Dark

LC20260116C20
LC Jan 16 2026 20.00 Call (LC260116C00020000)
option OPRA

EOD

Sep 9, 2025

0.8900+1.136%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-09	0.8000	0.8900	0.8000	0.8900	+1.136%	10	3,049	0.000%
2025-09-08	0.9000	0.9000	0.8800	0.8800	-10.204%	115	3,040	+1.136%
2025-09-04	0.9200	0.9800	0.9200	0.9800	+13.953%	2	3,038	-9.184%
2025-09-03	0.8600	0.8600	0.8600	0.8600	-15.686%	1	3,039	+3.488%
2025-09-02	0.9400	1.0200	0.9400	1.0200	-15.000%	10	3,039	-12.745%
2025-08-29	1.2000	1.2800	1.2000	1.2000	-5.512%	25	3,055	-25.833%
2025-08-28	1.1500	1.2700	1.1500	1.2700	+20.952%	71	3,055	-29.921%
2025-08-27	1.0000	1.0900	1.0000	1.0500	+5.000%	44	3,078	-15.238%
2025-08-26	1.0000	1.0500	1.0000	1.0000	0.000%	43	3,116	-11.000%
2025-08-25	1.0000	1.0100	0.9900	1.0000	+8.696%	61	3,147	-11.000%
2025-08-22	0.7200	0.9500	0.7200	0.9200	+39.394%	11	3,191	-3.261%
2025-08-21	0.6000	0.6600	0.6000	0.6600	-17.500%	104	3,184	+34.848%
2025-08-18	0.7100	0.8000	0.7100	0.8000	+25.000%	112	3,182	+11.250%
2025-08-15	0.6400	0.6400	0.6400	0.6400	-14.667%	15	3,074	+39.063%
2025-08-14	0.7000	0.7500	0.6500	0.7500	0.000%	7	3,085	+18.667%
2025-08-13	0.7700	0.7700	0.7400	0.7500	+20.968%	11	3,088	+18.667%
2025-08-11	0.6700	0.6700	0.5700	0.6200	-3.125%	1,556	3,090	+43.548%
2025-08-08	0.7500	0.7500	0.6400	0.6400	-13.514%	14	1,755	+39.063%
2025-08-07	0.9000	0.9000	0.7400	0.7400	-22.105%	13	1,741	+20.270%
2025-08-05	0.9500	0.9500	0.9500	0.9500	-6.863%	2	1,728	-6.316%
2025-08-04	0.8500	1.0200	0.8000	1.0200	+13.333%	46	1,730	-12.745%
2025-08-01	0.8500	0.9000	0.7500	0.9000	+2.273%	127	1,720	-1.111%
2025-07-31	1.0000	1.0500	0.8400	0.8800	0.000%	25	1,608	+1.136%
2025-07-30	1.1000	1.1000	0.7000	0.8800	+131.579%	185	1,616	+1.136%
2025-07-29	0.4300	0.4300	0.3600	0.3800	+26.667%	7	1,593	+134.211%
2025-07-28	0.3500	0.3500	0.3000	0.3000	-25.000%	29	1,593	+196.667%
2025-07-25	0.3200	0.4000	0.3200	0.4000	+33.333%	3	1,586	+122.500%
2025-07-23	0.3000	0.3000	0.3000	0.3000	-14.286%	4	1,586	+196.667%
2025-07-21	0.3500	0.3500	0.3500	0.3500	+34.615%	5	1,590	+154.286%
2025-07-18	0.2600	0.2600	0.2600	0.2600	-13.333%	4	1,595	+242.308%
2025-07-16	0.3000	0.3000	0.3000	0.3000	+11.111%	2	1,595	+196.667%
2025-07-09	0.2700	0.2700	0.2700	0.2700	-10.000%	20	1,595	+229.630%
2025-07-08	0.3000	0.3000	0.3000	0.3000	-6.250%	2	1,583	+196.667%
2025-07-03	0.3200	0.3200	0.3200	0.3200	+3.226%	3	1,582	+178.125%
