Dark

LC20260116P10
LC Jan 16 2026 10.00 Put (LC260116P00010000)
option OPRA

EOD

Sep 9, 2025

0.1500-11.765%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-09	0.1500	0.1500	0.1500	0.1500	-11.765%	1	344	0.000%
2025-09-04	0.1800	0.1900	0.1700	0.1700	-5.556%	4	345	-11.765%
2025-08-27	0.1800	0.1800	0.1800	0.1800	-18.182%	1	345	-16.667%
2025-08-26	0.1800	0.2200	0.1800	0.2200	-4.348%	6	345	-31.818%
2025-08-22	0.2700	0.2700	0.2300	0.2300	+15.000%	4	345	-34.783%
2025-08-19	0.2000	0.2000	0.2000	0.2000	-16.667%	3	349	-25.000%
2025-08-15	0.2400	0.2400	0.2400	0.2400	+20.000%	2	352	-37.500%
2025-08-14	0.2000	0.2000	0.2000	0.2000	-13.043%	1	354	-25.000%
2025-08-13	0.2300	0.2300	0.2300	0.2300	-14.815%	1	355	-34.783%
2025-08-07	0.2700	0.2700	0.2700	0.2700	+8.000%	1	354	-44.444%
2025-08-05	0.2500	0.2500	0.2500	0.2500	0.000%	2	355	-40.000%
2025-07-31	0.2500	0.2500	0.2500	0.2500	0.000%	3	357	-40.000%
2025-07-30	0.3000	0.3000	0.2500	0.2500	-51.923%	35	354	-40.000%
2025-07-29	0.5700	0.5700	0.5200	0.5200	-13.333%	11	387	-71.154%
2025-07-28	0.6000	0.6000	0.6000	0.6000	0.000%	2	387	-75.000%
2025-07-25	0.6000	0.6000	0.6000	0.6000	+9.091%	1	386	-75.000%
2025-07-24	0.5500	0.5500	0.5500	0.5500	-8.333%	5	386	-72.727%
2025-07-22	0.6000	0.6000	0.6000	0.6000	-4.762%	6	391	-75.000%
2025-07-21	0.6300	0.6300	0.6300	0.6300	+6.780%	15	391	-76.190%
2025-07-18	0.5800	0.5900	0.5800	0.5900	-9.231%	21	376	-74.576%
2025-07-16	0.6500	0.6500	0.6500	0.6500	+8.333%	1	355	-76.923%
2025-07-15	0.6500	0.6500	0.6000	0.6000	-9.091%	14	355	-75.000%
2025-07-14	0.6500	0.6600	0.6500	0.6600	0.000%	2	363	-77.273%
2025-07-10	0.6600	0.6600	0.6600	0.6600	-5.714%	5	365	-77.273%
2025-07-09	0.7000	0.7000	0.7000	0.7000	0.000%	1	370	-78.571%
2025-07-07	0.7000	0.7000	0.7000	0.7000	-6.667%	50	370	-78.571%
2025-07-03	0.7500	0.7500	0.7500	0.7500	+5.634%	1	321	-80.000%
2025-07-02	0.8000	0.8000	0.7100	0.7100	-11.250%	5	321	-78.873%
2025-07-01	0.8500	0.8500	0.8000	0.8000	-5.882%	3	326	-81.250%
2025-06-30	0.8500	0.8500	0.8500	0.8500	-26.087%	3	329	-82.353%
2025-06-18	1.1500	1.1500	1.1500	1.1500	-4.959%	5	329	-86.957%
2025-06-17	1.2100	1.2100	1.2100	1.2100	+1.681%	1	329	-87.603%
2025-06-16	1.2100	1.2800	1.1900	1.1900	-4.800%	8	330	-87.395%
2025-06-13	1.2500	1.2500	1.2500	1.2500	0.000%	2	330	-88.000%
2025-06-10	1.2100	1.2900	1.2100	1.2500	-10.714%	18	329	-88.000%
2025-06-06	1.4000	1.4000	1.4000	1.4000	-14.634%	2	329	-89.286%
2025-06-02	1.6400	1.6400	1.6400	1.6400	-3.529%	1	330	-90.854%
2025-05-23	1.7000	1.7000	1.7000	1.7000	0.000%	8	325	-91.176%
2025-05-21	1.6000	1.7000	1.6000	1.7000	+32.813%	4	325	-91.176%
2025-05-12	1.2800	1.2800	1.2800	1.2800	-24.260%	1	321	-88.281%
2025-05-07	1.6100	1.6900	1.6100	1.6900	-3.429%	12	320	-91.124%
2025-05-02	1.7500	1.7500	1.7500	1.7500	-11.168%	6	320	-91.429%
2025-04-30	1.9300	1.9700	1.9300	1.9700	+24.684%	7	323	-92.386%
2025-04-25	1.5800	1.5800	1.5800	1.5800	-6.509%	10	330	-90.506%
2025-04-23	1.6900	1.6900	1.6900	1.6900	-24.889%	1	325	-91.124%
2025-04-16	2.1800	2.2500	2.1800	2.2500	+9.756%	10	326	-93.333%
2025-04-09	2.0500	2.0500	2.0500	2.0500	-24.632%	4	316	-92.683%
