Dark

LNG20270115P250
LNG Jan 15 2027 250.00 Put (LNG270115P00250000)
option OPRA

EOD

Sep 25, 2026

10.00+18.203%(+1.54)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.2000	10.2000	9.9000	10.0000	+18.203%	9	736	0.000%
2026-09-23	7.6000	8.5000	7.3400	8.4600	+7.089%	14	731	+18.203%
2026-09-21	9.6700	9.6700	7.9000	7.9000	-7.602%	3	729	+26.582%
2026-09-15	8.5500	8.5500	8.5500	8.5500	-1.950%	1	728	+16.959%
2026-09-14	8.7200	8.7200	8.7200	8.7200	+12.516%	1	728	+14.679%
2026-09-11	7.7500	7.7500	7.7500	7.7500	0.000%	1	728	+29.032%
2026-09-10	7.7500	7.7500	7.7500	7.7500	-8.501%	80	728	+29.032%
2026-09-09	8.3000	8.4700	8.3000	8.4700	-5.363%	17	659	+18.064%
2026-09-08	8.9500	8.9500	8.9500	8.9500	+33.582%	17	654	+11.732%
2026-09-04	6.5000	6.7000	6.5000	6.7000	+11.667%	3	650	+49.254%
2026-09-03	6.0000	6.0000	6.0000	6.0000	+1.695%	15	650	+66.667%
2026-09-02	5.9000	5.9000	5.9000	5.9000	0.000%	4	650	+69.492%
2026-09-01	5.4000	5.9800	5.4000	5.9000	-23.377%	9	648	+69.492%
2026-08-28	7.7000	7.7000	7.7000	7.7000	-17.204%	1	645	+29.870%
2026-08-25	9.3000	9.3000	9.3000	9.3000	+10.714%	3	645	+7.527%
2026-08-24	8.5000	8.5000	8.4000	8.4000	-6.667%	12	647	+19.048%
2026-08-21	9.0000	9.0000	9.0000	9.0000	-23.011%	1	638	+11.111%
2026-08-17	12.0000	12.0000	11.6900	11.6900	-3.388%	4	637	-14.457%
2026-08-14	12.1000	12.1000	12.1000	12.1000	-3.200%	1	635	-17.355%
2026-08-11	12.5000	12.5000	12.5000	12.5000	-19.355%	1	634	-20.000%
2026-08-07	14.5000	15.5000	14.5000	15.5000	+13.139%	2	634	-35.484%
2026-08-06	13.7000	13.7000	13.7000	13.7000	-9.868%	1	633	-27.007%
2026-07-27	15.2000	15.2000	15.2000	15.2000	+12.760%	1	633	-34.211%
2026-07-23	13.4800	13.4800	13.4800	13.4800	-33.267%	1	633	-25.816%
2026-07-08	20.2000	20.2000	20.2000	20.2000	-13.823%	1	634	-50.495%
2026-07-02	23.4400	23.4400	23.4400	23.4400	-3.539%	1	634	-57.338%
2026-06-30	24.9000	24.9000	24.3000	24.3000	-2.566%	5	634	-58.848%
2026-06-29	26.7000	26.7000	24.9400	24.9400	-20.319%	10	629	-59.904%
2026-06-04	31.3000	31.3000	31.3000	31.3000	-16.310%	1	629	-68.051%
2026-05-29	36.5000	37.4000	36.5000	37.4000	+19.718%	666	629	-73.262%
2026-05-26	30.8000	31.3000	30.7000	31.2400	+4.832%	72	974	-67.990%
2026-05-22	29.8000	29.8000	29.8000	29.8000	+5.300%	1	1,007	-66.443%
2026-05-21	28.3000	28.3000	28.3000	28.3000	+13.655%	4	1,007	-64.664%
2026-05-18	25.4000	25.4000	24.9000	24.9000	-11.890%	2	1,007	-59.839%
2026-05-14	28.3000	28.3000	28.2600	28.2600	+65.263%	2	1,007	-64.614%
2026-05-04	17.1000	17.1000	17.1000	17.1000	-8.065%	10	1,008	-41.520%
2026-05-01	18.6000	18.6000	18.6000	18.6000	+4.494%	1	1,017	-46.237%
2026-04-30	17.8000	17.9000	17.8000	17.8000	-2.732%	7	1,017	-43.820%
2026-04-29	18.3000	18.3000	18.3000	18.3000	-8.500%	10	1,016	-45.355%
2026-04-28	21.1700	21.1700	20.0000	20.0000	-14.530%	11	1,016	-50.000%
2026-04-24	23.4000	23.4000	23.4000	23.4000	+4.325%	75	1,027	-57.265%
2026-04-21	23.1000	23.1000	22.4300	22.4300	-7.695%	11	952	-55.417%
2026-04-17	25.7000	25.7000	24.2000	24.3000	+5.652%	22	945	-58.848%
2026-04-15	21.8000	23.0000	21.8000	23.0000	+0.437%	60	936	-56.522%
2026-04-14	22.9000	22.9000	22.9000	22.9000	+0.131%	1	882	-56.332%
