Dark

LNG20270115P220
LNG Jan 15 2027 220.00 Put (LNG270115P00220000)
option OPRA

EOD

Aug 4, 2026

7.00+9.375%(+0.60)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.5000	7.5000	6.7000	7.0000	+9.375%	22	1,339	0.000%
2026-07-31	6.6000	6.6000	6.4000	6.4000	-11.111%	9	1,360	+9.375%
2026-07-30	7.5000	7.5000	7.2000	7.2000	-2.703%	2	1,369	-2.778%
2026-07-29	7.4000	7.4000	7.4000	7.4000	-13.450%	6	1,371	-5.405%
2026-07-28	8.6000	8.6000	8.5000	8.5500	+29.545%	17	1,377	-18.129%
2026-07-27	6.6000	6.6000	6.6000	6.6000	+18.919%	3	1,394	+6.061%
2026-07-24	5.5500	5.5500	5.5500	5.5500	+2.968%	2	1,391	+26.126%
2026-07-23	5.4000	5.4600	5.3000	5.3900	-18.333%	6	1,391	+29.870%
2026-07-17	6.5000	6.9000	6.5000	6.6000	-10.811%	15	1,395	+6.061%
2026-07-15	7.4000	7.4000	7.4000	7.4000	+12.633%	5	1,401	-5.405%
2026-07-13	6.5500	6.5700	6.4000	6.5700	-14.675%	6	1,396	+6.545%
2026-07-08	7.7000	7.7000	7.7000	7.7000	-30.942%	1	1,393	-9.091%
2026-06-30	11.6000	11.6000	11.1500	11.1500	-3.879%	10	1,394	-37.220%
2026-06-29	11.6000	11.6000	11.6000	11.6000	-12.121%	1	1,396	-39.655%
2026-06-26	13.4000	13.4000	13.2000	13.2000	-4.000%	11	1,397	-46.970%
2026-06-25	14.3000	14.3000	13.7500	13.7500	-11.859%	2	1,393	-49.091%
2026-06-24	15.5000	15.6000	15.5000	15.6000	-1.887%	2	1,394	-55.128%
2026-06-16	15.5000	15.9000	15.5000	15.9000	+12.766%	6	1,396	-55.975%
2026-06-11	13.7000	14.1000	13.7000	14.1000	-9.032%	41	1,396	-50.355%
2026-06-08	15.7000	15.7000	15.5000	15.5000	+4.730%	15	1,398	-54.839%
2026-06-05	15.2000	15.2000	14.8000	14.8000	-7.500%	7	1,398	-52.703%
2026-06-03	14.6500	16.0000	14.6500	16.0000	+4.235%	2	1,394	-56.250%
2026-06-02	15.3500	15.3500	15.3500	15.3500	-17.738%	4	1,392	-54.397%
2026-06-01	18.6600	18.6600	18.6600	18.6600	-0.480%	5	1,388	-62.487%
2026-05-29	18.0000	19.0000	18.0000	18.7500	+15.031%	207	1,388	-62.667%
2026-05-27	16.3000	16.3000	16.3000	16.3000	+5.844%	1	1,203	-57.055%
2026-05-26	15.3000	15.4000	15.3000	15.4000	+3.356%	2	1,202	-54.545%
2026-05-22	14.6000	14.9000	14.5000	14.9000	+5.674%	6	1,200	-53.020%
2026-05-21	13.1000	14.1000	13.1000	14.1000	+12.800%	10	1,195	-50.355%
2026-05-20	12.5000	12.5000	12.4000	12.5000	-2.344%	8	1,195	-44.000%
2026-05-19	12.6000	12.8000	12.2000	12.8000	+4.065%	7	1,171	-45.313%
2026-05-18	12.3000	12.3000	11.9000	12.3000	-6.818%	8	1,171	-43.089%
2026-05-15	12.7000	13.3000	12.5000	13.2000	+4.762%	9	1,171	-46.970%
2026-05-12	12.6000	12.6000	12.6000	12.6000	-7.353%	175	1,155	-44.444%
2026-05-11	13.6000	13.6000	13.6000	13.6000	+1.493%	5	1,155	-48.529%
2026-05-07	13.4000	13.4000	13.4000	13.4000	+14.530%	3	1,024	-47.761%
2026-04-24	11.7000	11.7000	11.7000	11.7000	-7.143%	6	1,021	-40.171%
2026-04-17	12.8000	12.8000	12.1600	12.6000	+8.621%	5	1,021	-44.444%
