Dark

LC20260116C10
LC Jan 16 2026 10.00 Call (LC260116C00010000)
option OPRA

EOD

Sep 5, 2025

6.70-4.286%(-0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-05	6.7000	6.7000	6.7000	6.7000	-4.286%	5	705	0.000%
2025-09-04	7.0000	7.0000	7.0000	7.0000	-6.667%	5	710	-4.286%
2025-08-29	7.5000	7.5000	7.5000	7.5000	-3.101%	5	714	-10.667%
2025-08-28	7.6000	7.7400	7.6000	7.7400	+12.500%	17	714	-13.437%
2025-08-26	6.8800	6.8800	6.8800	6.8800	+0.438%	1	716	-2.616%
2025-08-22	6.8500	6.8500	6.8500	6.8500	+18.512%	5	717	-2.190%
2025-08-19	6.0000	6.0000	5.7800	5.7800	-5.246%	6	714	+15.917%
2025-08-13	6.0400	6.1000	5.9800	6.1000	+3.215%	123	718	+9.836%
2025-08-12	5.8600	5.9100	5.8600	5.9100	+1.199%	7	766	+13.367%
2025-08-08	5.8400	5.8400	5.8400	5.8400	+1.565%	10	763	+14.726%
2025-08-07	5.7500	5.7500	5.7500	5.7500	-8.730%	10	768	+16.522%
2025-08-06	6.3000	6.3000	6.3000	6.3000	0.000%	5	768	+6.349%
2025-08-05	6.3000	6.3000	6.3000	6.3000	-1.563%	1	768	+6.349%
2025-07-31	6.4000	6.4000	6.4000	6.4000	-1.538%	2	768	+4.688%
2025-07-30	6.7400	6.7400	5.9000	6.5000	+68.831%	50	768	+3.077%
2025-07-29	3.8500	3.8500	3.8500	3.8500	-5.868%	2	797	+74.026%
2025-07-23	4.0900	4.0900	4.0900	4.0900	+5.959%	1	797	+63.814%
2025-07-21	3.8600	3.8600	3.8600	3.8600	+16.970%	25	798	+73.575%
2025-07-16	3.3000	3.3000	3.3000	3.3000	-6.250%	2	813	+103.030%
2025-07-15	3.6100	3.6100	3.5200	3.5200	+0.571%	27	813	+90.341%
2025-07-14	3.5900	3.5900	3.5000	3.5000	-4.110%	14	788	+91.429%
2025-07-11	3.6500	3.6500	3.6500	3.6500	+4.286%	1	783	+83.562%
2025-07-03	3.5000	3.5000	3.5000	3.5000	+2.041%	1	785	+91.429%
2025-07-02	3.3300	3.4300	3.3300	3.4300	+12.459%	9	785	+95.335%
2025-07-01	3.0500	3.0500	3.0500	3.0500	-4.984%	3	814	+119.672%
2025-06-30	3.2100	3.2100	3.2100	3.2100	+1.905%	4	817	+108.723%
2025-06-27	3.0500	3.1500	3.0500	3.1500	+5.000%	6	819	+112.698%
2025-06-26	2.9500	3.0000	2.9500	3.0000	+4.530%	7	815	+123.333%
2025-06-25	2.8700	2.8700	2.8700	2.8700	+17.143%	5	820	+133.449%
2025-06-23	2.4500	2.4500	2.4500	2.4500	-10.909%	1	820	+173.469%
2025-06-20	2.7500	2.7500	2.7500	2.7500	+21.145%	2	821	+143.636%
2025-06-13	2.2700	2.2700	2.2700	2.2700	-5.417%	2	820	+195.154%
2025-06-09	2.4000	2.4000	2.4000	2.4000	+23.711%	10	821	+179.167%
2025-06-02	1.8000	1.9400	1.8000	1.9400	+2.105%	7	821	+245.361%
2025-05-27	1.9000	1.9000	1.9000	1.9000	0.000%	1	828	+252.632%
2025-05-23	1.9000	1.9000	1.9000	1.9000	-5.000%	2	829	+252.632%
2025-05-22	1.9000	2.0000	1.9000	2.0000	+2.564%	4	829	+235.000%
