Dark

LDI20270115C5
LDI Jan 15 2027 5.00 Call (LDI270115C00005000)
option OPRA

EOD

Aug 27, 2026

0.0200-50.000%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0200	0.0200	0.0200	0.0200	-50.000%	20	18,932	0.000%
2026-08-26	0.0400	0.0400	0.0400	0.0400	+100.000%	1	18,912	-50.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-50.000%	10	18,911	0.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	+33.333%	3	18,911	-50.000%
2026-08-06	0.0300	0.0300	0.0300	0.0300	+200.000%	3	18,911	-33.333%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-80.000%	10	18,914	+100.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	27	18,924	-60.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	10	18,897	-60.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	10	18,890	-60.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	2	18,880	-60.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	+25.000%	2	18,880	-60.000%
2026-07-13	0.0400	0.0400	0.0400	0.0400	-33.333%	15	18,879	-50.000%
2026-07-10	0.0600	0.0600	0.0600	0.0600	+20.000%	25	18,864	-66.667%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	6	18,889	-60.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	46	18,885	-60.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	0.000%	11	18,884	-60.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	25	18,874	-60.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-16.667%	5	18,874	-60.000%
2026-06-29	0.0500	0.0600	0.0500	0.0600	+20.000%	3	18,874	-66.667%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-37.500%	7	18,872	-60.000%
2026-06-25	0.0500	0.0800	0.0500	0.0800	+33.333%	103	18,865	-75.000%
2026-06-24	0.0500	0.0700	0.0500	0.0600	+20.000%	400	18,968	-66.667%
2026-06-23	0.0500	0.0800	0.0500	0.0500	0.000%	248	19,288	-60.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-16.667%	4	19,211	-60.000%
2026-06-17	0.0600	0.0600	0.0600	0.0600	-14.286%	2	19,211	-66.667%
2026-06-16	0.0700	0.0700	0.0700	0.0700	-30.000%	5	19,211	-71.429%
2026-06-15	0.1000	0.1000	0.1000	0.1000	+100.000%	1	19,206	-80.000%
2026-06-12	0.1000	0.1000	0.0500	0.0500	-28.571%	76	19,205	-60.000%
2026-06-11	0.0500	0.0700	0.0500	0.0700	-12.500%	210	19,165	-71.429%
2026-06-10	0.0800	0.0800	0.0800	0.0800	+33.333%	20	19,165	-75.000%
2026-06-08	0.1000	0.1000	0.0600	0.0600	-25.000%	15	19,175	-66.667%
2026-06-05	0.0800	0.0800	0.0800	0.0800	+60.000%	2	19,165	-75.000%
2026-06-03	0.0500	0.0600	0.0500	0.0500	0.000%	101	19,167	-60.000%
2026-06-02	0.0500	0.0500	0.0500	0.0500	0.000%	6	19,186	-60.000%
2026-06-01	0.0500	0.0500	0.0500	0.0500	-16.667%	65	19,191	-60.000%
2026-05-29	0.0900	0.0900	0.0600	0.0600	-25.000%	17	19,214	-66.667%
2026-05-28	0.1500	0.1500	0.0600	0.0800	-20.000%	63	19,224	-75.000%
2026-05-27	0.1000	0.1000	0.1000	0.1000	+100.000%	15	19,236	-80.000%
2026-05-26	0.0700	0.0900	0.0500	0.0500	-28.571%	37	19,241	-60.000%
