Dark

LC20260116C17
LC Jan 16 2026 17.00 Call (LC260116C00017000)
option OPRA

EOD

Sep 8, 2025

1.96+0.513%(+0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-08	1.9600	1.9600	1.9600	1.9600	+0.513%	2	560	0.000%
2025-09-05	2.1200	2.1200	1.9500	1.9500	0.000%	9	560	+0.513%
2025-09-04	1.9500	1.9500	1.9500	1.9500	+2.632%	1	558	+0.513%
2025-09-03	1.9000	1.9000	1.9000	1.9000	-17.391%	20	557	+3.158%
2025-08-29	2.3000	2.3000	2.3000	2.3000	-7.631%	1	557	-14.783%
2025-08-28	2.2000	2.4900	2.2000	2.4900	+15.814%	14	557	-21.285%
2025-08-27	2.1400	2.1500	2.1400	2.1500	+10.256%	6	566	-8.837%
2025-08-25	1.9000	1.9700	1.9000	1.9500	+8.333%	31	572	+0.513%
2025-08-22	1.7400	2.0000	1.7400	1.8000	+41.732%	71	556	+8.889%
2025-08-20	1.1600	1.2700	1.1600	1.2700	-19.108%	3	544	+54.331%
2025-08-19	1.5100	1.5700	1.5100	1.5700	+6.803%	2	543	+24.841%
2025-08-15	1.4100	1.4700	1.4100	1.4700	+1.379%	2	543	+33.333%
2025-08-14	1.5000	1.5000	1.4500	1.4500	-6.452%	11	543	+35.172%
2025-08-13	1.5500	1.5500	1.5500	1.5500	+10.714%	2	543	+26.452%
2025-08-08	1.4000	1.4000	1.4000	1.4000	-3.448%	4	543	+40.000%
2025-08-07	1.4500	1.4500	1.4500	1.4500	-13.690%	15	543	+35.172%
2025-08-06	1.6800	1.6800	1.6800	1.6800	-11.579%	15	544	+16.667%
2025-08-05	1.8800	1.9500	1.8800	1.9000	+2.703%	6	559	+3.158%
2025-08-04	1.8400	1.9000	1.8300	1.8500	+8.824%	92	559	+5.946%
2025-08-01	1.5000	1.7000	1.4500	1.7000	0.000%	6	595	+15.294%
2025-07-31	1.7500	1.7700	1.6800	1.7000	0.000%	46	595	+15.294%
2025-07-30	2.0000	2.2000	1.5200	1.7000	+112.500%	223	602	+15.294%
2025-07-29	0.8400	0.8400	0.8000	0.8000	0.000%	27	627	+145.000%
2025-07-23	0.8000	0.8000	0.8000	0.8000	+9.589%	10	630	+145.000%
2025-07-22	0.7300	0.7300	0.7300	0.7300	+12.308%	10	630	+168.493%
2025-07-21	0.7500	0.7500	0.6500	0.6500	0.000%	5	630	+201.538%
2025-07-18	0.6500	0.6500	0.6500	0.6500	-9.722%	16	627	+201.538%
2025-07-17	0.6400	0.7200	0.6400	0.7200	+20.000%	101	611	+172.222%
2025-07-16	0.6000	0.6000	0.6000	0.6000	-7.692%	3	611	+226.667%
2025-07-14	0.6500	0.6500	0.6500	0.6500	-7.143%	1	611	+201.538%
2025-07-11	0.7000	0.7000	0.6600	0.7000	0.000%	128	611	+180.000%
2025-07-10	0.7000	0.7000	0.7000	0.7000	+22.807%	1	636	+180.000%
2025-07-07	0.5700	0.5700	0.5700	0.5700	-14.925%	20	636	+243.860%
2025-07-03	0.6500	0.6700	0.6500	0.6700	+3.077%	4	633	+192.537%
2025-07-02	0.6000	0.6500	0.6000	0.6500	+8.333%	28	633	+201.538%
2025-06-27	0.6000	0.6000	0.6000	0.6000	+50.000%	3	664	+226.667%
2025-06-23	0.4000	0.4000	0.4000	0.4000	-14.894%	4	664	+390.000%
2025-06-11	0.4500	0.4700	0.4500	0.4700	+34.286%	27	664	+317.021%
