Dark

LNG20270115P230
LNG Jan 15 2027 230.00 Put (LNG270115P00230000)
option OPRA

EOD

Jul 31, 2026

9.10-12.500%(-1.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.4600	9.4600	9.1000	9.1000	-12.500%	7	1,629	0.000%
2026-07-30	10.4000	10.4000	10.4000	10.4000	+4.523%	1	1,634	-12.500%
2026-07-29	9.9000	9.9500	9.9000	9.9500	+20.314%	2	1,635	-8.543%
2026-07-20	8.5700	8.5700	8.2700	8.2700	-12.021%	10	1,635	+10.036%
2026-07-13	9.4000	9.4000	9.4000	9.4000	-2.083%	1	1,625	-3.191%
2026-07-10	9.6000	9.6000	9.6000	9.6000	-28.358%	1	1,624	-5.208%
2026-07-06	13.5000	13.5000	13.4000	13.4000	-10.667%	24	1,623	-32.090%
2026-06-29	15.5000	15.5000	15.0000	15.0000	-16.667%	15	1,629	-39.333%
2026-06-26	18.1000	18.1000	17.9000	18.0000	-10.448%	4	1,644	-49.444%
2026-06-16	20.3000	20.3000	20.1000	20.1000	-9.459%	55	1,644	-54.726%
2026-06-15	22.2000	22.2000	22.2000	22.2000	+30.588%	1	1,595	-59.009%
2026-06-11	17.0000	17.0000	17.0000	17.0000	-17.476%	10	1,594	-46.471%
2026-06-09	20.6000	20.6000	20.6000	20.6000	+3.518%	2	1,584	-55.825%
2026-06-08	19.9000	19.9000	19.9000	19.9000	+5.851%	18	1,582	-54.271%
2026-06-05	19.6000	20.0100	18.8000	18.8000	-19.313%	151	1,577	-51.596%
2026-06-01	22.2000	23.3000	22.2000	23.3000	-3.719%	22	1,427	-60.944%
2026-05-29	23.9000	24.2000	23.8000	24.2000	+13.615%	22	1,419	-62.397%
2026-05-28	21.3000	21.3000	21.3000	21.3000	-0.930%	100	1,419	-57.277%
2026-05-27	21.6000	21.6000	21.3000	21.5000	+9.137%	7	1,519	-57.674%
2026-05-26	20.2000	20.2000	19.7000	19.7000	+9.444%	10	1,519	-53.807%
2026-05-22	18.3000	18.3000	18.0000	18.0000	+13.208%	300	1,519	-49.444%
2026-05-20	16.3000	16.3000	15.8000	15.9000	-3.049%	3	1,219	-42.767%
2026-05-19	16.2000	16.4000	15.9000	16.4000	+3.145%	18	1,215	-44.512%
2026-05-18	15.9000	15.9000	15.9000	15.9000	-7.018%	2	1,215	-42.767%
2026-05-15	16.4000	17.1000	16.3000	17.1000	+4.908%	4	1,215	-46.784%
2026-05-08	16.3000	16.3000	16.3000	16.3000	-1.212%	1	1,210	-44.172%
2026-05-07	16.8000	17.5000	16.1000	16.5000	+29.921%	435	1,209	-44.848%
2026-05-06	12.7000	12.7000	12.7000	12.7000	+11.404%	1	823	-28.346%
2026-05-01	11.4000	11.4000	11.4000	11.4000	-10.938%	1	823	-20.175%
2026-04-28	12.8000	12.8000	12.8000	12.8000	-8.571%	1	823	-28.906%
2026-04-27	13.9000	14.0000	13.9000	14.0000	0.000%	219	824	-35.000%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-10.256%	2	796	-35.000%
2026-04-17	16.1700	16.1700	15.4000	15.6000	+9.091%	14	798	-41.667%
2026-04-13	14.3000	14.3000	14.3000	14.3000	+2.143%	1	796	-36.364%
2026-04-09	12.6700	14.0000	11.4000	14.0000	-3.448%	3	795	-35.000%
2026-04-08	14.8000	15.4100	14.5000	14.5000	+19.048%	121	793	-37.241%
2026-04-06	12.1800	12.1800	12.1800	12.1800	-13.617%	1	726	-25.287%
2026-04-01	14.1000	14.1000	14.1000	14.1000	+5.145%	3	727	-35.461%
2026-03-31	13.4100	13.4100	13.4100	13.4100	+18.463%	1	726	-32.140%
2026-03-30	11.3200	11.3200	11.3200	11.3200	+1.616%	4	726	-19.611%
2026-03-27	11.1400	11.1400	11.1400	11.1400	-15.285%	5	726	-18.312%
