Dark

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

EOD

Sep 24, 2026

2.24+6.161%(+0.13)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.2400	2.2400	2.2400	2.2400	+6.161%	17	5,024	0.000%
2026-09-23	2.1100	2.1100	2.1100	2.1100	+6.030%	2	5,007	+6.161%
2026-09-21	1.9900	1.9900	1.9900	1.9900	-10.360%	10	5,007	+12.563%
2026-09-18	2.2000	2.2200	2.2000	2.2200	+2.304%	5	5,017	+0.901%
2026-09-17	2.2500	2.2500	2.1700	2.1700	-1.364%	9	5,022	+3.226%
2026-09-14	2.2200	2.2200	2.2000	2.2000	+2.326%	16	5,031	+1.818%
2026-09-11	2.1500	2.1500	2.1500	2.1500	+4.878%	2	5,047	+4.186%
2026-09-10	2.0500	2.0500	2.0500	2.0500	+6.771%	1	5,049	+9.268%
2026-09-09	1.9200	1.9200	1.9200	1.9200	-4.000%	2	5,050	+16.667%
2026-08-31	2.0000	2.0000	2.0000	2.0000	+4.167%	20	5,052	+12.000%
2026-08-26	1.9200	1.9200	1.9200	1.9200	+1.587%	5	5,072	+16.667%
2026-08-25	1.8900	1.8900	1.8900	1.8900	-2.577%	10	5,067	+18.519%
2026-08-21	1.9900	1.9900	1.9400	1.9400	-9.767%	2	5,057	+15.464%
2026-08-20	2.1500	2.1500	2.1500	2.1500	+2.871%	1	5,059	+4.186%
2026-08-18	2.0200	2.1000	2.0200	2.0900	+23.669%	23	5,060	+7.177%
2026-08-14	1.7000	1.7000	1.6900	1.6900	-7.650%	6	5,063	+32.544%
2026-08-13	1.8300	1.8300	1.8300	1.8300	-2.660%	1	5,059	+22.404%
2026-08-12	1.8900	1.8900	1.8800	1.8800	-3.590%	9	5,060	+19.149%
2026-08-10	1.9500	1.9500	1.9500	1.9500	0.000%	1	5,059	+14.872%
2026-08-07	1.9500	1.9500	1.9500	1.9500	-5.797%	1	5,060	+14.872%
2026-08-04	2.0800	2.0800	2.0500	2.0700	-7.589%	4	5,061	+8.213%
2026-07-30	2.2400	2.2400	2.2400	2.2400	-4.274%	1	5,065	0.000%
2026-07-29	2.3200	2.3400	2.3200	2.3400	+3.084%	41	5,066	-4.274%
2026-07-28	2.3100	2.3100	2.2700	2.2700	+1.339%	2	5,027	-1.322%
2026-07-27	2.2400	2.2400	2.2400	2.2400	0.000%	1	5,029	0.000%
2026-07-24	2.2400	2.2400	2.2400	2.2400	+4.673%	2	5,029	0.000%
2026-07-21	2.1400	2.1400	2.1400	2.1400	+1.422%	100	5,031	+4.673%
2026-07-15	2.0700	2.1100	2.0700	2.1100	+2.927%	13	5,131	+6.161%
2026-07-14	2.0400	2.0500	2.0400	2.0500	-2.381%	21	5,129	+9.268%
2026-07-13	1.9400	2.1000	1.9400	2.1000	+10.526%	33	5,150	+6.667%
2026-07-10	1.9100	1.9100	1.8800	1.9000	+8.571%	13	5,160	+17.895%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-2.778%	2	5,152	+28.000%
2026-07-08	1.8000	1.8000	1.8000	1.8000	+11.111%	2	5,150	+24.444%
2026-07-06	1.6500	1.6500	1.6200	1.6200	-4.706%	3	5,152	+38.272%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+6.918%	10	5,151	+31.765%