2025-05-21	2.0500	2.0500	1.9500	1.9500	-19.087%	11	827	+243.590%
2025-05-15	2.6000	2.6000	2.4100	2.4100	-18.305%	20	828	+178.008%
2025-05-13	2.9500	2.9500	2.9500	2.9500	+22.917%	1	848	+127.119%
2025-05-09	2.3400	2.4300	2.3400	2.4000	+3.448%	26	849	+179.167%
2025-05-07	2.2800	2.3200	2.2800	2.3200	-1.695%	55	855	+188.793%
2025-05-05	2.3000	2.3600	2.2700	2.3600	+12.381%	3	910	+183.898%
2025-05-02	2.4400	2.4400	2.1000	2.1000	+2.439%	40	911	+219.048%
2025-05-01	1.9000	2.0500	1.9000	2.0500	+5.128%	67	909	+226.829%
2025-04-30	1.8000	2.0300	1.7300	1.9500	-30.357%	107	864	+243.590%
2025-04-29	2.8000	2.8000	2.8000	2.8000	0.000%	8	810	+139.286%
2025-04-28	2.8000	2.8000	2.8000	2.8000	+7.692%	1	802	+139.286%
2025-04-24	2.6000	2.6000	2.6000	2.6000	+22.642%	1	801	+157.692%
2025-04-22	2.0500	2.1200	2.0500	2.1200	+17.778%	2	801	+216.038%
2025-04-21	1.8500	1.8500	1.8000	1.8000	-5.263%	3	803	+272.222%
2025-04-14	1.9000	1.9000	1.2000	1.9000	+8.571%	3	801	+252.632%
2025-04-11	1.7500	1.7500	1.7500	1.7500	-5.405%	4	798	+282.857%
2025-04-08	1.8500	1.8500	1.8500	1.8500	+16.352%	1	798	+262.162%
2025-04-04	1.4400	1.5900	1.3500	1.5900	-38.846%	84	797	+321.384%
2025-04-03	2.6000	2.6000	2.6000	2.6000	+8.333%	5	765	+157.692%
2025-03-31	2.4000	2.4000	2.4000	2.4000	-12.727%	3	760	+179.167%
2025-03-27	2.7500	2.7500	2.7500	2.7500	-1.786%	1	759	+143.636%
2025-03-17	2.7000	2.8000	2.7000	2.8000	-1.060%	11	760	+139.286%
2025-03-12	2.8000	2.8300	2.6500	2.8300	+8.846%	16	761	+136.749%
2025-03-11	2.5900	2.6000	2.5900	2.6000	+13.043%	3	750	+157.692%
2025-03-10	2.3000	2.3500	2.3000	2.3000	-31.343%	4	747	+191.304%
2025-03-06	3.3500	3.3500	3.3500	3.3500	-2.332%	1	748	+100.000%
2025-03-05	3.4300	3.4300	3.4300	3.4300	-7.046%	1	748	+95.335%
2025-03-04	3.3300	3.6900	3.1900	3.6900	-10.000%	17	747	+81.572%
2025-02-28	4.1000	4.1000	4.1000	4.1000	+1.235%	4	753	+63.415%
2025-02-27	4.1000	4.1000	4.0500	4.0500	-1.220%	2	753	+65.432%
2025-02-26	4.1000	4.1000	4.1000	4.1000	+12.022%	2	752	+63.415%
2025-02-25	3.6600	3.6600	3.6600	3.6600	-13.882%	1	752	+83.060%
2025-02-24	3.9700	4.2500	3.9700	4.2500	-13.265%	47	752	+57.647%
2025-02-20	4.9000	4.9000	4.9000	4.9000	-7.895%	2	789	+36.735%
2025-02-19	5.3200	5.3200	5.3200	5.3200	-3.448%	10	789	+25.940%
2025-02-18	5.5000	5.5100	5.5000	5.5100	+3.377%	11	799	+21.597%
2025-02-14	5.4400	5.4400	5.3300	5.3300	+18.444%	26	788	+25.704%
2025-02-13	4.5000	4.5000	4.5000	4.5000	-2.174%	1	787	+48.889%
