2026-07-15	5.2500	5.5000	5.2500	5.5000	+1.852%	3	548	-67.273%
2026-07-10	5.4000	5.4000	5.4000	5.4000	-1.818%	1	547	-66.667%
2026-07-09	5.5000	5.5000	5.5000	5.5000	-16.667%	1	546	-67.273%
2026-07-07	6.6000	6.6000	6.6000	6.6000	-31.959%	1	546	-72.727%
2026-06-26	10.1000	10.1000	9.7000	9.7000	-7.619%	21	545	-81.443%
2026-06-25	10.7000	10.8000	10.5000	10.5000	-10.256%	6	547	-82.857%
2026-06-24	11.7000	11.7000	11.7000	11.7000	+15.842%	1	549	-84.615%
2026-06-23	10.1000	10.1000	10.1000	10.1000	-15.126%	1	550	-82.178%
2026-06-16	11.4000	11.9000	11.4000	11.9000	+16.667%	3	550	-84.874%
2026-06-11	10.2000	10.2000	10.2000	10.2000	-6.422%	1	550	-82.353%
2026-06-05	11.5000	11.5000	10.9000	10.9000	0.000%	6	551	-83.486%
2026-06-03	11.0000	11.0000	10.9000	10.9000	-9.917%	2	550	-83.486%
2026-06-02	12.1000	12.1000	12.1000	12.1000	-15.385%	3	551	-85.124%
2026-05-29	14.2000	14.5000	14.1000	14.3000	+8.333%	7	550	-87.413%
2026-05-28	13.3000	13.3000	13.2000	13.2000	+0.763%	2	551	-86.364%
2026-05-27	12.6000	13.1000	12.3000	13.1000	+11.017%	7	549	-86.260%
2026-05-26	11.1000	11.8000	11.1000	11.8000	+5.357%	8	543	-84.746%
2026-05-22	11.0000	11.2000	10.9000	11.2000	+3.131%	7	539	-83.929%
2026-05-21	9.9000	10.9200	9.8900	10.8600	+8.600%	23	532	-83.425%
2026-05-20	9.4000	10.0000	9.4000	10.0000	+6.383%	16	532	-82.000%
2026-05-19	9.4000	9.5000	9.3000	9.4000	+0.967%	8	499	-80.851%
2026-05-18	9.4000	9.4000	9.3100	9.3100	-7.822%	6	499	-80.666%
2026-05-15	9.5000	10.1000	9.5000	10.1000	-3.810%	7	499	-82.178%
2026-05-14	10.5000	10.7000	10.5000	10.5000	-3.670%	8	492	-82.857%
2026-05-13	10.9000	10.9000	10.9000	10.9000	+70.313%	1	485	-83.486%
2026-05-04	6.5000	6.5000	6.4000	6.4000	-8.702%	3	485	-71.875%
2026-04-28	7.0100	7.0100	7.0100	7.0100	-18.488%	3	488	-74.322%
2026-04-27	8.5000	8.6000	8.5000	8.6000	-2.273%	2	485	-79.070%
2026-04-23	9.0000	9.0000	8.8000	8.8000	-8.903%	194	485	-79.545%
2026-04-17	9.6600	9.6600	9.6600	9.6600	+7.333%	1	296	-81.366%
2026-04-14	9.0000	9.0000	9.0000	9.0000	0.000%	1	296	-80.000%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+2.857%	1	296	-80.000%
2026-03-31	8.8000	8.8000	8.7500	8.7500	+16.667%	3	296	-79.429%
2026-03-27	7.4000	7.5000	7.4000	7.5000	-14.676%	11	293	-76.000%
2026-03-25	8.7900	8.7900	8.7900	8.7900	-0.678%	5	293	-79.522%
2026-03-20	8.8500	8.8500	8.8500	8.8500	-7.135%	1	288	-79.661%
2026-03-19	9.5100	9.5300	9.4700	9.5300	-12.408%	4	287	-81.112%
2026-03-13	10.8800	10.8800	10.8800	10.8800	+7.404%	1	287	-83.456%