2026-06-24	1.5900	1.5900	1.5900	1.5900	+11.972%	5	5,161	+40.881%
2026-06-12	1.4200	1.4200	1.4200	1.4200	-6.579%	1	5,165	+57.746%
2026-06-11	1.5200	1.5200	1.5200	1.5200	-5.000%	1	5,164	+47.368%
2026-06-10	1.5600	1.6000	1.5600	1.6000	+8.108%	5	5,163	+40.000%
2026-06-09	1.4800	1.4800	1.4800	1.4800	+7.246%	1	5,168	+51.351%
2026-06-08	1.3800	1.3800	1.3800	1.3800	+6.977%	1	5,167	+62.319%
2026-06-05	1.2900	1.2900	1.2900	1.2900	+4.878%	1	5,166	+73.643%
2026-06-04	1.2800	1.2800	1.2300	1.2300	0.000%	3	5,166	+82.114%
2026-06-03	1.1400	1.2400	1.1400	1.2300	+13.889%	32	5,169	+82.114%
2026-06-02	1.0100	1.0800	1.0000	1.0800	-4.425%	16	5,149	+107.407%
2026-06-01	1.1900	1.2100	1.1300	1.1300	-5.833%	23	5,143	+98.230%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-6.250%	1	5,140	+86.667%
2026-05-28	1.2800	1.2800	1.2800	1.2800	-0.775%	1	5,139	+75.000%
2026-05-27	1.2900	1.2900	1.2900	1.2900	-4.444%	10	5,140	+73.643%
2026-05-26	1.3500	1.3500	1.3000	1.3500	+2.273%	13	5,130	+65.926%
2026-05-22	1.1900	1.3500	1.1900	1.3200	-0.752%	3	5,136	+69.697%
2026-05-21	1.4000	1.4000	1.3300	1.3300	-8.276%	51	5,133	+68.421%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-0.685%	5	5,133	+54.483%
2026-05-19	1.4900	1.4900	1.4600	1.4600	+4.286%	2	5,079	+53.425%
2026-05-18	1.4000	1.4400	1.4000	1.4000	+3.704%	4	5,079	+60.000%
2026-05-15	1.3700	1.3700	1.3500	1.3500	+3.053%	63	5,079	+65.926%
2026-05-14	1.3500	1.3500	1.3100	1.3100	+8.264%	14	5,021	+70.992%
2026-05-13	1.2000	1.2100	1.2000	1.2100	+1.681%	11	5,027	+85.124%
2026-05-12	1.1500	1.2000	1.1500	1.1900	+4.386%	4,002	5,027	+88.235%
2026-05-11	1.2000	1.2000	1.1400	1.1400	-0.870%	4	5,027	+96.491%
2026-05-08	1.1500	1.1500	1.1500	1.1500	+4.545%	10	1,241	+94.783%
2026-05-07	0.9900	1.1000	0.9900	1.1000	0.000%	2	1,251	+103.636%
2026-05-06	0.9600	1.1000	0.9600	1.1000	-0.901%	5	1,250	+103.636%
2026-05-05	1.1100	1.1100	1.1100	1.1100	-5.128%	10	1,250	+101.802%
2026-05-04	1.0800	1.1700	1.0800	1.1700	+4.464%	6	1,250	+91.453%
2026-05-01	1.1800	1.1800	1.1200	1.1200	-2.609%	7	1,240	+100.000%
2026-04-30	1.1000	1.1800	1.1000	1.1500	-14.815%	64	1,240	+94.783%
2026-04-28	1.3100	1.3500	1.3100	1.3500	+16.379%	5	1,228	+65.926%
2026-04-27	1.2200	1.2200	1.1500	1.1600	-4.132%	63	1,226	+93.103%
2026-04-22	1.2500	1.2500	1.2100	1.2100	+5.217%	22	1,185	+85.124%
2026-04-20	1.2900	1.2900	1.1500	1.1500	-5.738%	65	1,191	+94.783%
2026-04-17	1.2200	1.2200	1.2200	1.2200	-6.154%	1	1,176	+83.607%
