Dark

LEVI20270115C20
LEVI Jan 15 2027 20.00 Call (LEVI270115C00020000)
option OPRA

EOD

Sep 30, 2026

1.40-6.667%(-0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5000	1.5000	1.4000	1.4000	-6.667%	12	733	0.000%
2026-09-28	1.5000	1.5000	1.5000	1.5000	0.000%	1	732	-6.667%
2026-09-24	1.4500	1.5000	1.4500	1.5000	-6.250%	13	732	-6.667%
2026-09-23	1.6000	1.6000	1.6000	1.6000	-5.882%	10	719	-12.500%
2026-09-22	1.7000	1.7000	1.7000	1.7000	+8.974%	10	709	-17.647%
2026-09-21	1.6000	1.6000	1.5500	1.5600	-2.500%	9	709	-10.256%
2026-09-18	1.6100	1.6100	1.6000	1.6000	-3.030%	3	705	-12.500%
2026-09-17	1.6500	1.6500	1.6500	1.6500	+10.000%	1	704	-15.152%
2026-09-15	1.5000	1.5000	1.5000	1.5000	-25.000%	2	704	-6.667%
2026-09-10	1.9000	2.0000	1.9000	2.0000	+2.564%	4	704	-30.000%
2026-09-09	1.9500	1.9500	1.9500	1.9500	-4.878%	1	701	-28.205%
2026-09-01	2.2000	2.2000	2.0500	2.0500	-29.310%	5	700	-31.707%
2026-08-28	2.7500	2.9000	2.7500	2.9000	+7.807%	21	698	-51.724%
2026-08-27	2.6900	2.6900	2.6900	2.6900	+1.128%	1	702	-47.955%
2026-08-26	2.6600	2.6600	2.6600	2.6600	-9.831%	1	703	-47.368%
2026-08-24	2.9500	2.9500	2.9500	2.9500	-45.572%	4	704	-52.542%
2026-08-06	5.4000	5.4200	5.4000	5.4200	-1.455%	16	700	-74.170%
2026-07-31	5.5000	5.5000	5.5000	5.5000	-6.780%	20	702	-74.545%
2026-07-30	6.0000	6.0000	5.9000	5.9000	+3.873%	20	715	-76.271%
2026-07-29	5.6800	5.6800	5.6800	5.6800	-3.729%	5	715	-75.352%
2026-07-28	5.7500	5.9700	5.7500	5.9000	-4.685%	3	715	-76.271%
2026-07-27	5.9000	6.1900	5.9000	6.1900	+19.268%	6	716	-77.383%
2026-07-21	5.0800	5.1900	5.0800	5.1900	-5.636%	3	717	-73.025%
2026-07-20	5.5000	5.5000	5.5000	5.5000	+1.852%	50	716	-74.545%
2026-07-10	5.4000	5.4000	5.4000	5.4000	+1.695%	1	747	-74.074%
2026-07-08	5.2900	5.3300	5.2900	5.3100	+6.841%	40	748	-73.635%
2026-06-24	4.9700	4.9700	4.9700	4.9700	-1.584%	10	737	-71.831%
2026-06-18	5.0500	5.0500	5.0500	5.0500	+2.020%	15	762	-72.277%
2026-06-10	4.9500	4.9500	4.9500	4.9500	+11.236%	7	762	-71.717%
2026-06-02	4.5400	4.5400	4.4500	4.4500	-14.914%	6	769	-68.539%
2026-05-27	5.2500	5.2500	5.2300	5.2300	+53.372%	6	771	-73.231%
2026-05-13	3.4100	3.4100	3.4100	3.4100	-2.571%	2	777	-58.944%
2026-05-12	3.2000	3.5000	3.2000	3.5000	-10.256%	60	779	-60.000%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-12.360%	1	779	-64.103%
2026-05-08	4.4500	4.4500	4.4500	4.4500	+1.136%	5	780	-68.539%
2026-05-07	4.4000	4.4000	4.4000	4.4000	0.000%	1	780	-68.182%
2026-04-27	4.4400	4.5000	4.4000	4.4000	-12.000%	31	780	-68.182%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+11.111%	10	798	-72.000%
2026-04-20	4.5000	4.5000	4.5000	4.5000	+7.143%	2	798	-68.889%
2026-04-13	3.9400	4.2000	3.9400	4.2000	-7.692%	28	798	-66.667%
