Dark

LAC20280121C5.5
LAC Jan 21 2028 5.50 Call (LAC280121C00005500)
option OPRA

EOD

Aug 10, 2026

0.7900+11.268%(+0.0800)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7900	0.7900	0.6600	0.7900	+11.268%	145	4,338	0.000%
2026-08-07	0.7500	0.7500	0.6700	0.7100	+14.516%	30	4,233	+11.268%
2026-08-06	0.6100	0.6200	0.6100	0.6200	-16.216%	100	4,227	+27.419%
2026-08-05	0.7300	0.7800	0.6800	0.7400	+2.778%	36	4,327	+6.757%
2026-08-04	0.6700	0.7800	0.6700	0.7200	+14.286%	14	4,317	+9.722%
2026-08-03	0.6100	0.6300	0.5900	0.6300	+5.000%	34	4,327	+25.397%
2026-07-31	0.6200	0.6200	0.6000	0.6000	+11.111%	6	4,355	+31.667%
2026-07-30	0.5200	0.6400	0.5200	0.5400	-11.475%	183	4,358	+46.296%
2026-07-29	0.5800	0.6100	0.5300	0.6100	-4.688%	5	4,358	+29.508%
2026-07-28	0.6000	0.6400	0.5900	0.6400	+3.226%	5	4,357	+23.438%
2026-07-27	0.5800	0.6200	0.5800	0.6200	-4.615%	9	4,355	+27.419%
2026-07-24	0.7000	0.7000	0.6500	0.6500	-18.750%	60	4,350	+21.538%
2026-07-23	0.7400	0.8000	0.7400	0.8000	+8.108%	3	4,310	-1.250%
2026-07-22	0.7500	0.7700	0.7200	0.7400	+4.225%	18	4,308	+6.757%
2026-07-21	0.6800	0.7100	0.6800	0.7100	+4.412%	9	4,295	+11.268%
2026-07-20	0.7000	0.7000	0.6500	0.6800	+1.493%	38	4,288	+16.176%
2026-07-17	0.7000	0.7300	0.6700	0.6700	+1.515%	51	4,303	+17.910%
2026-07-16	0.7000	0.7000	0.6600	0.6600	-9.589%	277	4,296	+19.697%
2026-07-15	0.7800	0.7800	0.7300	0.7300	-3.947%	4	4,453	+8.219%
2026-07-14	0.8400	0.8400	0.7600	0.7600	-5.000%	6	4,452	+3.947%
2026-07-13	0.8600	0.8900	0.7800	0.8000	-16.667%	103	4,448	-1.250%
2026-07-10	1.0600	1.0600	0.9000	0.9600	-5.882%	19	4,347	-17.708%
2026-07-09	1.0500	1.0500	1.0000	1.0200	-0.971%	14	4,342	-22.549%
2026-07-08	1.0000	1.0300	0.9600	1.0300	-4.630%	9	4,342	-23.301%
2026-07-07	1.3000	1.3000	1.0800	1.0800	0.000%	6	4,340	-26.852%
2026-07-06	1.2900	1.2900	1.0800	1.0800	-8.475%	3	4,336	-26.852%
2026-07-02	1.1800	1.1800	1.1800	1.1800	-1.667%	1	4,337	-33.051%
2026-07-01	1.1600	1.2700	1.1600	1.2000	+7.143%	262	4,337	-34.167%
2026-06-29	1.0700	1.1200	1.0700	1.1200	-6.667%	32	4,078	-29.464%
2026-06-26	1.3000	1.3000	1.1900	1.2000	+1.695%	12	4,099	-34.167%
2026-06-25	1.3200	1.3200	1.1800	1.1800	-10.606%	144	4,088	-33.051%
2026-06-24	1.3200	1.3500	1.2600	1.3200	-4.348%	46	4,154	-40.152%
2026-06-23	1.4600	1.5000	1.3800	1.3800	-9.211%	77	4,126	-42.754%
2026-06-22	1.5000	1.5700	1.5000	1.5200	-1.935%	21	4,174	-48.026%