2026-04-16	1.3500	1.3500	1.2400	1.3000	-5.109%	24	1,177	+72.308%
2026-04-15	1.3700	1.3700	1.3700	1.3700	-3.521%	2	1,195	+63.504%
2026-04-14	1.4200	1.4200	1.4200	1.4200	-5.333%	10	1,193	+57.746%
2026-04-13	1.5400	1.5400	1.5000	1.5000	0.000%	2	1,193	+49.333%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,195	+49.333%
2026-04-08	1.5300	1.5300	1.5300	1.5300	-11.047%	1	1,196	+46.405%
2026-04-07	1.7200	1.7200	1.7200	1.7200	-3.371%	5	1,197	+30.233%
2026-03-30	1.7800	1.7800	1.7800	1.7800	-1.657%	3	1,202	+25.843%
2026-03-26	1.8100	1.8100	1.8100	1.8100	-1.630%	40	1,202	+23.757%
2026-03-23	1.8400	1.8400	1.8100	1.8400	-3.158%	5	1,218	+21.739%
2026-03-20	1.8400	1.9000	1.8400	1.9000	+2.151%	34	1,215	+17.895%
2026-03-19	1.8300	1.8600	1.8300	1.8600	+12.048%	53	1,196	+20.430%
2026-03-16	1.6600	1.6600	1.6600	1.6600	+0.606%	1	1,243	+34.940%
2026-03-13	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,242	+35.758%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-5.882%	5	1,241	+40.000%
2026-03-09	1.7000	1.7000	1.7000	1.7000	+4.938%	100	1,241	+31.765%
2026-03-06	1.6300	1.6300	1.6200	1.6200	-0.613%	4	1,342	+38.272%
2026-03-05	1.6300	1.6300	1.6300	1.6300	+2.516%	1	1,340	+37.423%
2026-03-04	1.5900	1.5900	1.5900	1.5900	-1.242%	1	1,339	+40.881%
2026-03-03	1.6000	1.6100	1.6000	1.6100	+7.333%	2	1,340	+39.130%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-1.961%	10	1,338	+49.333%
2026-02-26	1.5000	1.5300	1.5000	1.5300	+3.378%	200	1,328	+46.405%
2026-02-25	1.5000	1.5000	1.4800	1.4800	-21.693%	120	1,348	+51.351%
2026-02-23	1.8900	1.8900	1.8900	1.8900	+10.526%	1	1,348	+18.519%
2026-02-19	1.7100	1.7100	1.7100	1.7100	-5.000%	10	1,349	+30.994%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+2.857%	10	1,369	+24.444%
2026-02-12	1.7500	1.7500	1.7500	1.7500	+12.903%	1	1,369	+28.000%
2026-02-11	1.5500	1.5500	1.5500	1.5500	-10.405%	1	1,368	+44.516%
2026-02-09	1.7200	1.7400	1.6700	1.7300	-2.260%	42	1,367	+29.480%
2026-02-06	1.7500	1.7700	1.7500	1.7700	0.000%	150	1,367	+26.554%
2026-02-04	1.7700	1.7700	1.7700	1.7700	+6.627%	10	1,217	+26.554%
2026-02-03	1.6600	1.6600	1.6600	1.6600	-3.488%	1	1,207	+34.940%
2026-02-02	1.7200	1.7200	1.7200	1.7200	+1.775%	8	1,206	+30.233%
2026-01-30	1.6600	1.6900	1.6600	1.6900	-1.744%	2	1,198	+32.544%
2026-01-29	1.7200	1.7200	1.7200	1.7200	+18.621%	10	1,198	+30.233%
2026-01-28	1.4300	1.4500	1.4300	1.4500	+2.113%	4	1,198	+54.483%
2026-01-26	1.4000	1.4200	1.3800	1.4200	+8.397%	214	1,200	+57.746%
