Dark

LAC20270115P5
LAC Jan 15 2027 5.00 Put (LAC270115P00005000)
option OPRA

EOD

Aug 10, 2026

1.950.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.9500	1.9500	1.9500	1.9500	0.000%	1	5,059	0.000%
2026-08-07	1.9500	1.9500	1.9500	1.9500	-5.797%	1	5,060	0.000%
2026-08-04	2.0800	2.0800	2.0500	2.0700	-7.589%	4	5,061	-5.797%
2026-07-30	2.2400	2.2400	2.2400	2.2400	-4.274%	1	5,065	-12.946%
2026-07-29	2.3200	2.3400	2.3200	2.3400	+3.084%	41	5,066	-16.667%
2026-07-28	2.3100	2.3100	2.2700	2.2700	+1.339%	2	5,027	-14.097%
2026-07-27	2.2400	2.2400	2.2400	2.2400	0.000%	1	5,029	-12.946%
2026-07-24	2.2400	2.2400	2.2400	2.2400	+4.673%	2	5,029	-12.946%
2026-07-21	2.1400	2.1400	2.1400	2.1400	+1.422%	100	5,031	-8.879%
2026-07-15	2.0700	2.1100	2.0700	2.1100	+2.927%	13	5,131	-7.583%
2026-07-14	2.0400	2.0500	2.0400	2.0500	-2.381%	21	5,129	-4.878%
2026-07-13	1.9400	2.1000	1.9400	2.1000	+10.526%	33	5,150	-7.143%
2026-07-10	1.9100	1.9100	1.8800	1.9000	+8.571%	13	5,160	+2.632%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-2.778%	2	5,152	+11.429%
2026-07-08	1.8000	1.8000	1.8000	1.8000	+11.111%	2	5,150	+8.333%
2026-07-06	1.6500	1.6500	1.6200	1.6200	-4.706%	3	5,152	+20.370%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+6.918%	10	5,151	+14.706%
2026-06-24	1.5900	1.5900	1.5900	1.5900	+11.972%	5	5,161	+22.642%
2026-06-12	1.4200	1.4200	1.4200	1.4200	-6.579%	1	5,165	+37.324%
2026-06-11	1.5200	1.5200	1.5200	1.5200	-5.000%	1	5,164	+28.289%
2026-06-10	1.5600	1.6000	1.5600	1.6000	+8.108%	5	5,163	+21.875%
2026-06-09	1.4800	1.4800	1.4800	1.4800	+7.246%	1	5,168	+31.757%
2026-06-08	1.3800	1.3800	1.3800	1.3800	+6.977%	1	5,167	+41.304%
2026-06-05	1.2900	1.2900	1.2900	1.2900	+4.878%	1	5,166	+51.163%
2026-06-04	1.2800	1.2800	1.2300	1.2300	0.000%	3	5,166	+58.537%
2026-06-03	1.1400	1.2400	1.1400	1.2300	+13.889%	32	5,169	+58.537%
2026-06-02	1.0100	1.0800	1.0000	1.0800	-4.425%	16	5,149	+80.556%
2026-06-01	1.1900	1.2100	1.1300	1.1300	-5.833%	23	5,143	+72.566%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-6.250%	1	5,140	+62.500%
2026-05-28	1.2800	1.2800	1.2800	1.2800	-0.775%	1	5,139	+52.344%
2026-05-27	1.2900	1.2900	1.2900	1.2900	-4.444%	10	5,140	+51.163%
2026-05-26	1.3500	1.3500	1.3000	1.3500	+2.273%	13	5,130	+44.444%
2026-05-22	1.1900	1.3500	1.1900	1.3200	-0.752%	3	5,136	+47.727%
2026-05-21	1.4000	1.4000	1.3300	1.3300	-8.276%	51	5,133	+46.617%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-0.685%	5	5,133	+34.483%
2026-05-19	1.4900	1.4900	1.4600	1.4600	+4.286%	2	5,079	+33.562%
2026-05-18	1.4000	1.4400	1.4000	1.4000	+3.704%	4	5,079	+39.286%
2026-05-15	1.3700	1.3700	1.3500	1.3500	+3.053%	63	5,079	+44.444%
2026-05-14	1.3500	1.3500	1.3100	1.3100	+8.264%	14	5,021	+48.855%