2025-06-09	0.3500	0.3500	0.3500	0.3500	0.000%	1	639	+460.000%
2025-06-06	0.3500	0.3500	0.3500	0.3500	+16.667%	2	639	+460.000%
2025-06-03	0.3000	0.3000	0.3000	0.3000	-14.286%	1	639	+553.333%
2025-05-29	0.3500	0.3500	0.3500	0.3500	0.000%	1	638	+460.000%
2025-05-27	0.3500	0.3500	0.3500	0.3500	-12.500%	10	639	+460.000%
2025-05-20	0.4000	0.4000	0.4000	0.4000	-31.034%	10	639	+390.000%
2025-05-14	0.5800	0.5800	0.5800	0.5800	+3.571%	3	639	+237.931%
2025-05-13	0.5400	0.5600	0.5400	0.5600	+1.818%	17	639	+250.000%
2025-05-12	0.5600	0.5600	0.5500	0.5500	+22.222%	13	645	+256.364%
2025-05-08	0.4500	0.4500	0.4500	0.4500	+12.500%	1	652	+335.556%
2025-05-02	0.4000	0.4000	0.4000	0.4000	+8.108%	10	652	+390.000%
2025-04-30	0.3500	0.3700	0.3500	0.3700	-43.077%	9	657	+429.730%
2025-04-29	0.6500	0.6500	0.6500	0.6500	+62.500%	6	655	+201.538%
2025-04-15	0.4000	0.4000	0.4000	0.4000	-11.111%	20	655	+390.000%
2025-04-11	0.4500	0.4500	0.4500	0.4500	+40.625%	100	675	+335.556%
2025-04-08	0.3200	0.3200	0.3200	0.3200	-27.273%	1	637	+512.500%
2025-04-07	0.3300	0.4400	0.3300	0.4400	-26.667%	3	637	+345.455%
2025-03-31	0.6000	0.6000	0.6000	0.6000	0.000%	6	635	+226.667%
2025-03-28	0.6000	0.6000	0.6000	0.6000	-31.818%	40	641	+226.667%
2025-03-24	0.9000	0.9000	0.8800	0.8800	+10.000%	10	641	+122.727%
2025-03-17	0.7000	0.8000	0.7000	0.8000	+14.286%	13	633	+145.000%
2025-03-13	0.7000	0.7000	0.7000	0.7000	-12.500%	1	635	+180.000%
2025-03-12	0.8000	0.8000	0.8000	0.8000	+2.564%	1	635	+145.000%
2025-03-11	0.7400	0.7800	0.7000	0.7800	+4.000%	32	634	+151.282%
2025-03-10	0.7500	0.7500	0.7500	0.7500	-16.667%	10	603	+161.333%
2025-03-07	0.9500	0.9500	0.9000	0.9000	-25.620%	22	593	+117.778%
2025-03-04	0.9700	1.2100	0.9700	1.2100	-3.968%	13	593	+61.983%
2025-03-03	1.2600	1.2600	1.2600	1.2600	-6.667%	1	597	+55.556%
2025-02-26	1.3500	1.3500	1.3500	1.3500	+16.379%	10	596	+45.185%
2025-02-25	1.1700	1.1700	1.1600	1.1600	-18.881%	20	594	+68.966%
2025-02-24	1.4300	1.4300	1.4300	1.4300	-5.921%	5	594	+37.063%
2025-02-21	1.6000	1.6000	1.5000	1.5200	-7.879%	8	589	+28.947%
2025-02-20	1.8800	1.8800	1.6500	1.6500	-19.512%	6	591	+18.788%
2025-02-19	2.0500	2.0500	2.0500	2.0500	-4.651%	5	591	-4.390%
2025-02-18	2.1500	2.1500	2.1500	2.1500	+7.500%	10	591	-8.837%
2025-02-14	1.8500	2.0000	1.8500	2.0000	+26.582%	104	537	-2.000%
2025-02-13	1.5800	1.5800	1.5800	1.5800	-3.067%	1	537	+24.051%
2025-02-11	1.6300	1.6300	1.6300	1.6300	-4.118%	1	537	+20.245%
2025-02-10	1.7500	1.7500	1.6700	1.7000	-5.556%	161	536	+15.294%