2026-06-18	1.6900	1.6900	1.5300	1.5500	-6.061%	31	4,157	-49.032%
2026-06-17	1.6500	1.7400	1.6500	1.6500	-2.941%	10	4,157	-52.121%
2026-06-16	1.7000	1.7500	1.6500	1.7000	-4.494%	77	4,157	-53.529%
2026-06-15	1.8400	1.8400	1.7800	1.7800	+3.488%	19	4,089	-55.618%
2026-06-12	1.7700	1.7800	1.7200	1.7200	+6.173%	15	4,079	-54.070%
2026-06-11	1.5700	1.6200	1.5700	1.6200	+6.579%	21	4,064	-51.235%
2026-06-10	1.6700	1.6700	1.5200	1.5200	-3.797%	126	4,064	-48.026%
2026-06-09	1.8000	1.8900	1.5800	1.5800	-13.661%	28	3,959	-50.000%
2026-06-08	2.3700	2.3700	1.8300	1.8300	-3.684%	94	3,943	-56.831%
2026-06-05	2.2000	2.2000	1.8400	1.9000	-17.391%	60	3,950	-58.421%
2026-06-04	2.3200	2.3500	1.9000	2.3000	-2.128%	40	3,920	-65.652%
2026-06-03	2.7500	2.8000	2.3300	2.3500	-16.071%	293	3,908	-66.383%
2026-06-02	3.1000	3.3000	2.7800	2.8000	+9.804%	338	3,872	-71.786%
2026-06-01	2.2500	2.5900	2.2500	2.5500	+10.390%	135	3,727	-69.020%
2026-05-29	2.4300	2.4300	2.1800	2.3100	-3.750%	89	3,674	-65.801%
2026-05-28	2.2100	2.4000	2.2100	2.4000	+6.667%	20	3,589	-67.083%
2026-05-27	2.0900	2.2700	2.0500	2.2500	+0.897%	72	3,580	-64.889%
2026-05-26	2.1100	2.2500	2.1100	2.2300	+5.189%	37	3,624	-64.574%
2026-05-22	2.2800	2.3500	2.1200	2.1200	-4.933%	184	3,600	-62.736%
2026-05-21	2.2000	2.2300	2.2000	2.2300	+11.500%	11	3,660	-64.574%
2026-05-20	2.0400	2.0700	2.0000	2.0000	0.000%	189	3,660	-60.500%
2026-05-19	2.0000	2.0500	1.9900	2.0000	-6.542%	153	3,556	-60.500%
2026-05-18	2.1500	2.1500	2.0500	2.1400	-8.936%	213	3,556	-63.084%
2026-05-15	2.2800	2.3700	2.1800	2.3500	-2.083%	372	3,556	-66.383%
2026-05-14	2.3800	2.5000	2.1800	2.4000	-6.250%	141	3,734	-67.083%
2026-05-13	3.0500	3.0500	2.4700	2.5600	+1.587%	54	3,697	-69.141%
2026-05-12	2.8100	2.9200	2.4500	2.5200	-13.103%	55	3,697	-68.651%
2026-05-11	2.5600	2.9000	2.5600	2.9000	+11.538%	115	3,697	-72.759%
2026-05-08	2.8000	2.9600	2.4600	2.6000	-7.143%	413	3,597	-69.615%
2026-05-07	2.9500	2.9500	2.7500	2.8000	+1.083%	14	3,743	-71.786%
2026-05-06	2.5900	2.9500	2.5900	2.7700	+18.884%	73	3,745	-71.480%
2026-05-05	2.5000	2.6700	2.3300	2.3300	-4.898%	67	3,750	-66.094%
2026-05-04	2.4000	2.5900	2.3300	2.4500	-4.297%	23	3,713	-67.755%
2026-05-01	2.5500	2.6000	2.4000	2.5600	-1.158%	34	3,686	-69.141%
2026-04-30	2.3700	2.6300	2.1000	2.5900	+32.143%	364	3,686	-69.498%