2026-03-25	12.2000	13.1500	12.2000	13.1500	+12.393%	12	726	-30.798%
2026-03-24	12.3000	12.4000	11.3000	11.7000	-17.314%	602	724	-22.222%
2026-03-23	14.1500	14.1500	14.1500	14.1500	+0.142%	2	128	-35.689%
2026-03-20	14.2400	14.2400	14.1300	14.1300	-3.219%	13	128	-35.598%
2026-03-19	14.6000	14.6000	14.6000	14.6000	-11.515%	3	133	-37.671%
2026-03-18	16.5000	16.5000	16.5000	16.5000	-3.509%	5	133	-44.848%
2026-03-13	17.1000	17.1000	17.1000	17.1000	+6.875%	5	128	-46.784%
2026-03-12	16.0000	16.0000	16.0000	16.0000	-6.977%	1	132	-43.125%
2026-03-11	17.4000	17.4000	17.2000	17.2000	-8.511%	25	132	-47.093%
2026-03-10	18.8000	18.8000	18.8000	18.8000	+16.049%	19	132	-51.596%
2026-03-09	16.9000	16.9000	16.1000	16.2000	-10.000%	19	113	-43.827%
2026-03-05	18.0000	18.0000	18.0000	18.0000	+14.869%	1	113	-49.444%
2026-03-03	15.6700	15.6700	15.6700	15.6700	+1.097%	1	112	-41.927%
2026-03-02	15.5000	15.5000	15.5000	15.5000	-20.390%	1	113	-41.290%
2026-02-27	19.4700	19.4700	19.4700	19.4700	-2.650%	1	113	-53.261%
2026-02-26	21.6500	21.6500	20.0000	20.0000	-19.679%	4	113	-54.500%
2026-02-18	24.8000	24.9000	24.8000	24.9000	-1.581%	22	113	-63.454%
2026-02-11	25.2000	25.3000	25.2000	25.3000	-6.296%	2	107	-64.032%
2026-02-10	26.6000	27.0000	26.2000	27.0000	-31.298%	50	105	-66.296%
2026-01-05	39.5000	39.5000	39.3000	39.3000	-10.438%	8	88	-76.845%
2025-12-18	43.1300	43.8800	43.1300	43.8800	+56.714%	42	95	-79.262%
2025-10-21	28.0000	28.1000	28.0000	28.0000	+5.660%	6	95	-67.500%
2025-10-15	26.4000	26.5000	26.4000	26.5000	+18.834%	4	91	-65.660%
2025-10-08	22.3000	22.3000	22.3000	22.3000	-6.695%	1	89	-59.193%
2025-10-06	23.8000	23.9300	23.7000	23.9000	-1.969%	11	89	-61.925%
2025-10-02	23.6200	24.3800	23.6200	24.3800	+5.450%	22	85	-62.674%
2025-10-01	23.3800	23.3800	23.1100	23.1200	+3.677%	16	82	-60.640%
2025-09-12	22.3000	22.3000	22.3000	22.3000	+4.157%	1	82	-59.193%
2025-08-29	21.3500	21.4100	21.3500	21.4100	+2.440%	10	73	-57.496%
2025-08-27	20.8000	20.9000	20.8000	20.9000	-12.185%	29	73	-56.459%
2025-08-20	23.8100	23.8100	23.8000	23.8000	+5.310%	10	44	-61.765%
2025-08-04	22.6000	22.6000	22.6000	22.6000	-19.401%	1	34	-59.735%
2025-07-21	28.0400	28.0400	28.0400	28.0400	+10.394%	1	35	-67.546%
2025-07-16	25.5000	25.5000	25.4000	25.4000	-6.100%	4	35	-64.173%
2025-06-23	27.0500	27.0500	27.0500	27.0500	-2.135%	10	35	-66.359%
2025-06-11	27.6400	27.6400	27.6400	27.6400	-22.793%	1	25	-67.077%
2025-04-21	35.8000	35.8000	35.8000	35.8000	+2.874%	1	24	-74.581%
2025-04-16	34.0000	34.8000	34.0000	34.8000	+3.571%	2	24	-73.851%
2025-03-03	31.8000	33.6000	31.8000	33.6000	+2.689%	2	23	-72.917%
2025-02-19	32.7200	32.7200	32.7200	32.7200	+2.699%	2	21	-72.188%
2025-02-10	31.8600	31.8600	31.8600	31.8600	+17.565%	2	21	-71.438%
2025-01-22	24.3600	27.1000	24.0700	27.1000	+22.072%	10	20	-66.421%
2025-01-21	21.8500	22.2000	21.8500	22.2000	-19.273%	2	5	-59.009%
2025-01-07	27.5000	27.5000	27.5000	27.5000	-6.143%	5	5	-66.909%
2024-12-04	29.2000	29.3000	29.2000	29.3000	0.000%	2	1	-68.942%