2026-05-13	1.2000	1.2100	1.2000	1.2100	+1.681%	11	5,027	+61.157%
2026-05-12	1.1500	1.2000	1.1500	1.1900	+4.386%	4,002	5,027	+63.866%
2026-05-11	1.2000	1.2000	1.1400	1.1400	-0.870%	4	5,027	+71.053%
2026-05-08	1.1500	1.1500	1.1500	1.1500	+4.545%	10	1,241	+69.565%
2026-05-07	0.9900	1.1000	0.9900	1.1000	0.000%	2	1,251	+77.273%
2026-05-06	0.9600	1.1000	0.9600	1.1000	-0.901%	5	1,250	+77.273%
2026-05-05	1.1100	1.1100	1.1100	1.1100	-5.128%	10	1,250	+75.676%
2026-05-04	1.0800	1.1700	1.0800	1.1700	+4.464%	6	1,250	+66.667%
2026-05-01	1.1800	1.1800	1.1200	1.1200	-2.609%	7	1,240	+74.107%
2026-04-30	1.1000	1.1800	1.1000	1.1500	-14.815%	64	1,240	+69.565%
2026-04-28	1.3100	1.3500	1.3100	1.3500	+16.379%	5	1,228	+44.444%
2026-04-27	1.2200	1.2200	1.1500	1.1600	-4.132%	63	1,226	+68.103%
2026-04-22	1.2500	1.2500	1.2100	1.2100	+5.217%	22	1,185	+61.157%
2026-04-20	1.2900	1.2900	1.1500	1.1500	-5.738%	65	1,191	+69.565%
2026-04-17	1.2200	1.2200	1.2200	1.2200	-6.154%	1	1,176	+59.836%
2026-04-16	1.3500	1.3500	1.2400	1.3000	-5.109%	24	1,177	+50.000%
2026-04-15	1.3700	1.3700	1.3700	1.3700	-3.521%	2	1,195	+42.336%
2026-04-14	1.4200	1.4200	1.4200	1.4200	-5.333%	10	1,193	+37.324%
2026-04-13	1.5400	1.5400	1.5000	1.5000	0.000%	2	1,193	+30.000%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,195	+30.000%
2026-04-08	1.5300	1.5300	1.5300	1.5300	-11.047%	1	1,196	+27.451%
2026-04-07	1.7200	1.7200	1.7200	1.7200	-3.371%	5	1,197	+13.372%
2026-03-30	1.7800	1.7800	1.7800	1.7800	-1.657%	3	1,202	+9.551%
2026-03-26	1.8100	1.8100	1.8100	1.8100	-1.630%	40	1,202	+7.735%
2026-03-23	1.8400	1.8400	1.8100	1.8400	-3.158%	5	1,218	+5.978%
2026-03-20	1.8400	1.9000	1.8400	1.9000	+2.151%	34	1,215	+2.632%
2026-03-19	1.8300	1.8600	1.8300	1.8600	+12.048%	53	1,196	+4.839%
2026-03-16	1.6600	1.6600	1.6600	1.6600	+0.606%	1	1,243	+17.470%
2026-03-13	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,242	+18.182%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-5.882%	5	1,241	+21.875%
2026-03-09	1.7000	1.7000	1.7000	1.7000	+4.938%	100	1,241	+14.706%
2026-03-06	1.6300	1.6300	1.6200	1.6200	-0.613%	4	1,342	+20.370%
2026-03-05	1.6300	1.6300	1.6300	1.6300	+2.516%	1	1,340	+19.632%
2026-03-04	1.5900	1.5900	1.5900	1.5900	-1.242%	1	1,339	+22.642%
2026-03-03	1.6000	1.6100	1.6000	1.6100	+7.333%	2	1,340	+21.118%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-1.961%	10	1,338	+30.000%
2026-02-26	1.5000	1.5300	1.5000	1.5300	+3.378%	200	1,328	+27.451%
2026-02-25	1.5000	1.5000	1.4800	1.4800	-21.693%	120	1,348	+31.757%
2026-02-23	1.8900	1.8900	1.8900	1.8900	+10.526%	1	1,348	+3.175%
2026-02-19	1.7100	1.7100	1.7100	1.7100	-5.000%	10	1,349	+14.035%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+2.857%	10	1,369	+8.333%
2026-02-12	1.7500	1.7500	1.7500	1.7500	+12.903%	1	1,369	+11.429%