2025-02-12	4.6000	4.6000	4.6000	4.6000	-6.122%	1	787	+45.652%
2025-02-07	5.0000	5.0000	4.9000	4.9000	-2.970%	22	787	+36.735%
2025-02-06	5.1700	5.1700	5.0500	5.0500	+6.540%	11	777	+32.673%
2025-02-05	4.8000	4.8000	4.7000	4.7400	+3.720%	49	766	+41.350%
2025-02-04	4.4300	4.5700	4.4000	4.5700	+5.057%	126	806	+46.608%
2025-02-03	4.3500	4.3500	4.3500	4.3500	-16.346%	10	694	+54.023%
2025-01-31	5.4000	5.4000	5.2000	5.2000	-5.455%	4	694	+28.846%
2025-01-30	5.8000	5.8000	5.5000	5.5000	+10.000%	107	693	+21.818%
2025-01-29	5.3000	5.4000	5.0000	5.0000	-36.948%	26	786	+34.000%
2025-01-28	7.5000	7.9300	7.5000	7.9300	+3.121%	7	773	-15.511%
2025-01-27	7.6900	7.6900	7.6900	7.6900	-6.788%	5	766	-12.874%
2025-01-22	8.2500	8.2500	8.2500	8.2500	+1.476%	15	761	-18.788%
2025-01-21	8.1300	8.1300	8.1300	8.1300	+2.393%	1	746	-17.589%
2025-01-17	7.9400	7.9400	7.9400	7.9400	+9.517%	20	736	-15.617%
2025-01-15	7.2500	7.2500	7.2500	7.2500	+9.848%	25	736	-7.586%
2025-01-14	6.7000	6.8000	6.6000	6.6000	+7.317%	15	711	+1.515%
2025-01-10	6.2500	6.2500	6.0300	6.1500	-23.125%	82	715	+8.943%
2025-01-07	8.0000	8.0000	8.0000	8.0000	-4.762%	1	730	-16.250%
2025-01-06	8.6000	8.6000	8.4000	8.4000	-2.326%	4	729	-20.238%
2025-01-03	8.6000	8.6000	8.6000	8.6000	+14.667%	20	729	-22.093%
2025-01-02	7.5000	7.5000	7.5000	7.5000	-1.055%	10	729	-10.667%
2024-12-31	7.5800	7.5800	7.5800	7.5800	-4.172%	1	719	-11.609%
2024-12-27	7.9100	7.9100	7.9100	7.9100	-5.383%	24	719	-15.297%
2024-12-26	8.4000	8.4000	8.3600	8.3600	+11.467%	11	725	-19.856%
2024-12-23	7.5000	7.5000	7.5000	7.5000	-8.537%	15	716	-10.667%
2024-12-20	7.5000	8.2000	7.5000	8.2000	+5.128%	13	716	-18.293%
2024-12-19	8.1000	8.1000	7.7000	7.8000	-9.302%	18	704	-14.103%
2024-12-18	8.9600	9.2300	8.6000	8.6000	-4.125%	32	707	-22.093%
2024-12-17	8.9700	8.9700	8.9700	8.9700	-1.429%	1	682	-25.307%
2024-12-16	7.8000	9.2500	7.8000	9.1000	+26.214%	94	681	-26.374%
2024-12-11	7.2100	7.2100	7.2100	7.2100	+0.139%	1	613	-7.074%
2024-12-05	7.2000	7.2000	7.2000	7.2000	+3.896%	1	612	-6.944%
2024-12-04	7.2000	7.2000	6.9300	6.9300	-13.806%	2	611	-3.319%
2024-11-25	8.0400	8.0400	8.0400	8.0400	+3.077%	1	609	-16.667%
2024-11-22	7.8000	7.8000	7.8000	7.8000	+21.685%	6	608	-14.103%
2024-11-18	6.4100	6.4100	6.4100	6.4100	+3.387%	20	608	+4.524%
2024-11-14	6.2000	6.2000	6.2000	6.2000	-18.421%	1	608	+8.065%
2024-11-13	7.3500	7.6000	7.3500	7.6000	+17.829%	2	608	-11.842%
2024-11-11	6.4500	6.4500	6.4500	6.4500	-1.074%	1	607	+3.876%