2026-01-23	1.2600	1.3100	1.2300	1.3100	-2.239%	33	990	+70.992%
2026-01-22	1.3000	1.3400	1.3000	1.3400	-0.741%	106	960	+67.164%
2026-01-20	1.5000	1.5000	1.3300	1.3500	-0.735%	13	900	+65.926%
2026-01-16	1.3600	1.3600	1.3600	1.3600	+0.741%	1	908	+64.706%
2026-01-15	1.4500	1.4500	1.3500	1.3500	+0.746%	3	908	+65.926%
2026-01-14	1.3600	1.3600	1.3400	1.3400	-0.741%	21	905	+67.164%
2026-01-13	1.3000	1.3500	1.3000	1.3500	+0.746%	24	924	+65.926%
2026-01-12	1.3400	1.3400	1.3400	1.3400	-7.586%	1	906	+67.164%
2026-01-08	1.4300	1.4500	1.4300	1.4500	+5.072%	13	905	+54.483%
2026-01-07	1.4300	1.4300	1.3500	1.3800	-4.828%	22	898	+62.319%
2026-01-06	1.4600	1.4600	1.4500	1.4500	-4.605%	3	901	+54.483%
2026-01-05	1.5400	1.5400	1.5200	1.5200	-7.879%	13	900	+47.368%
2026-01-02	1.6500	1.6500	1.6500	1.6500	-5.714%	5	893	+35.758%
2025-12-29	1.7500	1.7500	1.7500	1.7500	+2.941%	10	888	+28.000%
2025-12-26	1.7000	1.7000	1.7000	1.7000	0.000%	43	878	+31.765%
2025-12-24	1.6800	1.7000	1.6800	1.7000	+3.030%	66	945	+31.765%
2025-12-23	1.6300	1.6500	1.6300	1.6500	-1.198%	22	945	+35.758%
2025-12-22	1.6500	1.6700	1.6500	1.6700	-1.183%	6	947	+34.132%
2025-12-19	1.5700	1.6900	1.5700	1.6900	-4.520%	3	941	+32.544%
2025-12-18	1.7700	1.7700	1.7700	1.7700	+6.627%	1	939	+26.554%
2025-12-17	1.6600	1.6600	1.6600	1.6600	+0.606%	10	939	+34.940%
2025-12-16	1.7000	1.7000	1.6500	1.6500	+7.143%	3	949	+35.758%
2025-12-12	1.5400	1.5400	1.5400	1.5400	-0.645%	10	950	+45.455%
2025-12-10	1.5500	1.5500	1.5500	1.5500	0.000%	3	960	+44.516%
2025-12-08	1.4500	1.5500	1.4500	1.5500	+3.333%	51	957	+44.516%
2025-12-05	1.4500	1.5000	1.4500	1.5000	-5.660%	2	906	+49.333%
2025-12-04	1.5900	1.5900	1.5900	1.5900	-9.143%	1	904	+40.881%
2025-12-02	1.5500	1.7500	1.5500	1.7500	+12.903%	7	903	+28.000%
2025-12-01	1.5500	1.5500	1.5500	1.5500	-7.186%	40	898	+44.516%
2025-11-28	1.6700	1.6700	1.6700	1.6700	+4.375%	2	858	+34.132%
2025-11-26	1.5500	1.6000	1.5500	1.6000	-11.111%	51	805	+40.000%
2025-11-24	1.8000	1.8000	1.8000	1.8000	-2.703%	3	805	+24.444%
2025-11-20	1.4500	1.8500	1.4500	1.8500	+5.714%	5	807	+21.081%
2025-11-17	1.7500	1.7500	1.7500	1.7500	-7.895%	1	809	+28.000%
2025-11-14	1.9000	1.9000	1.9000	1.9000	+5.556%	40	808	+17.895%
2025-11-13	1.8000	1.8000	1.8000	1.8000	+10.429%	10	768	+24.444%
2025-11-12	1.6300	1.6300	1.6300	1.6300	-14.211%	20	758	+37.423%
2025-11-10	1.8700	1.9000	1.7000	1.9000	+0.529%	165	738	+17.895%
2025-11-07	1.8900	1.8900	1.8900	1.8900	+30.345%	20	573	+18.519%
