Dark

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

EOD

Sep 29, 2026

7.00+1.597%(+0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0000	7.0000	7.0000	7.0000	+1.597%	4	334	0.000%
2026-09-25	6.7000	6.9000	6.7000	6.8900	+2.226%	8	334	+1.597%
2026-09-16	6.8000	6.8000	6.7400	6.7400	+14.237%	6	334	+3.858%
2026-09-15	5.9000	5.9000	5.9000	5.9000	+7.273%	1	334	+18.644%
2026-09-14	5.1700	5.5000	5.1700	5.5000	+3.774%	4	335	+27.273%
2026-09-11	5.3000	5.3000	5.3000	5.3000	-13.821%	1	337	+32.075%
2026-09-09	6.1500	6.1500	6.1500	6.1500	+0.820%	5	336	+13.821%
2026-09-08	5.8000	6.1000	5.8000	6.1000	+29.787%	10	336	+14.754%
2026-09-04	4.5900	4.7000	4.5900	4.7000	+17.500%	3	336	+48.936%
2026-09-02	4.0000	4.0000	4.0000	4.0000	-4.762%	3	336	+75.000%
2026-09-01	4.2000	4.2000	4.2000	4.2000	-19.231%	10	334	+66.667%
2026-08-28	5.2000	5.2000	5.2000	5.2000	-8.772%	3	334	+34.615%
2026-08-27	5.7000	5.7000	5.7000	5.7000	-8.065%	1	334	+22.807%
2026-08-21	6.2000	6.2000	6.2000	6.2000	-16.216%	5	334	+12.903%
2026-08-19	7.4000	7.4000	7.4000	7.4000	-12.322%	37	334	-5.405%
2026-08-17	8.4400	8.4400	8.4400	8.4400	+8.344%	1	298	-17.062%
2026-08-14	7.7900	7.7900	7.7900	7.7900	-8.353%	3	297	-10.141%
2026-08-13	8.5000	8.5000	8.5000	8.5000	+1.190%	5	297	-17.647%
2026-08-12	8.4000	8.4000	8.4000	8.4000	-8.795%	1	292	-16.667%
2026-08-11	9.2100	9.2100	9.2100	9.2100	-7.900%	1	292	-23.996%
2026-08-10	10.6000	10.6000	10.0000	10.0000	-11.504%	2	292	-30.000%
2026-08-07	11.3000	11.3000	11.3000	11.3000	+1.802%	5	292	-38.053%
2026-08-06	10.9000	11.1000	10.7000	11.1000	-19.971%	3	287	-36.937%
2026-08-04	13.8700	13.8700	13.8700	13.8700	+5.076%	1	287	-49.531%
2026-08-03	13.2000	13.2000	13.2000	13.2000	+0.763%	1	287	-46.970%
2026-07-27	13.1000	13.1000	13.1000	13.1000	+31.000%	5	287	-46.565%
2026-07-23	10.0000	10.0000	10.0000	10.0000	-18.033%	1	287	-30.000%
2026-07-22	12.0000	12.2000	12.0000	12.2000	+2.521%	9	287	-42.623%
2026-07-21	12.3000	12.3000	11.9000	11.9000	+4.386%	9	287	-41.176%
2026-07-20	11.3000	11.4000	11.3000	11.4000	-12.510%	5	283	-38.596%
2026-07-16	13.0300	13.0300	13.0300	13.0300	-8.881%	2	278	-46.278%
2026-07-15	14.1000	14.3000	14.1000	14.3000	+20.168%	9	276	-51.049%
2026-07-13	11.9000	11.9000	11.9000	11.9000	-16.020%	1	276	-41.176%
2026-07-10	14.2000	14.2000	14.1000	14.1700	-1.938%	4	276	-50.600%
2026-07-08	14.4500	14.4500	14.4500	14.4500	-18.362%	2	276	-51.557%
2026-07-06	17.5000	17.8000	17.5000	17.7000	-10.152%	28	278	-60.452%
2026-07-02	17.0000	19.7000	17.0000	19.7000	+1.026%	6	258	-64.467%
2026-06-30	19.8000	19.8000	19.3000	19.5000	-19.753%	4	258	-64.103%