2025-02-07	1.8000	1.8000	1.8000	1.8000	-3.743%	20	463	+8.889%
2025-02-06	1.7500	1.9000	1.7500	1.8700	+6.857%	51	463	+4.813%
2025-02-05	1.7500	1.7500	1.7500	1.7500	+8.025%	1	432	+12.000%
2025-02-04	1.6000	1.6200	1.5500	1.6200	+1.250%	66	432	+20.988%
2025-02-03	1.7100	1.7100	1.6000	1.6000	-19.192%	20	390	+22.500%
2025-01-31	1.9700	1.9800	1.9000	1.9800	-7.907%	26	389	-1.010%
2025-01-30	2.1500	2.1500	2.1500	2.1500	+4.878%	30	365	-8.837%
2025-01-29	2.2000	2.5000	1.5500	2.0500	-43.836%	131	365	-4.390%
2025-01-28	3.5600	3.6500	3.5000	3.6500	-0.273%	25	485	-46.301%
2025-01-27	3.8000	3.8500	3.6600	3.6600	-8.271%	107	476	-46.448%
2025-01-24	3.9900	3.9900	3.9900	3.9900	-0.250%	10	385	-50.877%
2025-01-22	3.6000	4.0000	3.6000	4.0000	0.000%	8	390	-51.000%
2025-01-21	4.0000	4.0000	4.0000	4.0000	+2.564%	62	389	-51.000%
2025-01-17	3.9000	3.9000	3.9000	3.9000	+8.333%	10	400	-49.744%
2025-01-16	3.6500	3.6500	3.6000	3.6000	0.000%	7	400	-45.556%
2025-01-15	3.6000	3.6000	3.6000	3.6000	+16.883%	3	405	-45.556%
2025-01-14	3.0800	3.0800	3.0800	3.0800	-0.965%	1	408	-36.364%
2025-01-13	2.7400	3.1100	2.7400	3.1100	+5.424%	6	408	-36.977%
2025-01-10	3.4000	3.4000	2.9500	2.9500	-22.368%	20	408	-33.559%
2025-01-07	3.5500	3.8000	3.5500	3.8000	-11.628%	7	410	-48.421%
2025-01-06	4.3400	4.4000	4.3000	4.3000	+4.369%	85	403	-54.419%
2025-01-03	4.0000	4.3200	4.0000	4.1200	+15.084%	46	361	-52.427%
2025-01-02	3.5800	3.5800	3.5800	3.5800	-3.243%	1	371	-45.251%
2024-12-31	3.6900	3.7000	3.6900	3.7000	-6.329%	13	377	-47.027%
2024-12-30	3.9500	3.9500	3.9500	3.9500	-0.754%	1	377	-50.380%
2024-12-27	3.9800	3.9800	3.9800	3.9800	-4.785%	10	376	-50.754%
2024-12-26	4.1000	4.2000	4.1000	4.1800	+7.179%	3	371	-53.110%
2024-12-24	3.9000	3.9000	3.9000	3.9000	+5.405%	1	367	-49.744%
2024-12-23	3.7000	3.7000	3.7000	3.7000	-10.194%	8	367	-47.027%
2024-12-20	4.1200	4.1200	4.1200	4.1200	+3.000%	20	364	-52.427%
2024-12-19	4.2200	4.2200	4.0000	4.0000	-3.614%	23	344	-51.000%
2024-12-18	4.9000	4.9000	4.1500	4.1500	-16.834%	19	339	-52.771%
2024-12-17	5.0000	5.0000	4.6200	4.9900	+0.808%	20	342	-60.721%
2024-12-16	4.8000	5.0200	4.3900	4.9500	+31.300%	155	180	-60.404%
2024-12-12	3.7700	3.7700	3.7700	3.7700	+4.722%	20	180	-48.011%
2024-12-11	3.6000	3.6000	3.6000	3.6000	+1.983%	10	184	-45.556%
2024-12-06	3.5100	3.5300	3.4700	3.5300	+4.438%	60	174	-44.476%
2024-12-03	3.3900	3.3900	3.3800	3.3800	+2.424%	7	159	-42.012%
2024-12-02	3.3000	3.3000	3.3000	3.3000	-15.816%	19	152	-40.606%
2024-11-29	3.9200	3.9200	3.9200	3.9200	-0.254%	2	163	-50.000%