2025-07-02	0.3100	0.3100	0.3100	0.3100	+24.000%	2	1,582	+187.097%
2025-07-01	0.2400	0.2500	0.2300	0.2500	0.000%	9	1,621	+256.000%
2025-06-30	0.2900	0.2900	0.2500	0.2500	-7.407%	95	1,613	+256.000%
2025-06-26	0.2500	0.2700	0.2500	0.2700	+17.391%	6	1,613	+229.630%
2025-06-25	0.2300	0.2300	0.2300	0.2300	+15.000%	18	1,609	+286.957%
2025-06-20	0.2500	0.2500	0.2000	0.2000	-20.000%	8	1,627	+345.000%
2025-06-18	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,627	+256.000%
2025-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,627	+345.000%
2025-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,628	+345.000%
2025-06-09	0.2000	0.2000	0.2000	0.2000	+17.647%	10	1,627	+345.000%
2025-06-03	0.1700	0.1700	0.1700	0.1700	-15.000%	3	1,627	+423.529%
2025-05-28	0.2000	0.2000	0.2000	0.2000	+33.333%	5	1,627	+345.000%
2025-05-23	0.1000	0.1500	0.1000	0.1500	0.000%	80	1,630	+493.333%
2025-05-20	0.1500	0.1500	0.1500	0.1500	-44.444%	8	1,630	+493.333%
2025-05-13	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,638	+229.630%
2025-05-12	0.2500	0.2500	0.2500	0.2500	0.000%	21	1,639	+256.000%
2025-05-09	0.2500	0.2500	0.2500	0.2500	+4.167%	4	1,639	+256.000%
2025-05-08	0.2400	0.2400	0.2400	0.2400	+20.000%	1	1,641	+270.833%
2025-05-07	0.2100	0.2100	0.2000	0.2000	-20.000%	19	1,640	+345.000%
2025-05-05	0.2100	0.2500	0.2100	0.2500	+13.636%	17	1,627	+256.000%
2025-05-02	0.2000	0.2500	0.2000	0.2200	+10.000%	124	1,622	+304.545%
2025-05-01	0.2000	0.2000	0.2000	0.2000	0.000%	20	1,632	+345.000%
2025-04-30	0.1500	0.2000	0.1500	0.2000	-41.176%	50	1,632	+345.000%
2025-04-29	0.3400	0.3400	0.3400	0.3400	+6.250%	9	1,612	+161.765%
2025-04-25	0.3200	0.3200	0.3200	0.3200	+6.667%	20	1,619	+178.125%
2025-04-23	0.3000	0.3000	0.3000	0.3000	+50.000%	20	1,619	+196.667%
2025-04-21	0.2000	0.2000	0.2000	0.2000	-13.043%	3	1,639	+345.000%
2025-04-17	0.2300	0.2300	0.2300	0.2300	-8.000%	2	1,640	+286.957%
2025-04-14	0.2800	0.2800	0.2500	0.2500	+13.636%	13	1,640	+256.000%
2025-04-11	0.2500	0.2500	0.2200	0.2200	-4.348%	280	1,637	+304.545%
2025-04-10	0.2300	0.2300	0.2300	0.2300	-23.333%	30	1,549	+286.957%
2025-04-09	0.3000	0.3000	0.3000	0.3000	+50.000%	2	1,539	+196.667%
2025-04-04	0.2000	0.2000	0.2000	0.2000	-33.333%	72	1,539	+345.000%
2025-04-03	0.2500	0.3000	0.2500	0.3000	-23.077%	50	1,575	+196.667%
2025-04-02	0.3900	0.3900	0.3900	0.3900	+18.182%	4	1,557	+128.205%