2026-04-15	11.3500	11.6000	11.3500	11.6000	-3.333%	2	1,018	-39.655%
2026-04-14	11.5900	12.0000	11.5900	12.0000	+4.348%	3	1,019	-41.667%
2026-04-13	11.1000	11.5000	11.0000	11.5000	-0.862%	125	1,019	-39.130%
2026-04-09	11.6000	11.6000	11.6000	11.6000	0.000%	1	894	-39.655%
2026-04-08	11.6000	11.6000	11.6000	11.6000	+0.086%	10	893	-39.655%
2026-04-01	11.5900	11.5900	11.5900	11.5900	+10.381%	5	893	-39.603%
2026-03-31	9.9000	10.5000	9.9000	10.5000	+14.130%	4	893	-33.333%
2026-03-26	10.1000	10.1000	9.2000	9.2000	-13.208%	2	891	-23.913%
2026-03-25	10.7500	10.7500	10.6000	10.6000	+9.278%	2	890	-33.962%
2026-03-24	9.6000	9.7000	9.5000	9.7000	-11.009%	4	888	-27.835%
2026-03-23	12.5000	12.5000	10.9000	10.9000	-1.802%	6	888	-35.780%
2026-03-20	10.8800	11.3000	10.6500	11.1000	-11.905%	10	887	-36.937%
2026-03-19	11.5000	12.6000	11.5000	12.6000	-11.579%	75	886	-44.444%
2026-03-18	14.2500	14.2500	14.2000	14.2500	+3.261%	51	819	-50.877%
2026-03-16	13.8000	13.8000	13.8000	13.8000	-7.383%	1	800	-49.275%
2026-03-10	15.6000	15.6000	14.9000	14.9000	+14.615%	23	799	-53.020%
2026-03-09	13.5000	13.5000	13.0000	13.0000	+5.691%	38	807	-46.154%
2026-03-06	12.3000	12.3000	12.3000	12.3000	-13.986%	200	797	-43.089%
2026-03-04	14.4000	14.4000	14.3000	14.3000	+9.160%	6	797	-51.049%
2026-03-03	13.1000	13.1000	13.1000	13.1000	-16.825%	5	797	-46.565%
2026-02-27	15.7500	15.7500	15.7500	15.7500	-1.130%	5	797	-55.556%
2026-02-26	16.6000	16.6000	15.9300	15.9300	-11.451%	11	800	-56.058%
2026-02-23	17.9900	17.9900	17.9900	17.9900	-8.680%	1	810	-61.089%
2026-02-12	20.3000	20.3000	19.3000	19.7000	-4.831%	4	811	-64.467%
2026-02-11	20.6000	20.7000	20.5000	20.7000	-4.608%	1,011	807	-66.184%
2026-02-10	21.6000	21.8000	21.5000	21.7000	-21.661%	55	381	-67.742%
2026-01-22	27.7000	27.7000	27.7000	27.7000	-1.773%	5	345	-74.729%
2026-01-16	28.2000	28.2000	28.2000	28.2000	-13.761%	3	347	-75.177%
2026-01-02	32.7000	32.7000	32.7000	32.7000	-15.938%	5	347	-78.593%
2025-12-26	38.9000	38.9000	38.9000	38.9000	+6.722%	5	352	-82.005%
2025-12-18	36.4500	36.4500	36.4500	36.4500	-3.953%	7	352	-80.796%
2025-12-12	37.9500	37.9500	37.9500	37.9500	+32.692%	1	352	-81.555%
2025-11-20	28.6000	28.6000	28.6000	28.6000	-1.718%	1	352	-75.524%
2025-11-19	29.1000	29.1000	29.1000	29.1000	+10.646%	1	351	-75.945%
2025-11-18	26.3000	26.3000	26.3000	26.3000	-1.682%	1	351	-73.384%
2025-11-13	26.7500	26.8000	26.7500	26.7500	+2.099%	10	350	-73.832%
2025-11-12	26.2000	26.2000	26.2000	26.2000	+9.623%	1	340	-73.282%
2025-10-24	23.9000	23.9000	23.9000	23.9000	+5.286%	2	340	-70.711%
2025-10-23	22.8000	23.1000	22.7000	22.7000	-2.155%	19	338	-69.163%
2025-10-22	22.9600	23.2000	22.9600	23.2000	+10.476%	12	339	-69.828%