2026-05-22	0.0800	0.0800	0.0700	0.0700	-12.500%	11	19,272	-71.429%
2026-05-20	0.0800	0.0800	0.0800	0.0800	0.000%	20	19,282	-75.000%
2026-05-18	0.0800	0.0800	0.0800	0.0800	0.000%	50	19,312	-75.000%
2026-05-14	0.0800	0.0900	0.0800	0.0800	0.000%	50	19,312	-75.000%
2026-05-13	0.0700	0.1000	0.0700	0.0800	0.000%	105	19,209	-75.000%
2026-05-12	0.0800	0.0800	0.0800	0.0800	-20.000%	10	19,209	-75.000%
2026-05-11	0.1000	0.1000	0.1000	0.1000	+100.000%	16	19,209	-80.000%
2026-05-08	0.0500	0.0700	0.0500	0.0500	0.000%	156	19,189	-60.000%
2026-05-06	0.0500	0.0500	0.0500	0.0500	-50.000%	15	19,316	-60.000%
2026-05-05	0.1000	0.1200	0.1000	0.1000	0.000%	28	19,331	-80.000%
2026-05-04	0.1000	0.1000	0.0900	0.1000	0.000%	31	19,339	-80.000%
2026-05-01	0.1000	0.1000	0.1000	0.1000	-9.091%	450	19,755	-80.000%
2026-04-30	0.1100	0.1100	0.1100	0.1100	+10.000%	50	19,755	-81.818%
2026-04-29	0.1000	0.1000	0.1000	0.1000	-16.667%	13	19,705	-80.000%
2026-04-28	0.1000	0.1200	0.1000	0.1200	+20.000%	80	19,695	-83.333%
2026-04-27	0.1000	0.1000	0.1000	0.1000	0.000%	27	19,635	-80.000%
2026-04-24	0.1000	0.1000	0.1000	0.1000	-16.667%	1	19,643	-80.000%
2026-04-23	0.3000	0.3000	0.1200	0.1200	+20.000%	15	19,642	-83.333%
2026-04-22	0.1000	0.1000	0.1000	0.1000	-33.333%	2	19,647	-80.000%
2026-04-21	0.1200	0.1500	0.1200	0.1500	+7.143%	31	19,620	-86.667%
2026-04-20	0.1300	0.1400	0.1300	0.1400	-6.667%	22	19,620	-85.714%
2026-04-17	0.1500	0.1500	0.1100	0.1500	+15.385%	223	19,610	-86.667%
2026-04-16	0.1500	0.1500	0.1300	0.1300	+8.333%	11	19,489	-84.615%
2026-04-14	0.1200	0.1200	0.1200	0.1200	+20.000%	4	19,480	-83.333%
2026-04-13	0.1000	0.1000	0.1000	0.1000	0.000%	81	19,476	-80.000%
2026-04-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	19,398	-80.000%
2026-04-09	0.1000	0.1000	0.1000	0.1000	0.000%	110	19,398	-80.000%
2026-04-08	0.1300	0.1300	0.1000	0.1000	0.000%	73	19,418	-80.000%
2026-04-07	0.1000	0.1000	0.1000	0.1000	0.000%	5	19,458	-80.000%
2026-04-06	0.1000	0.1300	0.1000	0.1000	-23.077%	39	19,463	-80.000%
2026-04-02	0.1000	0.1300	0.1000	0.1300	+18.182%	32	19,445	-84.615%
2026-03-31	0.1100	0.1100	0.1100	0.1100	-15.385%	4	19,445	-81.818%
2026-03-30	0.1300	0.1300	0.1300	0.1300	+30.000%	4	19,445	-84.615%
2026-03-27	0.1000	0.1000	0.1000	0.1000	-9.091%	2	19,445	-80.000%
2026-03-26	0.1000	0.1100	0.1000	0.1100	+10.000%	22	19,447	-81.818%
2026-03-25	0.1300	0.1500	0.1000	0.1000	0.000%	19	19,463	-80.000%
2026-03-24	0.1200	0.1400	0.1000	0.1000	0.000%	67	19,457	-80.000%
2026-03-23	0.1500	0.1900	0.1000	0.1000	-28.571%	95	19,488	-80.000%
2026-03-20	0.2000	0.2000	0.1400	0.1400	+7.692%	43	19,524	-85.714%
2026-03-19	0.1500	0.1900	0.1000	0.1300	-35.000%	115	19,501	-84.615%
2026-03-18	0.1500	0.2000	0.1500	0.2000	+33.333%	324	19,389	-90.000%
2026-03-17	0.1500	0.1500	0.1500	0.1500	0.000%	3	19,069	-86.667%
2026-03-16	0.1500	0.1700	0.1500	0.1500	-6.250%	174	19,072	-86.667%
2026-03-13	0.1700	0.1800	0.1500	0.1600	0.000%	283	19,220	-87.500%
