OPR - Delayed Quote USD
LNG Apr 2025 240.000 call (LNG250417C00240000)
0.5000
-0.4500
(-47.37%)
As of 10:22:23 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.6500 | 0.6500 | 0.5000 | 0.5000 | 0.5000 | 1,003 |
| Apr 9, 2025 | 0.5900 | 1.3000 | 0.5500 | 0.9500 | 0.9500 | 41 |
| Apr 8, 2025 | 1.1500 | 1.1500 | 0.4900 | 0.5500 | 0.5500 | 45 |
| Apr 7, 2025 | 0.4000 | 0.5500 | 0.3000 | 0.3000 | 0.3000 | 44 |
| Apr 4, 2025 | 0.5000 | 0.5800 | 0.2300 | 0.2700 | 0.2700 | 67 |
| Apr 3, 2025 | 2.3000 | 3.4000 | 1.6500 | 1.7500 | 1.7500 | 101 |
| Apr 2, 2025 | 3.4500 | 4.6600 | 3.4500 | 4.1000 | 4.1000 | 135 |
| Apr 1, 2025 | 2.9000 | 3.4000 | 2.2000 | 3.0000 | 3.0000 | 1,054 |
| Mar 31, 2025 | 1.8900 | 4.0000 | 1.8900 | 3.7500 | 3.7500 | 910 |
| Mar 28, 2025 | 1.8500 | 2.1700 | 1.5800 | 2.1200 | 2.1200 | 83 |
| Mar 27, 2025 | 2.8600 | 3.8500 | 1.7000 | 2.3000 | 2.3000 | 48 |
| Mar 26, 2025 | 4.7500 | 4.7500 | 3.2000 | 3.7600 | 3.7600 | 1,061 |
| Mar 25, 2025 | 5.0000 | 5.4000 | 3.2500 | 3.4900 | 3.4900 | 339 |
| Mar 24, 2025 | 4.0000 | 4.8800 | 3.6000 | 4.6000 | 4.6000 | 1,007 |
| Mar 21, 2025 | 3.9000 | 4.0000 | 2.9200 | 2.9200 | 2.9200 | 202 |
| Mar 20, 2025 | 3.5000 | 4.4000 | 3.5000 | 4.3000 | 4.3000 | 128 |
| Mar 19, 2025 | 3.6000 | 3.8000 | 3.0800 | 3.8000 | 3.8000 | 25 |
| Mar 18, 2025 | 3.1600 | 4.3000 | 3.0100 | 3.0100 | 3.0100 | 51 |
| Mar 17, 2025 | 2.3900 | 2.9000 | 2.3900 | 2.8500 | 2.8500 | 194 |
| Mar 14, 2025 | 2.0300 | 2.6200 | 2.0300 | 2.4000 | 2.4000 | 59 |
| Mar 13, 2025 | 2.6000 | 2.6200 | 1.4300 | 1.6100 | 1.6100 | 98 |
| Mar 12, 2025 | 2.6000 | 2.7100 | 2.4000 | 2.6000 | 2.6000 | 33 |
| Mar 11, 2025 | 2.8200 | 2.8200 | 2.2000 | 2.2000 | 2.2000 | 4 |
| Mar 10, 2025 | 3.3600 | 3.3900 | 2.0600 | 2.7200 | 2.7200 | 41 |
| Mar 7, 2025 | 2.9500 | 4.2900 | 2.6400 | 4.2200 | 4.2200 | 38 |
| Mar 6, 2025 | 2.7000 | 3.1300 | 2.6500 | 2.7500 | 2.7500 | 29 |
| Mar 5, 2025 | 3.4000 | 3.6000 | 3.0000 | 3.6000 | 3.6000 | 39 |
| Mar 4, 2025 | 2.8000 | 4.0000 | 2.6000 | 3.7000 | 3.7000 | 113 |
| Mar 3, 2025 | 5.0600 | 5.2700 | 3.4000 | 3.8000 | 3.8000 | 140 |
| Feb 28, 2025 | 4.3000 | 6.4000 | 4.0000 | 5.9000 | 5.9000 | 1,149 |
| Feb 27, 2025 | 3.9100 | 3.9100 | 3.7000 | 3.7000 | 3.7000 | 6 |
| Feb 26, 2025 | 2.7000 | 3.2000 | 2.5000 | 3.2000 | 3.2000 | 67 |
| Feb 25, 2025 | 2.2500 | 2.6500 | 2.0400 | 2.6200 | 2.6200 | 96 |
| Feb 24, 2025 | 3.3300 | 3.7900 | 3.0000 | 3.1500 | 3.1500 | 52 |