2025-11-06	1.4500	1.4500	1.4500	1.4500	-27.500%	1	573	+54.483%
2025-11-05	2.1500	2.1500	2.0000	2.0000	-3.382%	15	572	+12.000%
2025-11-04	2.0000	2.1500	2.0000	2.0700	+8.947%	31	572	+8.213%
2025-11-03	1.0000	1.9200	1.0000	1.9000	-2.564%	100	481	+17.895%
2025-10-30	1.9000	1.9500	1.9000	1.9500	+8.333%	7	481	+14.872%
2025-10-29	1.8000	1.8000	1.8000	1.8000	-7.692%	1	474	+24.444%
2025-10-28	1.8600	1.9800	1.8600	1.9500	0.000%	19	474	+14.872%
2025-10-27	1.3200	1.9500	1.3200	1.9500	+25.806%	14	461	+14.872%
2025-10-23	1.5500	1.5500	1.5500	1.5500	-20.513%	5	461	+44.516%
2025-10-20	1.9500	1.9500	1.9500	1.9500	+5.978%	1	456	+14.872%
2025-10-17	1.8400	1.8400	1.8400	1.8400	-0.541%	1	456	+21.739%
2025-10-16	1.4500	1.8500	1.4500	1.8500	+17.834%	14	455	+21.081%
2025-10-15	1.4000	1.5700	1.3700	1.5700	+12.143%	51	441	+42.675%
2025-10-14	1.2000	1.4000	1.2000	1.4000	+27.273%	31	430	+60.000%
2025-10-13	1.1000	1.1000	1.1000	1.1000	-13.386%	20	409	+103.636%
2025-10-10	1.2900	1.2900	1.2700	1.2700	+10.435%	25	389	+76.378%
2025-10-09	1.1500	1.1500	1.1500	1.1500	-6.504%	1	394	+94.783%
2025-10-08	1.1700	1.2300	1.1700	1.2300	+9.821%	6	393	+82.114%
2025-10-07	1.1200	1.1200	1.1000	1.1200	+1.818%	60	340	+100.000%
2025-10-06	1.0300	1.1000	1.0200	1.1000	+10.000%	41	340	+103.636%
2025-10-03	1.0300	1.0800	1.0000	1.0000	-23.077%	41	325	+124.000%
2025-10-02	1.3000	1.3200	1.3000	1.3000	0.000%	13	289	+72.308%
2025-10-01	1.2900	1.3500	1.2300	1.3000	-22.156%	23	276	+72.308%
2025-09-30	1.6700	1.6700	1.6700	1.6700	+19.286%	10	260	+34.132%
2025-09-26	1.3800	1.4200	1.3800	1.4000	0.000%	124	255	+60.000%
2025-09-25	1.5600	1.5600	1.4000	1.4000	-24.324%	9	156	+60.000%
2025-09-24	1.5900	2.0000	1.5900	1.8500	-29.119%	126	153	+21.081%
2025-09-02	2.6200	2.6200	2.6100	2.6100	+6.531%	3	114	-14.176%
2025-07-23	2.4500	2.4500	2.4500	2.4500	-5.769%	1	113	-8.571%
2025-06-18	2.5900	2.6000	2.5900	2.6000	-1.887%	2	110	-13.846%
2025-06-13	2.6500	2.6500	2.6500	2.6500	+2.713%	8	110	-15.472%
2025-05-19	2.5800	2.5800	2.5800	2.5800	+13.158%	50	106	-13.178%
2025-05-14	2.2900	2.2900	2.2800	2.2800	+6.047%	5	56	-1.754%
2025-05-13	2.1500	2.1500	2.1500	2.1500	-25.862%	2	51	+4.186%
2024-12-17	2.8800	2.9000	2.8800	2.9000	+114.815%	20	49	-22.759%
2024-11-29	1.3500	1.3500	1.3500	1.3500	-50.000%	6	33	+65.926%
2024-10-18	2.7000	2.7000	2.7000	2.7000	+8.000%	20	30	-17.037%
2024-10-17	2.5000	2.5000	2.5000	2.5000	0.000%	20	20	-10.400%