2025-10-13	21.0000	21.1000	20.9900	21.0000	+2.240%	25	339	-66.667%
2025-10-10	20.5400	20.5400	20.5400	20.5400	+7.822%	1	338	-65.920%
2025-09-30	18.9000	19.0500	18.9000	19.0500	+4.098%	6	337	-63.255%
2025-09-24	18.3000	18.3000	18.3000	18.3000	-3.937%	1	338	-61.749%
2025-09-16	19.0500	19.0500	19.0500	19.0500	+3.533%	3	337	-63.255%
2025-09-12	18.0000	18.4000	18.0000	18.4000	+11.178%	42	337	-61.957%
2025-08-27	16.5500	16.5500	16.5500	16.5500	-4.501%	5	338	-57.704%
2025-08-26	17.3300	17.3300	17.3300	17.3300	-3.184%	5	333	-59.608%
2025-08-21	17.5400	17.9000	17.5400	17.9000	-7.637%	2	330	-60.894%
2025-08-20	19.7000	19.7000	19.3800	19.3800	-7.758%	11	331	-63.880%
2025-08-19	21.0100	21.0100	21.0100	21.0100	+1.498%	10	328	-66.683%
2025-08-15	20.7000	20.7000	20.7000	20.7000	-5.479%	3	338	-66.184%
2025-08-12	21.9000	21.9000	21.9000	21.9000	-2.232%	1	337	-68.037%
2025-07-28	22.4000	22.4000	22.4000	22.4000	+22.404%	1	337	-68.750%
2025-07-18	18.3000	18.3000	18.3000	18.3000	-14.085%	3	337	-61.749%
2025-07-16	21.3000	21.3000	21.3000	21.3000	+7.305%	4	337	-67.136%
2025-07-14	19.8500	19.8500	19.8500	19.8500	-6.147%	1	335	-64.736%
2025-07-10	21.1500	21.1500	21.1500	21.1500	+2.670%	1	335	-66.903%
2025-06-03	20.6000	20.6000	20.6000	20.6000	-16.935%	1	334	-66.019%
2025-05-12	24.8000	24.8000	24.8000	24.8000	-12.799%	5	333	-71.774%
2025-04-22	28.6500	28.6500	28.4400	28.4400	-5.200%	3	328	-75.387%
2025-04-16	30.0000	30.0000	30.0000	30.0000	-5.333%	3	331	-76.667%
2025-04-09	31.6900	31.6900	31.6900	31.6900	-26.217%	1	329	-77.911%
2025-04-04	42.9500	42.9500	42.9500	42.9500	+46.587%	2	328	-83.702%
2025-04-03	29.3000	29.3000	29.3000	29.3000	+21.577%	100	329	-76.109%
2025-03-25	24.1000	24.1000	24.1000	24.1000	-10.409%	3	335	-70.954%
2025-03-21	26.9000	26.9000	26.9000	26.9000	+1.663%	400	332	-73.978%
2025-03-20	26.4600	26.4600	26.4600	26.4600	-13.246%	1	132	-73.545%
2025-03-14	30.5000	30.5000	30.5000	30.5000	-4.688%	200	131	-77.049%
2025-03-04	31.7900	32.0000	31.7900	32.0000	+9.589%	50	41	-78.125%
2025-03-03	29.2000	29.2000	29.2000	29.2000	+1.459%	50	83	-76.027%
2025-02-28	28.7800	28.7800	28.7800	28.7800	-4.067%	2	133	-75.678%
2025-02-25	30.0000	30.0000	30.0000	30.0000	+10.906%	100	33	-76.667%
2025-02-24	27.0500	27.0500	27.0500	27.0500	-8.305%	3	33	-74.122%
2025-02-06	27.8000	29.5000	27.8000	29.5000	+14.741%	4	35	-76.271%
2025-01-28	25.7100	25.7100	25.7100	25.7100	+12.026%	10	31	-72.773%
2025-01-23	22.9500	22.9500	22.9500	22.9500	+2.593%	2	21	-69.499%
2025-01-22	22.3700	22.3700	22.3700	22.3700	+15.727%	1	21	-68.708%
2025-01-16	19.3300	19.3300	19.3300	19.3300	-30.717%	10	20	-63.787%
2024-12-11	27.9000	27.9000	27.9000	27.9000	+17.722%	5	10	-74.910%
2024-11-19	25.5200	25.5200	23.7000	23.7000	0.000%	5	5	-70.464%