2026-04-29	1.9500	1.9600	1.9000	1.9600	-2.970%	27	3,455	-59.694%
2026-04-28	2.0400	2.0400	1.8900	2.0200	-8.182%	9	3,466	-60.891%
2026-04-27	1.8800	2.2900	1.8800	2.2000	+23.596%	26	3,462	-64.091%
2026-04-24	1.7800	1.7800	1.7800	1.7800	-1.111%	6	3,464	-55.618%
2026-04-23	1.8500	1.9500	1.8000	1.8000	-5.263%	22	3,468	-56.111%
2026-04-22	1.8900	1.9100	1.8900	1.9000	+3.825%	20	3,448	-58.421%
2026-04-21	1.9700	1.9700	1.8300	1.8300	-6.154%	21	3,437	-56.831%
2026-04-20	1.9000	2.0500	1.8600	1.9500	0.000%	45	3,437	-59.487%
2026-04-17	1.9400	2.1200	1.8600	1.9500	+5.405%	47	3,401	-59.487%
2026-04-16	1.8000	1.8500	1.7700	1.8500	+10.119%	37	3,406	-57.297%
2026-04-15	1.5700	1.7300	1.5700	1.6800	+8.387%	54	3,389	-52.976%
2026-04-14	1.6700	1.6700	1.5000	1.5500	+3.333%	156	3,426	-49.032%
2026-04-13	1.3900	1.5200	1.3100	1.5000	+12.782%	25	3,388	-47.333%
2026-04-10	1.4500	1.4500	1.3300	1.3300	-1.481%	156	3,400	-40.602%
2026-04-09	1.4000	1.4000	1.3400	1.3500	-4.255%	32	3,324	-41.481%
2026-04-08	1.4400	1.4800	1.3900	1.4100	+4.444%	75	3,332	-43.972%
2026-04-07	1.4200	1.4200	1.2700	1.3500	-8.784%	209	3,318	-41.481%
2026-04-06	1.4800	1.4800	1.4800	1.4800	+2.778%	40	3,252	-46.622%
2026-04-02	1.4300	1.5100	1.4300	1.4400	-0.690%	106	3,286	-45.139%
2026-04-01	1.5200	1.5200	1.4500	1.4500	-2.685%	85	3,286	-45.517%
2026-03-31	1.5200	1.5800	1.4800	1.4900	+8.759%	75	3,291	-46.980%
2026-03-30	1.5800	1.5800	1.3700	1.3700	-5.517%	137	3,334	-42.336%
2026-03-27	1.4600	1.4700	1.4000	1.4500	+3.571%	103	3,347	-45.517%
2026-03-26	1.5400	1.5400	1.4000	1.4000	-9.091%	230	3,400	-43.571%
2026-03-25	1.4600	1.5900	1.4600	1.5400	-1.282%	175	3,210	-48.701%
2026-03-24	1.4200	1.5600	1.4000	1.5600	+10.638%	235	3,285	-49.359%
2026-03-23	1.4400	1.5500	1.4100	1.4100	+3.676%	116	3,284	-43.972%
2026-03-20	1.5500	1.5500	1.2900	1.3600	-12.821%	216	3,294	-41.912%
2026-03-19	1.5900	1.7500	1.2900	1.5600	-13.812%	39	3,227	-49.359%
2026-03-18	1.8100	1.8100	1.8100	1.8100	-4.737%	1	3,203	-56.354%
2026-03-17	1.9200	1.9200	1.9000	1.9000	+3.261%	6	3,204	-58.421%
2026-03-13	1.7900	1.8400	1.7800	1.8400	-8.911%	5	3,209	-57.065%
2026-03-12	2.0200	2.0200	2.0200	2.0200	-9.009%	1	3,206	-60.891%
2026-03-11	2.2700	2.2700	2.2200	2.2200	+17.460%	2	3,205	-64.414%
2026-03-10	2.1100	2.1100	1.8900	1.8900	-5.970%	2	3,205	-58.201%
2026-03-09	1.9000	2.0100	1.8700	2.0100	+11.667%	9	3,206	-60.697%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-12.195%	1	3,198	-56.111%