2026-04-13	21.6000	22.8700	21.2000	22.8700	+5.246%	97	883	-56.275%
2026-04-10	21.7300	21.7300	21.7300	21.7300	+0.138%	1	791	-53.981%
2026-04-08	24.0000	24.0000	21.7000	21.7000	+27.572%	14	791	-53.917%
2026-04-07	17.0100	17.0100	17.0100	17.0100	-10.474%	1	788	-41.211%
2026-04-06	19.0000	19.0000	19.0000	19.0000	+9.070%	1	788	-47.368%
2026-03-31	17.4200	17.4200	17.4200	17.4200	+2.471%	1	787	-42.595%
2026-03-30	17.0000	17.0000	17.0000	17.0000	-6.696%	2	787	-41.176%
2026-03-26	17.9000	18.2200	17.9000	18.2200	-4.105%	667	785	-45.115%
2026-03-25	19.0000	19.0000	19.0000	19.0000	+13.095%	1	118	-47.368%
2026-03-24	17.0000	17.1000	16.7900	16.8000	-17.848%	23	118	-40.476%
2026-03-23	20.4500	20.4500	20.4500	20.4500	-2.619%	2	101	-51.100%
2026-03-20	19.5800	21.0000	19.5800	21.0000	0.000%	27	101	-52.381%
2026-03-19	18.9000	21.0000	17.2000	21.0000	-8.696%	24	95	-52.381%
2026-03-18	23.0000	23.0000	23.0000	23.0000	-5.155%	1	102	-56.522%
2026-03-17	24.7000	24.7000	24.2500	24.2500	+0.207%	18	103	-58.763%
2026-03-12	24.2000	24.2000	24.2000	24.2000	-13.571%	5	104	-58.678%
2026-03-10	27.9000	28.0000	27.9000	28.0000	+7.692%	2	104	-64.286%
2026-03-09	24.9200	26.0000	24.9200	26.0000	+10.169%	2	105	-61.538%
2026-03-06	24.6800	25.0000	23.6000	23.6000	-5.221%	23	104	-57.627%
2026-03-03	24.9000	24.9000	24.9000	24.9000	+5.063%	10	83	-59.839%
2026-03-02	23.7000	23.7000	23.7000	23.7000	-21.000%	1	73	-57.806%
2026-02-26	30.0000	30.0000	30.0000	30.0000	-10.448%	21	72	-66.667%
2026-02-23	32.6000	33.5000	32.5000	33.5000	-44.278%	30	92	-70.149%
2025-12-30	60.1200	60.1200	60.1200	60.1200	-3.188%	20	62	-83.367%
2025-12-19	62.0300	62.1000	62.0300	62.1000	+3.673%	2	42	-83.897%
2025-12-11	59.9000	59.9000	59.9000	59.9000	+0.503%	5	42	-83.306%
2025-12-10	59.6000	59.6000	59.6000	59.6000	+73.761%	5	42	-83.221%
2025-10-02	34.3000	34.3000	34.3000	34.3000	+4.509%	9	42	-70.845%
2025-09-15	32.8200	32.8200	32.8200	32.8200	+3.208%	1	39	-69.531%
2025-09-12	31.8000	31.8000	31.8000	31.8000	+7.797%	1	39	-68.553%
2025-09-02	30.5300	30.5300	29.5000	29.5000	-3.279%	2	40	-66.102%
2025-08-21	30.5000	30.5000	30.5000	30.5000	-7.012%	1	38	-67.213%
2025-08-20	32.8000	32.8000	32.8000	32.8000	-3.529%	1	37	-69.512%
2025-08-01	33.9000	34.0000	33.9000	34.0000	-2.579%	2	37	-70.588%
2025-07-29	34.7500	34.9000	34.7500	34.9000	+4.179%	5	35	-71.347%
2025-07-15	33.6000	33.6000	33.5000	33.5000	-0.917%	6	35	-70.149%
2025-06-06	33.8100	33.8100	33.8100	33.8100	-22.632%	2	30	-70.423%
2025-04-23	43.9000	43.9000	43.7000	43.7000	-4.167%	8	37	-77.117%
2025-04-16	43.6000	45.6000	43.6000	45.6000	+15.152%	9	37	-78.070%
2025-04-02	39.6000	39.6000	39.6000	39.6000	-8.966%	2	31	-74.747%
2025-02-11	43.0000	43.5000	42.7000	43.5000	-0.229%	46	33	-77.011%
2025-02-10	43.6000	43.6000	43.6000	43.6000	+17.838%	4	48	-77.064%
2025-01-24	37.0000	37.0000	37.0000	37.0000	+2.351%	10	50	-72.973%
2025-01-23	36.2100	36.2100	36.1500	36.1500	+19.307%	10	50	-72.337%
2025-01-16	31.2000	31.2000	30.3000	30.3000	-25.000%	8	48	-66.997%
2024-12-04	40.6000	40.6000	40.3900	40.4000	-3.118%	8	56	-75.248%
2024-12-02	41.6000	41.7000	41.5000	41.7000	0.000%	49	48	-76.019%