2025-04-07	2.7300	2.7300	2.7200	2.7200	-2.509%	30	320	-94.485%
2025-04-04	2.7000	2.7900	2.7000	2.7900	+34.135%	8	290	-94.624%
2025-04-03	2.0000	2.0900	2.0000	2.0800	+20.231%	5	289	-92.788%
2025-03-31	1.7300	1.7300	1.7300	1.7300	+15.333%	10	284	-91.329%
2025-03-27	1.5000	1.5000	1.5000	1.5000	-2.597%	10	274	-90.000%
2025-03-19	1.5500	1.5500	1.5400	1.5400	-6.667%	6	264	-90.260%
2025-03-14	1.6600	1.6600	1.6500	1.6500	-6.250%	8	258	-90.909%
2025-03-13	1.7300	1.7600	1.7300	1.7600	-2.762%	4	258	-91.477%
2025-03-11	1.8000	1.8100	1.8000	1.8100	-5.236%	3	258	-91.713%
2025-03-10	1.7200	1.9100	1.7200	1.9100	+36.429%	55	258	-92.147%
2025-03-05	1.4000	1.4000	1.4000	1.4000	+21.739%	1	253	-89.286%
2025-02-26	1.1500	1.1500	1.1500	1.1500	+11.650%	50	252	-86.957%
2025-02-21	1.0300	1.0300	1.0300	1.0300	+19.767%	2	202	-85.437%
2025-02-18	0.8600	0.8600	0.8600	0.8600	-9.474%	3	201	-82.558%
2025-02-13	0.9500	0.9500	0.9500	0.9500	-5.000%	50	154	-84.211%
2025-02-11	1.0000	1.0000	1.0000	1.0000	+14.943%	52	154	-85.000%
2025-02-06	0.8700	0.8700	0.8700	0.8700	-17.143%	50	102	-82.759%
2025-02-03	1.0500	1.0500	1.0500	1.0500	+23.529%	1	65	-85.714%
2025-01-29	0.6000	0.8500	0.6000	0.8500	+21.429%	11	65	-82.353%
2025-01-23	0.7000	0.7000	0.7000	0.7000	-6.667%	1	60	-78.571%
2025-01-16	0.7500	0.7500	0.7500	0.7500	-25.000%	5	60	-80.000%
2025-01-10	1.0000	1.0000	1.0000	1.0000	+17.647%	4	60	-85.000%
2024-12-30	0.8500	0.8500	0.8500	0.8500	+16.438%	5	62	-82.353%
2024-12-16	0.7300	0.7800	0.7100	0.7300	-18.889%	25	55	-79.452%
2024-12-10	0.9000	0.9000	0.9000	0.9000	+4.651%	1	55	-83.333%
2024-12-09	0.8600	0.8600	0.8600	0.8600	-18.095%	1	55	-82.558%
2024-11-20	1.1000	1.1000	1.0200	1.0500	0.000%	32	55	-85.714%
2024-11-19	1.0300	1.0500	1.0300	1.0500	-37.126%	15	27	-85.714%
2024-09-23	1.7000	1.7000	1.6700	1.6700	-2.907%	2	13	-91.018%
2024-09-17	1.6900	1.7200	1.6900	1.7200	-9.474%	2	14	-91.279%
2024-09-11	2.0000	2.0000	1.9000	1.9000	+9.827%	2	14	-92.105%
2024-09-05	1.7300	1.7300	1.7300	1.7300	+4.848%	1	14	-91.329%
2024-08-28	1.6500	1.6500	1.6500	1.6500	-6.780%	1	15	-90.909%
2024-08-20	1.7700	1.7700	1.7700	1.7700	+1.143%	2	16	-91.525%
2024-08-16	1.7500	1.7500	1.7500	1.7500	-12.500%	2	18	-91.429%
2024-08-14	2.0000	2.0000	2.0000	2.0000	0.000%	1	18	-92.500%
2024-07-30	2.0000	2.0000	2.0000	2.0000	0.000%	1	18	-92.500%
2024-07-19	1.2700	2.0100	1.2700	2.0000	-26.740%	5	19	-92.500%
2024-07-02	2.7300	2.7300	2.7300	2.7300	-5.862%	1	14	-94.505%
2024-06-04	2.9000	2.9000	2.9000	2.9000	+26.087%	2	13	-94.828%
2024-05-16	2.3000	2.3000	2.3000	2.3000	+15.000%	1	15	-93.478%
2024-05-15	2.0000	2.0000	2.0000	2.0000	-17.012%	1	14	-92.500%
2024-05-14	2.4100	2.4100	2.4100	2.4100	-5.118%	1	13	-93.776%
2024-05-03	2.4000	2.5500	2.4000	2.5400	+1.600%	10	12	-94.094%
2024-03-26	2.5000	2.5000	2.5000	2.5000	-5.660%	4	12	-94.000%
2024-01-31	2.6400	2.6500	2.6400	2.6500	-24.286%	7	8	-94.340%
2023-12-14	3.5000	3.5000	3.5000	3.5000	-10.256%	1	2	-95.714%
2023-12-13	3.9000	3.9000	3.9000	3.9000	-17.021%	1	2	-96.154%
2023-10-04	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	-96.809%