2026-03-12	0.2000	0.2000	0.1600	0.1600	-15.789%	11	19,432	-87.500%
2026-03-11	0.2000	0.2000	0.1500	0.1900	-5.000%	295	19,439	-89.474%
2026-03-10	0.2600	0.2600	0.2000	0.2000	-33.333%	37	19,455	-90.000%
2026-03-09	0.3000	0.3000	0.3000	0.3000	+20.000%	2	19,460	-93.333%
2026-03-06	0.2000	0.2500	0.2000	0.2500	0.000%	133	19,458	-92.000%
2026-03-05	0.2500	0.2600	0.2000	0.2500	0.000%	39	19,372	-92.000%
2026-03-04	0.3000	0.3000	0.2500	0.2500	-3.846%	19	19,367	-92.000%
2026-03-03	0.2700	0.2700	0.2600	0.2600	-18.750%	279	19,348	-92.308%
2026-03-02	0.3000	0.3200	0.3000	0.3200	-8.571%	6	19,069	-93.750%
2026-02-27	0.3000	0.3500	0.3000	0.3500	0.000%	29	19,063	-94.286%
2026-02-26	0.3500	0.3500	0.3500	0.3500	+16.667%	1	19,048	-94.286%
2026-02-25	0.3100	0.4000	0.3000	0.3000	0.000%	7	19,046	-93.333%
2026-02-24	0.2800	0.3000	0.2500	0.3000	-14.286%	28	19,046	-93.333%
2026-02-23	0.3500	0.3500	0.3000	0.3500	+9.375%	144	19,054	-94.286%
2026-02-20	0.3300	0.3300	0.3200	0.3200	-8.571%	76	19,012	-93.750%
2026-02-19	0.3500	0.3500	0.3500	0.3500	+6.061%	41	18,988	-94.286%
2026-02-18	0.4000	0.4000	0.3300	0.3300	-5.714%	24	18,988	-93.939%
2026-02-17	0.5000	0.5000	0.3000	0.3500	+16.667%	119	18,964	-94.286%
2026-02-13	0.3500	0.3800	0.3000	0.3000	0.000%	128	19,054	-93.333%
2026-02-12	0.3000	0.3500	0.3000	0.3000	-21.053%	193	19,054	-93.333%
2026-02-11	0.4000	0.5000	0.3000	0.3800	+5.556%	691	19,094	-94.737%
2026-02-10	0.4000	0.4000	0.3500	0.3600	-10.000%	115	19,132	-94.444%
2026-02-09	0.4000	0.4000	0.3600	0.4000	0.000%	14	19,239	-95.000%
2026-02-06	0.3600	0.4000	0.3500	0.4000	+8.108%	658	19,225	-95.000%
2026-02-05	0.3500	0.3800	0.3000	0.3700	+5.714%	342	18,967	-94.595%
2026-02-04	0.4000	0.4100	0.3500	0.3500	-7.895%	95	19,116	-94.286%
2026-02-03	0.4500	0.4500	0.3500	0.3800	-15.556%	102	19,202	-94.737%
2026-02-02	0.4500	0.4500	0.4500	0.4500	+4.651%	14	19,140	-95.556%
2026-01-30	0.4800	0.5000	0.4000	0.4300	-4.444%	26	19,154	-95.349%
2026-01-29	0.4300	0.4800	0.4300	0.4500	0.000%	155	19,140	-95.556%
2026-01-28	0.4600	0.4700	0.4500	0.4500	-4.255%	308	19,203	-95.556%
2026-01-27	0.7000	0.7000	0.4500	0.4700	-21.667%	223	19,488	-95.745%
2026-01-26	0.6500	0.6500	0.6000	0.6000	-14.286%	71	19,391	-96.667%
2026-01-23	0.6700	0.7000	0.6000	0.7000	+1.449%	212	19,330	-97.143%
2026-01-22	0.6500	0.7500	0.6500	0.6900	+6.154%	87	19,170	-97.101%
2026-01-21	0.7000	0.7000	0.6500	0.6500	-7.143%	16	19,097	-96.923%
2026-01-20	0.9000	0.9000	0.6600	0.7000	-22.222%	140	19,081	-97.143%
2026-01-16	0.7000	0.9200	0.6900	0.9000	+30.435%	641	19,488	-97.778%
2026-01-15	0.6500	0.7000	0.6000	0.6900	+6.154%	80	19,488	-97.101%
2026-01-14	0.6500	0.6500	0.6000	0.6500	+8.333%	210	19,439	-96.923%
2026-01-13	0.7000	0.7000	0.6000	0.6000	-14.286%	13	19,266	-96.667%
2026-01-12	0.7200	0.7500	0.7000	0.7000	-12.500%	183	19,268	-97.143%
2026-01-09	0.7500	0.8500	0.7000	0.8000	+48.148%	420	19,093	-97.500%