2024-11-08	6.5200	6.5200	6.5200	6.5200	+3.492%	2	607	+2.761%
2024-11-06	6.8000	6.8000	6.3000	6.3000	+11.901%	15	606	+6.349%
2024-11-04	5.6300	5.6300	5.6300	5.6300	+0.178%	1	611	+19.005%
2024-11-01	5.7300	5.7400	5.6200	5.6200	-6.333%	46	611	+19.217%
2024-10-31	6.0000	6.0000	6.0000	6.0000	-9.091%	2	616	+11.667%
2024-10-30	6.6000	6.6000	6.6000	6.6000	+24.528%	2	616	+1.515%
2024-10-25	6.0000	6.0300	5.3000	5.3000	-1.119%	8	616	+26.415%
2024-10-24	6.2500	7.1000	5.3600	5.3600	+17.802%	5	619	+25.000%
2024-10-23	4.5500	4.5500	4.5500	4.5500	+3.409%	2	621	+47.253%
2024-10-22	4.4000	4.4000	4.4000	4.4000	+1.617%	5	623	+52.273%
2024-10-21	4.3600	4.4000	4.3300	4.3300	-15.922%	3	619	+54.734%
2024-10-16	5.1500	5.1500	5.1500	5.1500	+3.000%	1	617	+30.097%
2024-10-15	5.0000	5.0000	5.0000	5.0000	+6.157%	2	616	+34.000%
2024-10-14	4.7000	4.7100	4.7000	4.7100	+4.435%	4	616	+42.251%
2024-10-10	4.2100	4.6400	4.2100	4.5100	+21.892%	8	615	+48.559%
2024-10-04	3.7000	3.7000	3.7000	3.7000	+15.625%	4	622	+81.081%
2024-10-03	3.2000	3.2000	3.2000	3.2000	-5.882%	1	624	+109.375%
2024-10-02	3.4000	3.4000	3.4000	3.4000	+17.241%	1	625	+97.059%
2024-09-25	3.1200	3.1200	2.9000	2.9000	-11.585%	8	624	+131.034%
2024-09-23	3.2800	3.2800	3.2800	3.2800	-7.606%	1	627	+104.268%
2024-09-19	3.5500	3.5500	3.5500	3.5500	+16.776%	1	628	+88.732%
2024-09-16	3.0400	3.0400	3.0400	3.0400	-5.000%	1	629	+120.395%
2024-09-13	3.2000	3.2000	3.2000	3.2000	+6.667%	8	629	+109.375%
2024-09-11	2.6000	3.0000	2.6000	3.0000	+11.940%	21	627	+123.333%
2024-09-10	2.6000	2.6800	2.5300	2.6800	-15.987%	18	608	+150.000%
2024-09-06	3.1900	3.1900	3.1900	3.1900	-14.706%	2	600	+110.031%
2024-09-03	3.7500	3.7500	3.7400	3.7400	-10.740%	11	599	+79.144%
2024-08-29	4.1900	4.1900	4.1900	4.1900	-2.558%	8	599	+59.905%
2024-08-23	4.4000	4.5400	4.3000	4.3000	+9.694%	32	607	+55.814%
2024-08-22	3.9200	3.9200	3.9200	3.9200	+8.889%	5	620	+70.918%
2024-08-21	3.6000	3.6000	3.6000	3.6000	+9.091%	5	617	+86.111%
2024-08-16	3.3000	3.3000	3.3000	3.3000	+6.452%	16	617	+103.030%
2024-08-14	3.1600	3.2200	3.1000	3.1000	-3.125%	9	625	+116.129%
2024-08-13	3.2000	3.2000	3.2000	3.2000	+6.667%	3	616	+109.375%
2024-08-09	3.0500	3.1000	3.0000	3.0000	-0.990%	22	615	+123.333%
2024-08-08	3.0000	3.1000	3.0000	3.0300	+8.214%	14	610	+121.122%
2024-08-07	3.2600	3.2600	2.8000	2.8000	-6.667%	18	602	+139.286%
2024-08-06	3.0000	3.0000	3.0000	3.0000	+7.143%	8	587	+123.333%
2024-08-05	2.8800	3.0000	2.8000	2.8000	-12.500%	9	579	+139.286%