2026-02-11	1.5500	1.5500	1.5500	1.5500	-10.405%	1	1,368	+25.806%
2026-02-09	1.7200	1.7400	1.6700	1.7300	-2.260%	42	1,367	+12.717%
2026-02-06	1.7500	1.7700	1.7500	1.7700	0.000%	150	1,367	+10.169%
2026-02-04	1.7700	1.7700	1.7700	1.7700	+6.627%	10	1,217	+10.169%
2026-02-03	1.6600	1.6600	1.6600	1.6600	-3.488%	1	1,207	+17.470%
2026-02-02	1.7200	1.7200	1.7200	1.7200	+1.775%	8	1,206	+13.372%
2026-01-30	1.6600	1.6900	1.6600	1.6900	-1.744%	2	1,198	+15.385%
2026-01-29	1.7200	1.7200	1.7200	1.7200	+18.621%	10	1,198	+13.372%
2026-01-28	1.4300	1.4500	1.4300	1.4500	+2.113%	4	1,198	+34.483%
2026-01-26	1.4000	1.4200	1.3800	1.4200	+8.397%	214	1,200	+37.324%
2026-01-23	1.2600	1.3100	1.2300	1.3100	-2.239%	33	990	+48.855%
2026-01-22	1.3000	1.3400	1.3000	1.3400	-0.741%	106	960	+45.522%
2026-01-20	1.5000	1.5000	1.3300	1.3500	-0.735%	13	900	+44.444%
2026-01-16	1.3600	1.3600	1.3600	1.3600	+0.741%	1	908	+43.382%
2026-01-15	1.4500	1.4500	1.3500	1.3500	+0.746%	3	908	+44.444%
2026-01-14	1.3600	1.3600	1.3400	1.3400	-0.741%	21	905	+45.522%
2026-01-13	1.3000	1.3500	1.3000	1.3500	+0.746%	24	924	+44.444%
2026-01-12	1.3400	1.3400	1.3400	1.3400	-7.586%	1	906	+45.522%
2026-01-08	1.4300	1.4500	1.4300	1.4500	+5.072%	13	905	+34.483%
2026-01-07	1.4300	1.4300	1.3500	1.3800	-4.828%	22	898	+41.304%
2026-01-06	1.4600	1.4600	1.4500	1.4500	-4.605%	3	901	+34.483%
2026-01-05	1.5400	1.5400	1.5200	1.5200	-7.879%	13	900	+28.289%
2026-01-02	1.6500	1.6500	1.6500	1.6500	-5.714%	5	893	+18.182%
2025-12-29	1.7500	1.7500	1.7500	1.7500	+2.941%	10	888	+11.429%
2025-12-26	1.7000	1.7000	1.7000	1.7000	0.000%	43	878	+14.706%
2025-12-24	1.6800	1.7000	1.6800	1.7000	+3.030%	66	945	+14.706%
2025-12-23	1.6300	1.6500	1.6300	1.6500	-1.198%	22	945	+18.182%
2025-12-22	1.6500	1.6700	1.6500	1.6700	-1.183%	6	947	+16.766%
2025-12-19	1.5700	1.6900	1.5700	1.6900	-4.520%	3	941	+15.385%
2025-12-18	1.7700	1.7700	1.7700	1.7700	+6.627%	1	939	+10.169%
2025-12-17	1.6600	1.6600	1.6600	1.6600	+0.606%	10	939	+17.470%
2025-12-16	1.7000	1.7000	1.6500	1.6500	+7.143%	3	949	+18.182%
2025-12-12	1.5400	1.5400	1.5400	1.5400	-0.645%	10	950	+26.623%
2025-12-10	1.5500	1.5500	1.5500	1.5500	0.000%	3	960	+25.806%
2025-12-08	1.4500	1.5500	1.4500	1.5500	+3.333%	51	957	+25.806%
2025-12-05	1.4500	1.5000	1.4500	1.5000	-5.660%	2	906	+30.000%
2025-12-04	1.5900	1.5900	1.5900	1.5900	-9.143%	1	904	+22.642%
2025-12-02	1.5500	1.7500	1.5500	1.7500	+12.903%	7	903	+11.429%
2025-12-01	1.5500	1.5500	1.5500	1.5500	-7.186%	40	898	+25.806%
2025-11-28	1.6700	1.6700	1.6700	1.6700	+4.375%	2	858	+16.766%
2025-11-26	1.5500	1.6000	1.5500	1.6000	-11.111%	51	805	+21.875%
2025-11-24	1.8000	1.8000	1.8000	1.8000	-2.703%	3	805	+8.333%
2025-11-20	1.4500	1.8500	1.4500	1.8500	+5.714%	5	807	+5.405%