2026-06-23	24.3000	24.3000	24.3000	24.3000	-10.033%	5	258	-71.193%
2026-06-18	27.8000	27.8000	27.0100	27.0100	+11.612%	49	250	-74.084%
2026-06-15	24.1000	24.2000	24.0000	24.2000	+12.558%	5	250	-71.074%
2026-06-12	22.0000	22.0000	21.5000	21.5000	-12.602%	2	251	-67.442%
2026-06-08	24.6000	24.6000	24.6000	24.6000	+3.797%	1	253	-71.545%
2026-06-05	23.7000	23.7000	23.7000	23.7000	-1.250%	1	254	-70.464%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-3.537%	1	253	-70.833%
2026-06-02	24.8800	24.8800	24.8800	24.8800	-14.795%	2	253	-71.865%
2026-06-01	27.4000	29.2000	27.4000	29.2000	+8.955%	22	253	-76.027%
2026-05-27	27.3000	27.3000	26.4000	26.8000	+5.929%	20	259	-73.881%
2026-05-26	24.3000	25.4500	24.3000	25.3000	+7.660%	39	256	-72.332%
2026-05-21	23.4000	23.5000	23.4000	23.5000	+8.295%	2	239	-70.213%
2026-05-20	21.1000	21.7000	21.1000	21.7000	+4.327%	24	239	-67.742%
2026-05-19	20.8000	20.8000	20.8000	20.8000	-1.422%	7	246	-66.346%
2026-05-15	21.1000	21.1000	21.1000	21.1000	-7.456%	1	246	-66.825%
2026-05-14	22.7400	22.9800	22.7400	22.8000	+1.378%	12	246	-69.298%
2026-05-13	22.4900	22.4900	22.4900	22.4900	-2.217%	1	246	-68.875%
2026-05-11	23.0000	23.0000	23.0000	23.0000	0.000%	4	246	-69.565%
2026-05-08	20.9000	23.0000	20.9000	23.0000	+62.544%	7	245	-69.565%
2026-05-05	13.9000	14.1500	13.9000	14.1500	-4.392%	2	239	-50.530%
2026-05-01	15.3200	15.3200	14.8000	14.8000	-16.384%	2	238	-52.703%
2026-04-27	18.6000	18.6000	17.7000	17.7000	-7.524%	23	238	-60.452%
2026-04-24	19.6000	19.6000	19.1400	19.1400	-2.347%	5	238	-63.427%
2026-04-17	19.8700	19.8700	19.4000	19.6000	+14.620%	10	234	-64.286%
2026-04-16	17.2000	17.2000	17.0000	17.1000	-6.044%	17	227	-59.064%
2026-04-15	17.7000	18.2500	17.7000	18.2000	-0.925%	8	210	-61.538%
2026-04-13	18.3700	18.3700	18.3700	18.3700	+2.340%	1	209	-61.894%
2026-04-10	17.9500	17.9500	17.9500	17.9500	+2.279%	1	210	-61.003%
2026-04-08	17.5500	17.5500	17.5500	17.5500	+29.044%	10	209	-60.114%
2026-03-27	13.6000	13.6000	13.6000	13.6000	-9.934%	2	199	-48.529%
2026-03-26	15.1000	15.1000	15.1000	15.1000	-6.269%	1	198	-53.642%
2026-03-25	16.1100	16.1100	16.1100	16.1100	+14.255%	3	197	-56.549%
2026-03-24	14.0900	14.1000	14.0900	14.1000	-20.339%	2	194	-50.355%
2026-03-23	17.7000	17.7000	17.7000	17.7000	+4.610%	12	193	-60.452%
2026-03-20	16.9200	16.9200	16.9200	16.9200	-1.913%	5	187	-58.629%
2026-03-19	17.1600	17.2600	16.2200	17.2500	-27.643%	30	187	-59.420%
2026-03-04	24.1000	24.1000	23.8400	23.8400	+16.293%	2	172	-70.638%
2026-03-03	20.3200	20.5000	20.3200	20.5000	+9.043%	86	172	-65.854%
2026-03-02	20.0000	20.0000	18.8000	18.8000	-22.761%	2	86	-62.766%
