Dark

LNG20270115P240
LNG Jan 15 2027 240.00 Put (LNG270115P00240000)
option OPRA

EOD

Aug 4, 2026

13.87+5.076%(+0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	13.8700	13.8700	13.8700	13.8700	+5.076%	1	287	0.000%
2026-08-03	13.2000	13.2000	13.2000	13.2000	+0.763%	1	287	+5.076%
2026-07-27	13.1000	13.1000	13.1000	13.1000	+31.000%	5	287	+5.878%
2026-07-23	10.0000	10.0000	10.0000	10.0000	-18.033%	1	287	+38.700%
2026-07-22	12.0000	12.2000	12.0000	12.2000	+2.521%	9	287	+13.689%
2026-07-21	12.3000	12.3000	11.9000	11.9000	+4.386%	9	287	+16.555%
2026-07-20	11.3000	11.4000	11.3000	11.4000	-12.510%	5	283	+21.667%
2026-07-16	13.0300	13.0300	13.0300	13.0300	-8.881%	2	278	+6.447%
2026-07-15	14.1000	14.3000	14.1000	14.3000	+20.168%	9	276	-3.007%
2026-07-13	11.9000	11.9000	11.9000	11.9000	-16.020%	1	276	+16.555%
2026-07-10	14.2000	14.2000	14.1000	14.1700	-1.938%	4	276	-2.117%
2026-07-08	14.4500	14.4500	14.4500	14.4500	-18.362%	2	276	-4.014%
2026-07-06	17.5000	17.8000	17.5000	17.7000	-10.152%	28	278	-21.638%
2026-07-02	17.0000	19.7000	17.0000	19.7000	+1.026%	6	258	-29.594%
2026-06-30	19.8000	19.8000	19.3000	19.5000	-19.753%	4	258	-28.872%
2026-06-23	24.3000	24.3000	24.3000	24.3000	-10.033%	5	258	-42.922%
2026-06-18	27.8000	27.8000	27.0100	27.0100	+11.612%	49	250	-48.649%
2026-06-15	24.1000	24.2000	24.0000	24.2000	+12.558%	5	250	-42.686%
2026-06-12	22.0000	22.0000	21.5000	21.5000	-12.602%	2	251	-35.488%
2026-06-08	24.6000	24.6000	24.6000	24.6000	+3.797%	1	253	-43.618%
2026-06-05	23.7000	23.7000	23.7000	23.7000	-1.250%	1	254	-41.477%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-3.537%	1	253	-42.208%
2026-06-02	24.8800	24.8800	24.8800	24.8800	-14.795%	2	253	-44.252%
2026-06-01	27.4000	29.2000	27.4000	29.2000	+8.955%	22	253	-52.500%
2026-05-27	27.3000	27.3000	26.4000	26.8000	+5.929%	20	259	-48.246%
2026-05-26	24.3000	25.4500	24.3000	25.3000	+7.660%	39	256	-45.178%
2026-05-21	23.4000	23.5000	23.4000	23.5000	+8.295%	2	239	-40.979%
2026-05-20	21.1000	21.7000	21.1000	21.7000	+4.327%	24	239	-36.083%
2026-05-19	20.8000	20.8000	20.8000	20.8000	-1.422%	7	246	-33.317%
2026-05-15	21.1000	21.1000	21.1000	21.1000	-7.456%	1	246	-34.265%
2026-05-14	22.7400	22.9800	22.7400	22.8000	+1.378%	12	246	-39.167%
2026-05-13	22.4900	22.4900	22.4900	22.4900	-2.217%	1	246	-38.328%
2026-05-11	23.0000	23.0000	23.0000	23.0000	0.000%	4	246	-39.696%
2026-05-08	20.9000	23.0000	20.9000	23.0000	+62.544%	7	245	-39.696%
2026-05-05	13.9000	14.1500	13.9000	14.1500	-4.392%	2	239	-1.979%
2026-05-01	15.3200	15.3200	14.8000	14.8000	-16.384%	2	238	-6.284%
2026-04-27	18.6000	18.6000	17.7000	17.7000	-7.524%	23	238	-21.638%
2026-04-24	19.6000	19.6000	19.1400	19.1400	-2.347%	5	238	-27.534%
2026-04-17	19.8700	19.8700	19.4000	19.6000	+14.620%	10	234	-29.235%
2026-04-16	17.2000	17.2000	17.0000	17.1000	-6.044%	17	227	-18.889%
2026-04-15	17.7000	18.2500	17.7000	18.2000	-0.925%	8	210	-23.791%
2026-04-13	18.3700	18.3700	18.3700	18.3700	+2.340%	1	209	-24.496%
2026-04-10	17.9500	17.9500	17.9500	17.9500	+2.279%	1	210	-22.730%
2026-04-08	17.5500	17.5500	17.5500	17.5500	+29.044%	10	209	-20.969%
2026-03-27	13.6000	13.6000	13.6000	13.6000	-9.934%	2	199	+1.985%
2026-03-26	15.1000	15.1000	15.1000	15.1000	-6.269%	1	198	-8.146%