2025-11-17	1.7500	1.7500	1.7500	1.7500	-7.895%	1	809	+11.429%
2025-11-14	1.9000	1.9000	1.9000	1.9000	+5.556%	40	808	+2.632%
2025-11-13	1.8000	1.8000	1.8000	1.8000	+10.429%	10	768	+8.333%
2025-11-12	1.6300	1.6300	1.6300	1.6300	-14.211%	20	758	+19.632%
2025-11-10	1.8700	1.9000	1.7000	1.9000	+0.529%	165	738	+2.632%
2025-11-07	1.8900	1.8900	1.8900	1.8900	+30.345%	20	573	+3.175%
2025-11-06	1.4500	1.4500	1.4500	1.4500	-27.500%	1	573	+34.483%
2025-11-05	2.1500	2.1500	2.0000	2.0000	-3.382%	15	572	-2.500%
2025-11-04	2.0000	2.1500	2.0000	2.0700	+8.947%	31	572	-5.797%
2025-11-03	1.0000	1.9200	1.0000	1.9000	-2.564%	100	481	+2.632%
2025-10-30	1.9000	1.9500	1.9000	1.9500	+8.333%	7	481	0.000%
2025-10-29	1.8000	1.8000	1.8000	1.8000	-7.692%	1	474	+8.333%
2025-10-28	1.8600	1.9800	1.8600	1.9500	0.000%	19	474	0.000%
2025-10-27	1.3200	1.9500	1.3200	1.9500	+25.806%	14	461	0.000%
2025-10-23	1.5500	1.5500	1.5500	1.5500	-20.513%	5	461	+25.806%
2025-10-20	1.9500	1.9500	1.9500	1.9500	+5.978%	1	456	0.000%
2025-10-17	1.8400	1.8400	1.8400	1.8400	-0.541%	1	456	+5.978%
2025-10-16	1.4500	1.8500	1.4500	1.8500	+17.834%	14	455	+5.405%
2025-10-15	1.4000	1.5700	1.3700	1.5700	+12.143%	51	441	+24.204%
2025-10-14	1.2000	1.4000	1.2000	1.4000	+27.273%	31	430	+39.286%
2025-10-13	1.1000	1.1000	1.1000	1.1000	-13.386%	20	409	+77.273%
2025-10-10	1.2900	1.2900	1.2700	1.2700	+10.435%	25	389	+53.543%
2025-10-09	1.1500	1.1500	1.1500	1.1500	-6.504%	1	394	+69.565%
2025-10-08	1.1700	1.2300	1.1700	1.2300	+9.821%	6	393	+58.537%
2025-10-07	1.1200	1.1200	1.1000	1.1200	+1.818%	60	340	+74.107%
2025-10-06	1.0300	1.1000	1.0200	1.1000	+10.000%	41	340	+77.273%
2025-10-03	1.0300	1.0800	1.0000	1.0000	-23.077%	41	325	+95.000%
2025-10-02	1.3000	1.3200	1.3000	1.3000	0.000%	13	289	+50.000%
2025-10-01	1.2900	1.3500	1.2300	1.3000	-22.156%	23	276	+50.000%
2025-09-30	1.6700	1.6700	1.6700	1.6700	+19.286%	10	260	+16.766%
2025-09-26	1.3800	1.4200	1.3800	1.4000	0.000%	124	255	+39.286%
2025-09-25	1.5600	1.5600	1.4000	1.4000	-24.324%	9	156	+39.286%
2025-09-24	1.5900	2.0000	1.5900	1.8500	-29.119%	126	153	+5.405%
2025-09-02	2.6200	2.6200	2.6100	2.6100	+6.531%	3	114	-25.287%
2025-07-23	2.4500	2.4500	2.4500	2.4500	-5.769%	1	113	-20.408%
2025-06-18	2.5900	2.6000	2.5900	2.6000	-1.887%	2	110	-25.000%
2025-06-13	2.6500	2.6500	2.6500	2.6500	+2.713%	8	110	-26.415%
2025-05-19	2.5800	2.5800	2.5800	2.5800	+13.158%	50	106	-24.419%
2025-05-14	2.2900	2.2900	2.2800	2.2800	+6.047%	5	56	-14.474%
2025-05-13	2.1500	2.1500	2.1500	2.1500	-25.862%	2	51	-9.302%
2024-12-17	2.8800	2.9000	2.8800	2.9000	+114.815%	20	49	-32.759%
2024-11-29	1.3500	1.3500	1.3500	1.3500	-50.000%	6	33	+44.444%
2024-10-18	2.7000	2.7000	2.7000	2.7000	+8.000%	20	30	-27.778%
2024-10-17	2.5000	2.5000	2.5000	2.5000	0.000%	20	20	-22.000%