2026-01-08	0.5500	0.5500	0.4800	0.5400	-1.818%	330	18,982	-96.296%
2026-01-07	0.4100	0.6100	0.4000	0.5500	+17.021%	103	18,686	-96.364%
2026-01-06	0.4500	0.4700	0.3800	0.4700	+14.634%	49	18,642	-95.745%
2026-01-05	0.4300	0.4300	0.3600	0.4100	+2.500%	363	18,236	-95.122%
2026-01-02	0.3900	0.4000	0.3700	0.4000	+14.286%	70	18,236	-95.000%
2025-12-31	0.4000	0.4000	0.3000	0.3500	-5.405%	294	18,428	-94.286%
2025-12-30	0.4000	0.4000	0.3000	0.3700	-7.500%	389	18,428	-94.595%
2025-12-29	0.3700	0.4000	0.3000	0.4000	0.000%	1,080	18,602	-95.000%
2025-12-26	0.4500	0.4500	0.4000	0.4000	-2.439%	94	19,371	-95.000%
2025-12-24	0.4000	0.4100	0.3500	0.4100	-8.889%	246	19,579	-95.122%
2025-12-23	0.4400	0.4500	0.3900	0.4500	0.000%	26	19,579	-95.556%
2025-12-22	0.5000	0.5000	0.4000	0.4500	-6.250%	640	19,590	-95.556%
2025-12-19	0.7500	0.7500	0.4800	0.4800	-4.000%	47	19,873	-95.833%
2025-12-18	0.5500	0.5500	0.5000	0.5000	-1.961%	51	19,826	-96.000%
2025-12-17	0.5500	0.5500	0.5000	0.5100	-7.273%	41	19,775	-96.078%
2025-12-16	0.6000	0.6000	0.5500	0.5500	-8.333%	37	19,734	-96.364%
2025-12-15	0.9000	0.9000	0.5500	0.6000	-6.250%	180	19,738	-96.667%
2025-12-12	0.6700	0.7000	0.6000	0.6400	-14.667%	66	19,643	-96.875%
2025-12-11	0.7500	0.8000	0.7300	0.7500	0.000%	153	19,637	-97.333%
2025-12-10	0.7000	0.8000	0.7000	0.7500	+2.740%	56	19,775	-97.333%
2025-12-09	0.7500	0.7500	0.7000	0.7300	-14.118%	124	19,727	-97.260%
2025-12-08	0.7800	0.8500	0.7600	0.8500	+19.718%	565	19,604	-97.647%
2025-12-05	0.7500	0.8000	0.7000	0.7100	-6.579%	83	19,443	-97.183%
2025-12-04	0.7500	0.8300	0.7400	0.7600	+1.333%	503	19,396	-97.368%
2025-12-03	0.7600	0.8000	0.7000	0.7500	+10.294%	51	18,915	-97.333%
2025-12-02	0.7500	0.7500	0.6800	0.6800	-9.333%	150	18,939	-97.059%
2025-12-01	0.7900	0.8000	0.6600	0.7500	+1.351%	54	18,809	-97.333%
2025-11-28	0.7500	0.7800	0.7300	0.7400	-1.333%	42	18,780	-97.297%
2025-11-26	0.8500	0.8500	0.6600	0.7500	-14.773%	274	18,477	-97.333%
2025-11-25	0.8500	0.9000	0.8000	0.8800	+11.392%	127	18,477	-97.727%
2025-11-24	0.7800	0.8000	0.7500	0.7900	+8.219%	72	18,499	-97.468%
2025-11-21	0.6500	0.7500	0.6500	0.7300	+12.308%	185	18,531	-97.260%
2025-11-20	0.7000	0.8000	0.6500	0.6500	-13.333%	115	18,491	-96.923%
2025-11-19	0.7500	0.7900	0.7100	0.7500	+1.351%	59	18,470	-97.333%
2025-11-18	0.7500	0.8000	0.7000	0.7400	-1.333%	180	18,428	-97.297%
2025-11-17	0.7500	0.7500	0.6800	0.7500	+10.294%	95	18,251	-97.333%
2025-11-14	0.7000	0.7500	0.6500	0.6800	-2.857%	269	18,238	-97.059%
2025-11-13	0.8500	0.8500	0.7000	0.7000	-23.913%	139	18,276	-97.143%
2025-11-12	0.8500	0.9200	0.8500	0.9200	+6.977%	23	18,243	-97.826%
2025-11-11	0.9000	0.9100	0.8500	0.8600	-4.444%	26	18,265	-97.674%
2025-11-10	0.7500	1.0000	0.7500	0.9000	+9.756%	140	18,249	-97.778%
2025-11-07	0.8500	0.8500	0.7400	0.8200	-3.529%	71	18,240	-97.561%
2025-11-06	0.8000	0.9000	0.2500	0.8500	0.000%	491	18,215	-97.647%