2026-03-05	1.9700	2.0500	1.9600	2.0500	-6.818%	20	3,199	-61.463%
2026-03-04	2.3000	2.3000	2.1600	2.2000	-2.222%	18	3,198	-64.091%
2026-03-03	2.2200	2.2500	2.0000	2.2500	-3.017%	14	3,201	-64.889%
2026-03-02	2.2300	2.4300	2.2300	2.3200	-1.277%	9	3,192	-65.948%
2026-02-27	2.4000	2.4200	2.2500	2.3500	-6.000%	25	3,196	-66.383%
2026-02-26	2.5200	2.5300	2.2600	2.5000	-3.101%	64	3,199	-68.400%
2026-02-25	2.5500	2.6300	2.4200	2.5800	+7.950%	133	3,221	-69.380%
2026-02-24	2.2900	2.4500	2.1800	2.3900	+13.810%	84	3,221	-66.946%
2026-02-23	2.0400	2.1000	2.0400	2.1000	+4.478%	11	3,155	-62.381%
2026-02-19	2.0800	2.0800	2.0100	2.0100	-4.739%	7	3,164	-60.697%
2026-02-18	2.2400	2.2400	2.0700	2.1100	+2.927%	11	3,171	-62.559%
2026-02-17	2.0700	2.0700	2.0500	2.0500	-7.658%	27	3,166	-61.463%
2026-02-13	2.1800	2.2500	2.1800	2.2200	+5.714%	6	3,192	-64.414%
2026-02-12	2.1000	2.1000	2.1000	2.1000	-7.895%	2	3,192	-62.381%
2026-02-11	2.3000	2.3400	2.2700	2.2800	-6.939%	48	3,190	-65.351%
2026-02-09	2.2800	2.4500	2.2000	2.4500	+5.603%	24	3,156	-67.755%
2026-02-06	2.2000	2.3600	2.2000	2.3200	+16.000%	21	3,135	-65.948%
2026-02-05	2.2100	2.2100	2.0000	2.0000	-15.612%	68	3,126	-60.500%
2026-02-04	2.7500	2.7500	2.2700	2.3700	-8.846%	110	3,130	-66.667%
2026-02-03	2.6100	2.8400	2.4400	2.6000	+9.705%	55	3,140	-69.615%
2026-02-02	2.5800	2.5800	2.3500	2.3700	-4.435%	475	3,131	-66.667%
2026-01-30	2.7400	2.7400	2.3900	2.4800	-11.429%	96	3,221	-68.145%
2026-01-29	3.1000	3.2000	2.8000	2.8000	-16.418%	121	3,220	-71.786%
2026-01-28	4.5400	4.5400	3.2500	3.3500	-3.736%	114	3,107	-76.418%
2026-01-27	3.2500	3.5000	3.2500	3.4800	+5.136%	112	3,009	-77.299%
2026-01-26	4.2000	4.2000	3.2000	3.3100	-14.026%	75	2,961	-76.133%
2026-01-23	3.5000	3.8500	3.5000	3.8500	+16.667%	163	2,942	-79.481%
2026-01-22	3.1200	3.3700	3.0300	3.3000	+13.793%	336	2,934	-76.061%
2026-01-21	3.1100	3.1100	2.7500	2.9000	-3.333%	254	2,735	-72.759%
2026-01-20	3.0500	3.1400	3.0000	3.0000	0.000%	37	2,746	-73.667%
2026-01-16	2.9200	3.0000	2.5500	3.0000	0.000%	19	2,752	-73.667%
2026-01-15	3.2000	3.2000	3.0000	3.0000	-3.226%	22	2,752	-73.667%
2026-01-14	2.8400	3.2000	2.8400	3.1000	+4.027%	136	2,732	-74.516%
2026-01-13	2.6800	3.0500	2.6800	2.9800	+5.674%	126	2,616	-73.490%
2026-01-12	2.6500	3.1000	2.6500	2.8200	+9.728%	321	2,536	-71.986%