2025-04-01	0.4000	0.4000	0.3300	0.3300	-5.714%	2	1,553	+169.697%
2025-03-31	0.3400	0.3500	0.3400	0.3500	+2.941%	23	1,553	+154.286%
2025-03-28	0.3500	0.3500	0.3400	0.3400	-5.556%	40	1,553	+161.765%
2025-03-27	0.3800	0.4000	0.3600	0.3600	-28.000%	41	1,543	+147.222%
2025-03-25	0.5000	0.5000	0.5000	0.5000	-1.961%	5	1,556	+78.000%
2025-03-24	0.5100	0.5100	0.5100	0.5100	-7.273%	1	1,556	+74.510%
2025-03-19	0.5500	0.5500	0.5500	0.5500	+14.583%	4	1,556	+61.818%
2025-03-12	0.4800	0.5000	0.4800	0.4800	+6.667%	66	1,556	+85.417%
2025-03-11	0.4500	0.4500	0.4500	0.4500	0.000%	5	1,531	+97.778%
2025-03-10	0.4500	0.4500	0.4500	0.4500	-18.182%	25	1,526	+97.778%
2025-03-07	0.6000	0.6000	0.5000	0.5500	-8.333%	34	1,506	+61.818%
2025-03-06	0.6000	0.6000	0.6000	0.6000	-7.692%	5	1,502	+48.333%
2025-03-05	0.6500	0.6500	0.6500	0.6500	+8.333%	22	1,502	+36.923%
2025-03-04	0.7000	0.7000	0.6000	0.6000	-36.842%	31	1,502	+48.333%
2025-02-28	0.9500	0.9500	0.9500	0.9500	+15.854%	8	1,501	-6.316%
2025-02-27	0.8200	0.8200	0.8200	0.8200	+10.811%	5	1,502	+8.537%
2025-02-25	0.7500	0.8000	0.7400	0.7400	+5.714%	21	1,504	+20.270%
2025-02-24	0.8500	0.8500	0.7000	0.7000	-26.316%	10	1,496	+27.143%
2025-02-21	1.1500	1.1500	0.9500	0.9500	-13.636%	72	1,498	-6.316%
2025-02-20	1.3000	1.3000	1.1000	1.1000	-18.519%	25	1,490	-19.091%
2025-02-19	1.3500	1.3500	1.3500	1.3500	-3.571%	4	1,470	-34.074%
2025-02-18	1.3000	1.4000	1.3000	1.4000	+7.692%	7	1,467	-36.429%
2025-02-14	1.2800	1.3000	1.2800	1.3000	+36.842%	14	1,457	-31.538%
2025-02-13	0.9700	0.9700	0.9500	0.9500	-5.000%	7	1,458	-6.316%
2025-02-12	1.0400	1.0400	1.0000	1.0000	0.000%	7	1,458	-11.000%
2025-02-11	1.0000	1.0000	1.0000	1.0000	-9.091%	2	1,458	-11.000%
2025-02-10	1.1000	1.1000	1.1000	1.1000	0.000%	4	1,458	-19.091%
2025-02-07	1.2500	1.2500	1.1000	1.1000	-8.333%	12	1,457	-19.091%
2025-02-06	1.1500	1.3000	1.1500	1.2000	+16.505%	16	1,456	-25.833%
2025-02-04	1.0500	1.0500	1.0300	1.0300	+0.980%	10	1,455	-13.592%
2025-02-03	1.0000	1.0200	1.0000	1.0200	-16.393%	9	1,455	-12.745%
2025-01-31	1.3500	1.3500	1.2100	1.2200	-15.862%	100	1,459	-27.049%
2025-01-30	1.5500	1.5700	1.4500	1.4500	-5.229%	35	1,479	-38.621%
2025-01-29	1.4500	1.7800	1.2500	1.5300	-39.764%	213	1,490	-41.830%
2025-01-28	2.6000	2.6000	2.5400	2.5400	-5.926%	16	1,462	-64.961%
2025-01-27	2.7500	2.7500	2.6000	2.7000	-3.571%	57	1,458	-67.037%