2026-03-06	11.0000	11.0000	10.1000	10.1300	+8.925%	3	290	-82.231%
2026-03-03	9.3000	9.3000	9.3000	9.3000	0.000%	1	291	-80.645%
2026-03-02	9.3000	9.3000	9.3000	9.3000	-30.075%	5	292	-80.645%
2026-02-26	13.3000	13.3000	13.3000	13.3000	-19.637%	1	292	-86.466%
2026-02-24	16.6000	16.6000	16.5500	16.5500	-1.839%	200	291	-89.124%
2026-02-12	16.0000	17.2000	15.9000	16.8600	+5.375%	20	91	-89.324%
2026-02-11	15.8000	16.1000	15.8000	16.0000	-12.901%	26	81	-88.750%
2026-02-09	18.3700	18.3700	18.3700	18.3700	-10.390%	30	61	-90.201%
2026-02-03	20.5100	20.5100	20.5000	20.5000	-5.049%	4	79	-91.220%
2026-01-26	21.5900	21.5900	21.5900	21.5900	-8.128%	1	75	-91.663%
2026-01-20	23.6000	23.6000	23.4500	23.5000	+3.616%	3	74	-92.340%
2026-01-16	22.6800	22.6800	22.6800	22.6800	-9.280%	1	70	-92.063%
2026-01-14	25.0000	25.0000	25.0000	25.0000	-14.089%	10	70	-92.800%
2025-12-31	29.1000	29.1000	29.1000	29.1000	+11.069%	2	62	-93.814%
2025-12-09	25.6900	26.2000	25.6900	26.2000	+5.433%	2	62	-93.130%
2025-12-05	24.8500	24.8500	24.8500	24.8500	+13.991%	1	62	-92.757%
2025-12-02	21.8000	21.8000	21.8000	21.8000	-16.154%	1	61	-91.743%
2025-11-25	26.1000	26.1000	26.0000	26.0000	+5.263%	14	60	-93.077%
2025-11-21	24.7000	24.7000	24.7000	24.7000	+3.434%	1	46	-92.713%
2025-11-07	23.8800	23.8800	23.8800	23.8800	+34.157%	30	46	-92.462%
2025-10-15	17.6000	17.8000	17.6000	17.8000	+18.667%	11	29	-89.888%
2025-09-23	15.1000	15.1000	15.0000	15.0000	+1.351%	15	20	-88.000%
2025-09-12	14.8000	14.8000	14.8000	14.8000	+6.475%	1	23	-87.838%
2025-08-27	13.9000	13.9000	13.9000	13.9000	-17.703%	3	24	-87.050%
2025-08-19	16.8900	16.8900	16.8900	16.8900	-3.486%	15	24	-89.343%
2025-07-16	17.5000	17.5000	17.5000	17.5000	-1.685%	4	20	-89.714%
2025-06-25	17.8000	17.8000	17.8000	17.8000	-5.570%	1	16	-89.888%
2025-06-23	18.8500	18.8500	18.8500	18.8500	-26.078%	10	16	-90.451%
2025-04-16	25.5000	25.5000	25.5000	25.5000	-30.080%	1	6	-92.941%
2025-04-07	36.4700	36.4700	36.4700	36.4700	+73.667%	1	6	-95.064%
2025-03-24	21.5500	21.5500	21.0000	21.0000	-26.573%	2	5	-91.429%
2025-03-13	28.6000	28.6000	28.6000	28.6000	+19.167%	1	5	-93.706%
2025-02-27	24.0000	24.0000	24.0000	24.0000	+13.744%	5	5	-92.500%
2025-02-20	21.7300	21.7300	21.1000	21.1000	-15.056%	2	4	-91.469%
2025-02-18	24.7900	24.8400	24.7900	24.8400	+1.388%	2	4	-92.754%
2025-02-06	24.5000	24.5000	24.5000	24.5000	+2.510%	1	2	-92.653%
2024-12-30	23.9000	23.9000	23.9000	23.9000	0.000%	1	1	-92.469%