2026-01-09	2.7500	2.7500	2.5000	2.5700	-4.815%	179	2,348	-69.261%
2026-01-08	2.7600	2.7600	2.6600	2.7000	-1.460%	38	2,488	-70.741%
2026-01-07	2.7000	2.7400	2.6800	2.7400	+7.031%	58	2,463	-71.168%
2026-01-06	2.6000	2.7300	2.5600	2.5600	+3.226%	7	2,473	-69.141%
2026-01-05	2.0400	2.4800	2.0400	2.4800	+27.835%	203	2,471	-68.145%
2026-01-02	1.9200	1.9400	1.9200	1.9400	+14.118%	6	2,301	-59.278%
2025-12-31	1.7000	1.7400	1.6500	1.7000	-2.857%	25	2,327	-53.529%
2025-12-30	1.8500	1.8500	1.7500	1.7500	-3.315%	22	2,327	-54.857%
2025-12-29	1.9300	2.0000	1.8100	1.8100	-6.218%	22	2,348	-56.354%
2025-12-26	2.0000	2.0000	1.9300	1.9300	-5.854%	15	2,348	-59.067%
2025-12-24	2.5000	2.5000	2.0500	2.0500	-2.381%	2	2,357	-61.463%
2025-12-23	1.7500	2.2000	1.7500	2.1000	-3.670%	5	2,357	-62.381%
2025-12-22	2.2300	2.2300	2.1800	2.1800	+5.314%	70	2,356	-63.761%
2025-12-19	2.0900	2.1100	2.0700	2.0700	+6.154%	28	2,376	-61.836%
2025-12-18	2.0200	2.0300	1.9500	1.9500	-2.500%	5	2,353	-59.487%
2025-12-17	2.0500	2.1300	2.0000	2.0000	-13.043%	6	2,352	-60.500%
2025-12-16	2.1500	2.4500	2.1500	2.3000	-11.538%	409	2,351	-65.652%
2025-12-12	2.4200	2.6000	2.4200	2.6000	+1.563%	2	1,952	-69.615%
2025-12-11	2.5000	2.5600	2.5000	2.5600	+2.400%	3	1,951	-69.141%
2025-12-10	2.5500	2.5500	2.4500	2.5000	+0.806%	10	1,948	-68.400%
2025-12-09	2.4800	2.4800	2.4800	2.4800	-8.824%	2	1,938	-68.145%
2025-12-08	2.8500	2.8500	2.5000	2.7200	+4.615%	3	1,938	-70.956%
2025-12-05	2.7000	2.7000	2.6000	2.6000	-7.143%	7	1,937	-69.615%
2025-12-04	2.6600	2.8000	2.6600	2.8000	-0.356%	2	1,942	-71.786%
2025-12-02	2.8100	2.8100	2.8100	2.8100	+0.357%	1	1,941	-71.886%
2025-12-01	2.8500	2.9000	2.6500	2.8000	-1.754%	13	1,942	-71.786%
2025-11-28	2.7700	3.1000	2.6000	2.8500	+8.365%	26	1,936	-72.281%
2025-11-26	2.8500	2.8500	2.5500	2.6300	+7.347%	28	1,928	-69.962%
2025-11-25	2.4400	2.4500	2.4400	2.4500	+6.522%	18	1,928	-67.755%
2025-11-21	2.3000	2.3000	2.2400	2.3000	-2.128%	6	1,919	-65.652%
2025-11-20	2.8500	2.8500	2.3000	2.3500	-9.615%	42	1,925	-66.383%
2025-11-19	2.9000	2.9000	2.6000	2.6000	+4.839%	451	1,920	-69.615%
2025-11-18	2.5200	2.5500	2.4800	2.4800	+7.826%	14	1,509	-68.145%
2025-11-17	2.5000	2.5000	2.3000	2.3000	+9.524%	12	1,505	-65.652%
2025-11-14	2.1000	2.1000	2.1000	2.1000	-4.545%	6	1,505	-62.381%
2025-11-13	2.3000	2.3000	2.2000	2.2000	-10.204%	5	1,505	-64.091%