2024-08-02	3.2000	3.3000	3.1000	3.2000	-16.010%	11	577	+109.375%
2024-08-01	4.3500	4.3500	3.7000	3.8100	-18.936%	7	583	+75.853%
2024-07-31	4.5000	4.7000	4.4000	4.7000	+30.556%	9	578	+42.553%
2024-07-30	3.7000	3.7000	3.4900	3.6000	0.000%	32	582	+86.111%
2024-07-29	3.5800	3.6000	3.5500	3.6000	+9.422%	31	565	+86.111%
2024-07-26	3.2900	3.2900	3.2900	3.2900	+10.403%	1	590	+103.647%
2024-07-19	2.9800	2.9800	2.9800	2.9800	+2.759%	5	591	+124.832%
2024-07-18	3.3200	3.3200	2.9000	2.9000	-9.375%	29	593	+131.034%
2024-07-17	3.3000	3.3400	3.2000	3.2000	+1.587%	12	605	+109.375%
2024-07-16	2.9600	3.1500	2.9000	3.1500	+23.529%	48	608	+112.698%
2024-07-15	2.6000	2.6000	2.5500	2.5500	+4.082%	6	596	+162.745%
2024-07-12	2.3000	2.4500	2.3000	2.4500	+15.023%	38	601	+173.469%
2024-07-11	1.9500	2.1300	1.9500	2.1300	+16.393%	29	604	+214.554%
2024-07-10	1.6000	1.8300	1.6000	1.8300	+4.571%	3	605	+266.120%
2024-07-08	1.8500	1.8500	1.7500	1.7500	-2.778%	21	605	+282.857%
2024-07-05	1.8000	1.8000	1.8000	1.8000	-2.703%	18	586	+272.222%
2024-07-03	1.8500	1.8500	1.8500	1.8500	+5.714%	1	579	+262.162%
2024-07-02	1.7500	1.7500	1.7500	1.7500	+6.061%	1	579	+282.857%
2024-06-26	1.6500	1.6500	1.6500	1.6500	+10.000%	2	578	+306.061%
2024-06-21	1.5900	1.5900	1.5000	1.5000	-6.250%	28	576	+346.667%
2024-06-20	1.6000	1.6000	1.6000	1.6000	-8.571%	2	568	+318.750%
2024-06-17	1.9000	1.9000	1.7500	1.7500	-2.778%	17	566	+282.857%
2024-06-14	1.8000	1.8000	1.8000	1.8000	-2.703%	22	549	+272.222%
2024-06-13	1.8500	1.8500	1.8500	1.8500	-7.500%	1	549	+262.162%
2024-06-12	2.0000	2.0500	2.0000	2.0000	+21.212%	9	548	+235.000%
2024-06-10	1.7400	1.7500	1.6500	1.6500	-8.333%	16	555	+306.061%
2024-06-07	2.0000	2.0000	1.8000	1.8000	-2.703%	24	548	+272.222%
2024-06-05	1.8500	1.8500	1.8500	1.8500	+8.824%	1	537	+262.162%
2024-06-04	1.7000	1.7000	1.7000	1.7000	-15.000%	5	537	+294.118%
2024-05-30	2.0000	2.0000	2.0000	2.0000	0.000%	3	532	+235.000%
2024-05-29	2.0000	2.0000	2.0000	2.0000	-7.407%	17	529	+235.000%
2024-05-28	2.1600	2.1600	2.1600	2.1600	-2.703%	18	544	+210.185%
2024-05-24	2.2200	2.2200	2.2200	2.2200	-3.478%	2	543	+201.802%
2024-05-23	2.3000	2.3000	2.3000	2.3000	0.000%	1	543	+191.304%
2024-05-22	2.5300	2.6300	2.3000	2.3000	-6.122%	47	543	+191.304%
2024-05-21	2.4500	2.4500	2.4500	2.4500	0.000%	9	516	+173.469%
2024-05-20	2.7000	2.9500	2.4500	2.4500	+0.823%	29	507	+173.469%
2024-05-14	2.4300	2.4300	2.4300	2.4300	+1.250%	1	486	+175.720%