2026-03-25	16.1100	16.1100	16.1100	16.1100	+14.255%	3	197	-13.904%
2026-03-24	14.0900	14.1000	14.0900	14.1000	-20.339%	2	194	-1.631%
2026-03-23	17.7000	17.7000	17.7000	17.7000	+4.610%	12	193	-21.638%
2026-03-20	16.9200	16.9200	16.9200	16.9200	-1.913%	5	187	-18.026%
2026-03-19	17.1600	17.2600	16.2200	17.2500	-27.643%	30	187	-19.594%
2026-03-04	24.1000	24.1000	23.8400	23.8400	+16.293%	2	172	-41.820%
2026-03-03	20.3200	20.5000	20.3200	20.5000	+9.043%	86	172	-32.341%
2026-03-02	20.0000	20.0000	18.8000	18.8000	-22.761%	2	86	-26.223%
2026-02-27	24.3400	24.3400	24.3400	24.3400	-13.993%	5	86	-43.016%
2026-02-23	28.4000	28.4000	28.3000	28.3000	-9.295%	12	86	-50.989%
2026-02-11	31.1000	31.2000	31.1000	31.2000	-31.833%	2	86	-55.545%
2025-11-24	45.7700	45.7700	45.7700	45.7700	+36.627%	1	84	-69.696%
2025-10-21	33.6000	33.6000	33.5000	33.5000	+23.616%	4	85	-58.597%
2025-10-08	27.1000	27.1000	27.1000	27.1000	-7.414%	2	85	-48.819%
2025-10-02	28.4100	29.4500	28.4100	29.2700	+12.490%	11	83	-52.614%
2025-09-25	26.0200	26.0200	26.0200	26.0200	-5.175%	2	82	-46.695%
2025-09-23	27.4400	27.4400	27.4400	27.4400	+2.388%	2	83	-49.453%
2025-09-12	26.8000	26.8000	26.8000	26.8000	-2.083%	7	81	-48.246%
2025-09-04	27.3700	27.3700	27.3700	27.3700	+9.787%	1	81	-49.324%
2025-09-03	24.9300	24.9300	24.9300	24.9300	-0.677%	1	80	-44.364%
2025-08-27	24.0000	25.1000	24.0000	25.1000	-16.887%	5	80	-44.741%
2025-07-16	30.2000	30.2000	30.2000	30.2000	+5.965%	4	79	-54.073%
2025-07-15	28.5000	28.5000	28.4000	28.5000	+1.786%	6	75	-51.333%
2025-06-26	28.0000	28.0000	28.0000	28.0000	-13.846%	5	72	-50.464%
2025-06-18	32.5000	32.5000	32.5000	32.5000	+12.886%	1	72	-57.323%
2025-06-02	28.7900	28.7900	28.7900	28.7900	-24.653%	5	72	-51.824%
2025-04-22	38.2100	38.2100	38.2100	38.2100	+2.992%	2	67	-63.701%
2025-04-17	37.2000	37.2000	37.1000	37.1000	-6.549%	5	62	-62.615%
2025-04-16	39.7000	39.7000	39.7000	39.7000	-24.381%	1	62	-65.063%
2025-04-08	52.5000	52.5000	52.5000	52.5000	+32.743%	1	61	-73.581%
2025-04-03	39.4100	39.5500	39.4100	39.5500	+14.638%	20	61	-64.930%
2025-04-02	34.6000	34.6000	34.5000	34.5000	-3.766%	11	74	-59.797%
2025-04-01	35.8400	35.8500	35.8400	35.8500	-2.819%	30	63	-61.311%
2025-03-28	36.8900	36.8900	36.8900	36.8900	+10.119%	2	66	-62.402%
2025-03-24	35.1000	35.1000	33.5000	33.5000	-18.352%	51	66	-58.597%
2025-03-04	41.0300	41.0300	41.0300	41.0300	+10.593%	4	18	-66.195%
2025-03-03	36.9000	37.1000	36.9000	37.1000	-0.589%	2	22	-62.615%
2025-02-28	37.3200	37.3200	37.3200	37.3200	-7.965%	10	22	-62.835%
2025-02-14	41.4000	41.4500	40.5500	40.5500	-9.487%	12	20	-65.795%
2025-02-12	39.3700	44.8000	39.3700	44.8000	+19.467%	4	20	-69.040%
2025-02-10	37.5000	37.5100	37.5000	37.5000	+18.371%	21	16	-63.013%
2025-01-23	31.6800	31.6800	31.6800	31.6800	+20.091%	2	33	-56.218%
2025-01-17	26.3800	26.3800	26.3800	26.3800	+1.853%	2	33	-47.422%
2025-01-16	26.2000	26.2000	25.9000	25.9000	-4.779%	19	33	-46.448%
2025-01-15	27.4000	27.4000	27.0000	27.2000	-21.614%	26	46	-49.007%
2024-12-04	34.9000	34.9000	34.7000	34.7000	-2.801%	19	66	-60.029%
2024-12-02	35.7000	35.7000	35.7000	35.7000	+2.586%	21	47	-61.148%
2024-11-22	34.3000	34.8000	34.3000	34.8000	0.000%	52	26	-60.144%