2025-01-24	2.8800	2.9000	2.7800	2.8000	-1.754%	54	1,415	-68.214%
2025-01-23	2.9000	2.9000	2.8500	2.8500	-1.724%	3	1,419	-68.772%
2025-01-22	2.9200	2.9500	2.8500	2.9000	+1.754%	55	1,418	-69.310%
2025-01-21	2.8000	2.8500	2.8000	2.8500	+7.547%	23	1,395	-68.772%
2025-01-15	2.5500	2.6500	2.5500	2.6500	+19.910%	20	1,395	-66.415%
2025-01-13	2.0500	2.2100	1.9500	2.2100	+12.755%	9	1,375	-59.729%
2025-01-10	1.0500	2.0000	1.0500	1.9600	-21.600%	62	1,375	-54.592%
2025-01-08	2.5000	2.5000	2.5000	2.5000	-9.091%	1	1,382	-64.400%
2025-01-07	3.1800	3.1800	2.7500	2.7500	-11.290%	6	1,382	-67.636%
2025-01-06	4.1000	4.1000	3.1000	3.1000	0.000%	6	1,376	-71.290%
2025-01-03	3.1200	3.1200	3.1000	3.1000	+16.981%	6	1,375	-71.290%
2025-01-02	2.6500	2.6500	2.6500	2.6500	0.000%	15	1,374	-66.415%
2024-12-31	2.6500	2.6500	2.6500	2.6500	-7.666%	1	1,382	-66.415%
2024-12-30	2.8700	2.8700	2.8700	2.8700	-7.419%	1	1,382	-68.990%
2024-12-27	3.1000	3.1000	3.1000	3.1000	+10.714%	10	1,383	-71.290%
2024-12-24	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,383	-68.214%
2024-12-19	3.2700	3.2700	2.9000	2.9000	-7.348%	5	1,383	-69.310%
2024-12-18	3.6500	3.6500	3.1300	3.1300	-11.831%	67	1,383	-71.565%
2024-12-17	4.0000	4.5000	3.5000	3.5500	-5.333%	44	1,388	-74.930%
2024-12-16	3.2000	3.8000	3.2000	3.7500	+38.376%	42	1,348	-76.267%
2024-12-12	2.3500	2.7100	2.3500	2.7100	+8.400%	3	1,348	-67.159%
2024-12-11	2.5000	2.5000	2.5000	2.5000	+6.383%	1	1,349	-64.400%
2024-12-10	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,349	-62.128%
2024-12-02	2.1000	2.3000	2.1000	2.3000	-18.149%	26	1,349	-61.304%
2024-11-27	2.8100	2.8100	2.8100	2.8100	0.000%	1	1,350	-68.327%
2024-11-26	2.8100	2.8100	2.8100	2.8100	-0.355%	5	1,350	-68.327%
2024-11-22	2.8200	2.8200	2.8200	2.8200	+17.500%	20	1,351	-68.440%
2024-11-21	2.4000	2.4000	2.4000	2.4000	+17.073%	10	1,351	-62.917%
2024-11-20	2.0500	2.0500	2.0500	2.0500	-6.818%	10	1,351	-56.585%
2024-11-19	2.1000	2.2000	2.1000	2.2000	0.000%	25	1,341	-59.545%
2024-11-18	2.2000	2.2000	2.2000	2.2000	+10.000%	2	1,320	-59.545%
2024-11-15	2.0000	2.0000	2.0000	2.0000	-6.977%	24	1,320	-55.500%
2024-11-11	2.2000	2.2000	2.1500	2.1500	+2.381%	5	1,332	-58.605%
2024-11-07	2.1000	2.1000	2.1000	2.1000	-13.223%	3	1,332	-57.619%
2024-11-06	2.3000	2.4500	2.2000	2.4200	+42.353%	78	1,332	-63.223%
2024-11-04	1.7500	1.7500	1.7000	1.7000	-11.917%	9	1,404	-47.647%