2025-11-12	2.6700	2.7000	2.4500	2.4500	-5.769%	26	1,508	-67.755%
2025-11-11	2.6000	2.6500	2.5500	2.6000	-7.143%	27	1,500	-69.615%
2025-11-10	2.5700	2.8000	2.5700	2.8000	+16.667%	158	1,500	-71.786%
2025-11-07	2.5000	2.5000	2.2500	2.4000	+2.564%	8	1,560	-67.083%
2025-11-06	3.0000	3.0000	2.3400	2.3400	-0.426%	93	1,560	-66.239%
2025-11-05	2.4500	2.5000	2.1500	2.3500	-2.083%	10	1,584	-66.383%
2025-11-04	2.7000	2.8500	2.3600	2.4000	-12.727%	29	1,585	-67.083%
2025-11-03	3.5000	3.5000	2.7500	2.7500	-16.667%	132	1,590	-71.273%
2025-10-31	3.6000	3.6000	3.2000	3.3000	-2.941%	36	1,590	-76.061%
2025-10-30	3.5000	3.5300	3.2700	3.4000	-2.857%	25	1,586	-76.765%
2025-10-29	3.6000	3.8000	3.5000	3.5000	-7.895%	72	1,569	-77.429%
2025-10-28	3.6000	3.8000	3.5000	3.8000	0.000%	23	1,512	-79.211%
2025-10-27	4.0900	4.0900	3.8000	3.8000	-15.556%	32	1,535	-79.211%
2025-10-24	4.5000	4.8000	4.4000	4.5000	+4.651%	53	1,535	-82.444%
2025-10-23	4.3000	4.5000	4.3000	4.3000	-1.149%	49	1,545	-81.628%
2025-10-22	4.2000	4.5100	4.2000	4.3500	-9.375%	38	1,505	-81.839%
2025-10-21	5.1000	5.1000	4.5000	4.8000	-1.031%	36	1,538	-83.542%
2025-10-20	4.7000	5.0000	4.6000	4.8500	+5.435%	115	1,503	-83.711%
2025-10-17	5.3000	5.3000	4.5700	4.6000	-9.980%	26	1,468	-82.826%
2025-10-16	6.1000	6.1000	5.1000	5.1100	-23.731%	144	1,460	-84.540%
2025-10-15	7.3000	7.4000	5.6000	6.7000	-4.286%	101	1,357	-88.209%
2025-10-14	4.8800	7.0000	4.6000	7.0000	+34.615%	168	1,311	-88.714%
2025-10-13	5.1200	5.3000	5.1000	5.2000	+11.828%	76	1,314	-84.808%
2025-10-10	5.0000	5.0000	4.5300	4.6500	-7.000%	152	1,239	-83.011%
2025-10-09	5.0500	5.0500	4.8000	5.0000	+3.093%	7	1,215	-84.200%
2025-10-08	5.2000	5.7000	4.8500	4.8500	-3.960%	122	1,211	-83.711%
2025-10-07	6.1000	6.1000	4.9000	5.0500	-7.509%	187	1,144	-84.356%
2025-10-06	5.5500	6.0000	5.4600	5.4600	-5.862%	98	1,040	-85.531%
2025-10-03	4.0000	6.0000	4.0000	5.8000	+48.718%	242	1,007	-86.379%
2025-10-02	3.9000	4.0000	3.7000	3.9000	-4.878%	121	1,042	-79.744%
2025-10-01	3.6000	4.3000	3.5000	4.1000	+39.932%	418	1,034	-80.732%
2025-09-30	2.7000	2.9300	2.5900	2.9300	-0.678%	212	1,095	-73.038%
2025-09-29	3.5000	3.5000	2.7500	2.9500	-14.244%	113	891	-73.220%
2025-09-26	4.3000	4.3000	3.3000	3.4400	-20.000%	129	797	-77.035%
2025-09-25	4.1500	4.4000	3.5000	4.3000	+22.857%	193	749	-81.628%
2025-09-24	2.2500	3.9000	2.0000	3.5000	0.000%	865	669	-77.429%