2026-02-27	24.3400	24.3400	24.3400	24.3400	-13.993%	5	86	-71.241%
2026-02-23	28.4000	28.4000	28.3000	28.3000	-9.295%	12	86	-75.265%
2026-02-11	31.1000	31.2000	31.1000	31.2000	-31.833%	2	86	-77.564%
2025-11-24	45.7700	45.7700	45.7700	45.7700	+36.627%	1	84	-84.706%
2025-10-21	33.6000	33.6000	33.5000	33.5000	+23.616%	4	85	-79.104%
2025-10-08	27.1000	27.1000	27.1000	27.1000	-7.414%	2	85	-74.170%
2025-10-02	28.4100	29.4500	28.4100	29.2700	+12.490%	11	83	-76.085%
2025-09-25	26.0200	26.0200	26.0200	26.0200	-5.175%	2	82	-73.098%
2025-09-23	27.4400	27.4400	27.4400	27.4400	+2.388%	2	83	-74.490%
2025-09-12	26.8000	26.8000	26.8000	26.8000	-2.083%	7	81	-73.881%
2025-09-04	27.3700	27.3700	27.3700	27.3700	+9.787%	1	81	-74.425%
2025-09-03	24.9300	24.9300	24.9300	24.9300	-0.677%	1	80	-71.921%
2025-08-27	24.0000	25.1000	24.0000	25.1000	-16.887%	5	80	-72.112%
2025-07-16	30.2000	30.2000	30.2000	30.2000	+5.965%	4	79	-76.821%
2025-07-15	28.5000	28.5000	28.4000	28.5000	+1.786%	6	75	-75.439%
2025-06-26	28.0000	28.0000	28.0000	28.0000	-13.846%	5	72	-75.000%
2025-06-18	32.5000	32.5000	32.5000	32.5000	+12.886%	1	72	-78.462%
2025-06-02	28.7900	28.7900	28.7900	28.7900	-24.653%	5	72	-75.686%
2025-04-22	38.2100	38.2100	38.2100	38.2100	+2.992%	2	67	-81.680%
2025-04-17	37.2000	37.2000	37.1000	37.1000	-6.549%	5	62	-81.132%
2025-04-16	39.7000	39.7000	39.7000	39.7000	-24.381%	1	62	-82.368%
2025-04-08	52.5000	52.5000	52.5000	52.5000	+32.743%	1	61	-86.667%
2025-04-03	39.4100	39.5500	39.4100	39.5500	+14.638%	20	61	-82.301%
2025-04-02	34.6000	34.6000	34.5000	34.5000	-3.766%	11	74	-79.710%
2025-04-01	35.8400	35.8500	35.8400	35.8500	-2.819%	30	63	-80.474%
2025-03-28	36.8900	36.8900	36.8900	36.8900	+10.119%	2	66	-81.025%
2025-03-24	35.1000	35.1000	33.5000	33.5000	-18.352%	51	66	-79.104%
2025-03-04	41.0300	41.0300	41.0300	41.0300	+10.593%	4	18	-82.939%
2025-03-03	36.9000	37.1000	36.9000	37.1000	-0.589%	2	22	-81.132%
2025-02-28	37.3200	37.3200	37.3200	37.3200	-7.965%	10	22	-81.243%
2025-02-14	41.4000	41.4500	40.5500	40.5500	-9.487%	12	20	-82.737%
2025-02-12	39.3700	44.8000	39.3700	44.8000	+19.467%	4	20	-84.375%
2025-02-10	37.5000	37.5100	37.5000	37.5000	+18.371%	21	16	-81.333%
2025-01-23	31.6800	31.6800	31.6800	31.6800	+20.091%	2	33	-77.904%
2025-01-17	26.3800	26.3800	26.3800	26.3800	+1.853%	2	33	-73.465%
2025-01-16	26.2000	26.2000	25.9000	25.9000	-4.779%	19	33	-72.973%
2025-01-15	27.4000	27.4000	27.0000	27.2000	-21.614%	26	46	-74.265%
2024-12-04	34.9000	34.9000	34.7000	34.7000	-2.801%	19	66	-79.827%
2024-12-02	35.7000	35.7000	35.7000	35.7000	+2.586%	21	47	-80.392%
2024-11-22	34.3000	34.8000	34.3000	34.8000	0.000%	52	26	-79.885%