2024-11-01	1.9300	1.9300	1.9300	1.9300	+1.579%	2	1,400	-53.886%
2024-10-31	1.9000	1.9000	1.9000	1.9000	-14.798%	10	1,400	-53.158%
2024-10-30	2.1500	2.2500	2.1500	2.2300	+20.541%	62	1,400	-60.090%
2024-10-29	1.8500	1.8500	1.8500	1.8500	-1.596%	1	1,454	-51.892%
2024-10-28	1.5000	2.0000	1.5000	1.8800	+29.655%	38	1,454	-52.660%
2024-10-25	1.8000	1.8000	1.4500	1.4500	-6.452%	154	1,465	-38.621%
2024-10-24	1.8000	2.3000	1.5000	1.5500	+34.783%	152	1,490	-42.581%
2024-10-23	1.2000	1.3500	1.1500	1.1500	0.000%	30	1,549	-22.609%
2024-10-22	1.0400	1.2000	1.0000	1.1500	+15.000%	64	1,553	-22.609%
2024-10-21	1.0900	1.0900	1.0000	1.0000	-10.714%	10	1,504	-11.000%
2024-10-18	1.1200	1.1200	1.1200	1.1200	-8.197%	30	1,502	-20.536%
2024-10-17	1.2000	1.2300	1.2000	1.2200	-9.630%	15	1,511	-27.049%
2024-10-16	1.4000	1.4000	1.3500	1.3500	-6.897%	6	1,516	-34.074%
2024-10-15	1.1500	1.4500	1.1500	1.4500	+20.833%	8	1,518	-38.621%
2024-10-14	1.2000	1.2000	1.2000	1.2000	+9.091%	7	1,515	-25.833%
2024-10-10	1.1000	1.1500	1.0900	1.1000	+57.143%	1,203	1,514	-19.091%
2024-10-07	0.8000	0.8000	0.7000	0.7000	-17.647%	14	1,645	+27.143%
2024-10-04	0.8500	0.8500	0.8500	0.8500	+13.333%	14	1,635	+4.706%
2024-10-03	0.7500	0.7500	0.7500	0.7500	+7.143%	100	1,628	+18.667%
2024-10-01	0.7000	0.7000	0.7000	0.7000	-12.500%	1,206	1,528	+27.143%
2024-09-30	0.7500	0.8000	0.7500	0.8000	+56.863%	13	333	+11.250%
2024-09-26	0.5000	0.5500	0.5000	0.5100	+2.000%	199	340	+74.510%
2024-09-25	0.5500	0.5500	0.4500	0.5000	-9.091%	14	154	+78.000%
2024-09-24	0.6000	0.6000	0.5500	0.5500	-8.333%	32	144	+61.818%
2024-09-23	0.6500	0.6500	0.6000	0.6000	+9.091%	26	112	+48.333%
2024-09-12	0.5400	0.5500	0.5300	0.5500	+22.222%	15	87	+61.818%
2024-09-11	0.4500	0.4500	0.4500	0.4500	0.000%	5	72	+97.778%
2024-09-10	0.5500	0.5500	0.4500	0.4500	-25.000%	15	67	+97.778%
2024-09-09	0.6000	0.6000	0.6000	0.6000	-20.000%	5	52	+48.333%
2024-09-05	0.8000	0.8000	0.7500	0.7500	+7.143%	10	47	+18.667%
2024-09-04	0.7000	0.7000	0.7000	0.7000	-17.647%	11	38	+27.143%
2024-09-03	0.8500	0.8500	0.8500	0.8500	-19.048%	5	39	+4.706%
2024-08-29	1.0200	1.0500	1.0200	1.0500	0.000%	11	34	-15.238%
2024-08-27	1.0500	1.0500	1.0500	1.0500	-8.696%	10	23	-15.238%
2024-08-26	1.1500	1.1500	1.1500	1.1500	+7.477%	2	13	-22.609%
2024-08-23	1.2000	1.2000	1.0700	1.0700	+20.225%	20	11	-16.822%
2024-08-21	0.8900	0.8900	0.8900	0.8900	0.000%	1	1	0.000%