2025-11-05	0.9200	0.9500	0.8000	0.8500	-5.556%	79	17,828	-97.647%
2025-11-04	0.8500	0.9500	0.8500	0.9000	0.000%	55	17,793	-97.778%
2025-11-03	1.0000	1.0000	0.9000	0.9000	-10.000%	75	17,811	-97.778%
2025-10-31	1.0000	1.1500	0.9000	1.0000	+1.010%	998	17,811	-98.000%
2025-10-30	1.1000	1.1000	0.9300	0.9900	-10.000%	201	16,889	-97.980%
2025-10-29	1.1500	1.2600	1.0000	1.1000	-10.569%	336	16,771	-98.182%
2025-10-28	1.2000	1.3000	1.2000	1.2300	+2.500%	59	16,783	-98.374%
2025-10-27	1.2900	1.3500	1.1900	1.2000	-10.448%	410	16,894	-98.333%
2025-10-24	1.3000	1.5000	1.2000	1.3400	+8.065%	429	16,894	-98.507%
2025-10-23	1.1500	1.2400	1.1000	1.2400	+12.727%	252	17,007	-98.387%
2025-10-22	1.0000	1.1000	0.9500	1.1000	+4.762%	290	17,007	-98.182%
2025-10-21	1.1300	1.2000	1.0100	1.0500	-12.500%	112	17,090	-98.095%
2025-10-20	1.0500	1.2500	1.0500	1.2000	+26.316%	232	17,010	-98.333%
2025-10-17	0.9500	1.0500	0.9100	0.9500	-5.000%	221	17,026	-97.895%
2025-10-16	1.1000	1.1000	1.0000	1.0000	-9.091%	290	17,127	-98.000%
2025-10-15	1.0000	1.2000	1.0000	1.1000	+10.000%	705	17,122	-98.182%
2025-10-14	0.9000	1.0000	0.8200	1.0000	+8.696%	1,177	16,775	-98.000%
2025-10-13	1.0000	1.1000	0.8400	0.9200	-16.364%	1,878	16,070	-97.826%
2025-10-10	1.0500	1.2500	0.9900	1.1000	+6.796%	564	14,288	-98.182%
2025-10-09	1.1500	1.1500	1.0000	1.0300	-10.435%	673	14,158	-98.058%
2025-10-08	1.0000	1.1500	1.0000	1.1500	+19.792%	409	13,636	-98.261%
2025-10-07	1.0000	1.0600	0.9000	0.9600	-3.030%	433	13,431	-97.917%
2025-10-06	1.0500	1.0500	0.9500	0.9900	-3.883%	1,191	13,033	-97.980%
2025-10-03	1.0100	1.1000	1.0000	1.0300	-1.905%	186	12,505	-98.058%
2025-10-02	1.1000	1.1000	0.9500	1.0500	-4.545%	491	12,343	-98.095%
2025-10-01	1.1900	1.1900	1.0500	1.1000	0.000%	248	12,016	-98.182%
2025-09-30	1.1500	1.1500	1.0000	1.1000	-2.655%	562	11,844	-98.182%
2025-09-29	1.1500	1.2000	1.0500	1.1300	-1.739%	779	11,322	-98.230%
2025-09-26	1.3000	1.3000	1.1100	1.1500	-4.167%	451	10,876	-98.261%
2025-09-25	1.2500	1.3000	1.1300	1.2000	-1.639%	894	10,488	-98.333%
2025-09-24	1.3000	1.3000	1.1900	1.2200	-2.400%	838	9,787	-98.361%
2025-09-23	1.4000	1.4000	1.2000	1.2500	-10.714%	802	9,078	-98.400%
2025-09-22	1.6500	2.0000	1.3000	1.4000	-11.392%	2,754	8,450	-98.571%
2025-09-19	1.9000	2.0000	1.5200	1.5800	-18.974%	3,220	7,018	-98.734%
2025-09-18	2.2500	2.2500	1.7600	1.9500	-15.217%	4,069	4,614	-98.974%
2025-09-17	2.1000	2.6500	1.9800	2.3000	0.000%	441	711	-99.130%
2025-09-16	2.4500	2.4500	2.1100	2.3000	-4.167%	141	357	-99.130%
2025-09-15	2.5000	3.0000	2.3800	2.4000	0.000%	299	253	-99.167%

.dark-mode .VmnlYY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VmnlYY{ color: #333333; background-color: white; border: 2px solid #333333; }LDI20270115C5LDI Jan 15 2027 5.00 Call (LDI270115C00005000)option OPRA

LDI20270115C5
LDI Jan 15 2027 5.00 Call (LDI270115C00005000)
option OPRA