2024-11-22	3.9500	3.9500	3.9300	3.9300	+19.091%	4	164	-50.127%
2024-11-21	3.3000	3.3000	3.3000	3.3000	+6.452%	1	167	-40.606%
2024-11-19	3.1000	3.1000	3.1000	3.1000	+3.333%	30	167	-36.774%
2024-11-14	3.0000	3.0000	3.0000	3.0000	-15.730%	3	141	-34.667%
2024-11-13	3.5600	3.5600	3.5600	3.5600	+4.706%	3	141	-44.944%
2024-11-12	3.4000	3.4000	3.4000	3.4000	+6.918%	1	138	-42.353%
2024-11-11	3.1800	3.1800	3.1800	3.1800	+6.000%	10	137	-38.365%
2024-11-07	3.0000	3.0000	3.0000	3.0000	-10.448%	5	127	-34.667%
2024-11-06	3.3500	3.3500	3.3500	3.3500	+29.344%	1	126	-41.493%
2024-11-01	2.5000	2.5900	2.5000	2.5900	-15.359%	22	126	-24.324%
2024-10-30	3.0600	3.0600	3.0600	3.0600	+12.500%	2	115	-35.948%
2024-10-28	2.7200	2.7200	2.7200	2.7200	+28.302%	4	117	-27.941%
2024-10-25	2.1200	2.1200	2.1200	2.1200	+17.778%	36	117	-7.547%
2024-10-23	1.8500	1.8500	1.8000	1.8000	+1.124%	2	119	+8.889%
2024-10-22	1.6000	1.7800	1.6000	1.7800	+14.839%	13	117	+10.112%
2024-10-21	1.6300	1.6300	1.5500	1.5500	-18.421%	3	106	+26.452%
2024-10-17	1.9000	1.9000	1.9000	1.9000	+5.556%	3	105	+3.158%
2024-10-15	1.8500	1.8500	1.8000	1.8000	+1.695%	3	106	+8.889%
2024-10-14	1.7700	1.7700	1.7700	1.7700	+62.385%	6	105	+10.734%
2024-10-02	1.0900	1.0900	1.0900	1.0900	+14.737%	15	111	+79.817%
2024-09-25	0.9500	0.9500	0.9500	0.9500	-6.863%	4	96	+106.316%
2024-09-19	1.0200	1.0200	1.0200	1.0200	+12.088%	5	95	+92.157%
2024-09-13	0.9100	0.9100	0.9100	0.9100	-46.471%	2	95	+115.385%
2024-08-23	1.7000	1.7000	1.7000	1.7000	+47.826%	2	94	+15.294%
2024-08-19	1.1500	1.1500	1.1500	1.1500	+9.524%	2	94	+70.435%
2024-08-16	1.2100	1.2100	1.0500	1.0500	+5.000%	12	94	+86.667%
2024-08-13	1.0000	1.0000	1.0000	1.0000	-9.091%	2	91	+96.000%
2024-08-12	1.1000	1.1000	1.1000	1.1000	+4.762%	1	93	+78.182%
2024-08-06	1.0500	1.0500	1.0500	1.0500	-4.545%	3	92	+86.667%
2024-08-05	1.1000	1.1000	1.1000	1.1000	-15.385%	1	93	+78.182%
2024-08-02	1.3000	1.3000	1.2800	1.3000	-34.010%	13	92	+50.769%
2024-07-31	1.8900	1.9700	1.8900	1.9700	+40.714%	8	82	-0.508%
2024-07-29	1.4000	1.4000	1.4000	1.4000	+3.704%	2	77	+40.000%
2024-07-26	1.4000	1.4000	1.3500	1.3500	+22.727%	4	77	+45.185%
2024-07-22	1.1000	1.1000	1.1000	1.1000	-4.348%	5	75	+78.182%
2024-07-19	1.1500	1.1500	1.1500	1.1500	+4.545%	5	80	+70.435%
2024-07-18	1.1000	1.1000	1.1000	1.1000	-18.519%	5	78	+78.182%
2024-07-17	1.3500	1.3500	1.3500	1.3500	+104.545%	1	73	+45.185%
2024-07-08	0.6600	0.6600	0.6600	0.6600	+13.793%	10	72	+196.970%
2024-07-03	0.5800	0.5800	0.5800	0.5800	+7.407%	12	50	+237.931%
2024-07-02	0.5400	0.5400	0.5400	0.5400	0.000%	50	50	+262.963%