2024-05-13	2.4000	2.4000	2.4000	2.4000	0.000%	10	485	+179.167%
2024-05-06	2.4000	2.4000	2.4000	2.4000	-2.041%	400	485	+179.167%
2024-05-01	2.2300	2.4500	2.2300	2.4500	+58.065%	2	102	+173.469%
2024-04-30	1.5500	1.5500	1.5500	1.5500	-8.824%	2	102	+332.258%
2024-04-29	1.6500	1.7000	1.6500	1.7000	-10.526%	2	102	+294.118%
2024-04-26	1.9000	1.9000	1.9000	1.9000	+4.972%	2	103	+252.632%
2024-04-19	1.8000	1.8100	1.8000	1.8100	-15.814%	6	103	+270.166%
2024-04-10	2.1500	2.1500	2.1500	2.1500	-14.000%	1	103	+211.628%
2024-04-03	2.5000	2.5000	2.5000	2.5000	+19.048%	1	104	+168.000%
2024-03-20	2.1000	2.1000	2.1000	2.1000	+10.526%	10	104	+219.048%
2024-03-15	1.9000	1.9000	1.9000	1.9000	-2.564%	2	95	+252.632%
2024-03-04	1.9500	1.9500	1.9500	1.9500	-3.941%	1	95	+243.590%
2024-02-28	2.0300	2.0300	2.0300	2.0300	-8.969%	1	95	+230.049%
2024-02-08	2.2300	2.2300	2.2300	2.2300	-8.230%	2	95	+200.448%
2024-02-05	2.4300	2.4300	2.4300	2.4300	-18.456%	1	95	+175.720%
2024-01-31	2.9500	2.9800	2.9500	2.9800	+19.679%	8	95	+124.832%
2024-01-29	2.4900	2.4900	2.4900	2.4900	-0.400%	2	88	+169.076%
2024-01-23	2.5000	2.5000	2.5000	2.5000	+14.679%	20	86	+168.000%
2024-01-22	2.1800	2.1800	2.1800	2.1800	+9.000%	7	86	+207.339%
2024-01-19	1.7700	2.0000	1.7700	2.0000	-6.977%	11	86	+235.000%
2024-01-11	2.1500	2.1500	2.1500	2.1500	-12.245%	1	86	+211.628%
2023-12-29	2.7100	2.7100	2.4500	2.4500	-2.000%	11	79	+173.469%
2023-12-28	2.5000	2.5000	2.5000	2.5000	-9.091%	1	79	+168.000%
2023-12-27	2.6000	2.7500	2.6000	2.7500	+89.655%	2	79	+143.636%
2023-12-14	2.1000	2.2900	1.4500	1.4500	0.000%	4	78	+362.069%
2023-12-06	1.4500	1.4500	1.4500	1.4500	+26.087%	1	78	+362.069%
2023-12-05	1.1500	1.1500	1.1500	1.1500	-26.752%	20	78	+482.609%
2023-12-04	1.5700	1.5700	1.5700	1.5700	+8.276%	4	58	+326.752%
2023-11-30	1.4500	1.4500	1.4500	1.4500	+20.833%	2	54	+362.069%
2023-11-28	1.1500	1.2000	1.1500	1.2000	+50.000%	45	52	+458.333%
2023-11-17	0.8000	0.8000	0.8000	0.8000	+6.667%	4	91	+737.500%
2023-11-13	0.7500	0.7500	0.7500	0.7500	+7.143%	8	87	+793.333%
2023-10-27	0.7000	0.7000	0.7000	0.7000	-13.580%	13	79	+857.143%
2023-10-23	0.8100	0.8100	0.8100	0.8100	-13.830%	12	66	+727.160%
2023-10-17	0.9400	0.9400	0.9400	0.9400	-12.150%	30	54	+612.766%
2023-10-04	1.0700	1.0700	1.0700	1.0700	+1.905%	1	35	+526.168%
2023-10-03	1.0500	1.0500	1.0500	1.0500	-17.969%	1	34	+538.095%
2023-09-22	1.2800	1.2800	1.2800	1.2800	-20.497%	20	33	+423.438%
2023-09-13	1.7000	1.7000	1.6100	1.6100	0.000%	25	25	+316.149%