2026-04-10	4.1000	4.5500	4.1000	4.5500	+7.059%	15	798	-69.231%
2026-04-09	3.8700	4.5000	3.8700	4.2500	+12.434%	12	803	-67.059%
2026-04-08	4.5900	4.5900	3.7000	3.7800	+35.484%	14	799	-62.963%
2026-04-07	2.7900	2.7900	2.7900	2.7900	+2.952%	3	800	-49.821%
2026-04-06	2.6100	2.7100	2.6100	2.7100	+19.383%	4	803	-48.339%
2026-04-02	2.3000	2.3000	2.2500	2.2700	+14.070%	5	799	-38.326%
2026-03-30	1.9900	1.9900	1.9900	1.9900	-12.335%	1	799	-29.648%
2026-03-23	2.2500	2.2700	2.2500	2.2700	+12.376%	16	799	-38.326%
2026-03-19	2.0100	2.0200	2.0100	2.0200	-9.417%	2	815	-30.693%
2026-03-16	2.0200	2.5800	2.0200	2.2300	+23.889%	8	817	-37.220%
2026-03-13	1.8500	1.8500	1.8000	1.8000	-5.263%	4	814	-22.222%
2026-03-11	1.9000	1.9000	1.9000	1.9000	-11.628%	2	816	-26.316%
2026-03-09	2.1500	2.1500	2.1500	2.1500	-32.602%	1	816	-34.884%
2026-03-05	3.1900	3.1900	3.1900	3.1900	-2.744%	1	816	-56.113%
2026-03-04	3.3000	3.3000	3.2800	3.2800	-1.205%	11	816	-57.317%
2026-03-03	3.2500	3.3200	3.2500	3.3200	-26.222%	2	825	-57.831%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+7.143%	4	825	-68.889%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-12.500%	5	829	-66.667%
2026-02-18	4.8000	4.8000	4.8000	4.8000	+20.907%	10	829	-70.833%
2026-02-12	3.9700	3.9700	3.9700	3.9700	-8.736%	2	829	-64.736%
2026-02-11	4.3500	4.3500	4.3500	4.3500	+6.098%	1	829	-67.816%
2026-02-10	3.9200	4.1000	3.9200	4.1000	+17.143%	3	829	-65.854%
2026-02-09	3.5000	3.5000	3.5000	3.5000	+29.630%	1	832	-60.000%
2026-02-05	2.7000	2.7000	2.7000	2.7000	-5.263%	31	832	-48.148%
2026-02-04	2.6800	3.0000	2.6800	2.8500	+9.615%	74	831	-50.877%
2026-02-02	2.6300	2.6300	2.6000	2.6000	-11.263%	2	901	-46.154%
2026-01-30	2.6000	2.9300	2.6000	2.9300	+2.807%	33	900	-52.218%
2026-01-29	2.8700	2.8700	2.5700	2.8500	-16.176%	13	873	-50.877%
2026-01-28	3.3300	3.4000	3.3000	3.4000	-15.842%	3	869	-58.824%
2026-01-22	4.0400	4.0400	4.0400	4.0400	+1.000%	15	869	-65.347%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-6.977%	1	869	-65.000%
2026-01-16	4.3000	4.3000	4.3000	4.3000	-0.922%	1	867	-67.442%
2026-01-15	4.1000	4.3400	4.1000	4.3400	+16.354%	7	867	-67.742%
2026-01-14	3.7300	3.7300	3.7300	3.7300	-13.054%	2	863	-62.466%
2026-01-08	4.2900	4.2900	4.2900	4.2900	+15.946%	24	863	-67.366%
2026-01-05	3.7500	3.7500	3.7000	3.7000	+5.714%	2	886	-62.162%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-5.149%	1	886	-60.000%
2025-12-31	3.6900	3.6900	3.6900	3.6900	+2.500%	1	885	-62.060%
2025-12-30	3.7500	3.7500	3.6000	3.6000	-6.494%	2	885	-61.111%
2025-12-29	3.8500	3.8500	3.8500	3.8500	-1.282%	1	886	-63.636%
2025-12-24	3.9000	3.9000	3.9000	3.9000	-11.364%	30	864	-64.103%
2025-12-17	4.7000	4.7000	4.4000	4.4000	+2.326%	30	864	-68.182%
2025-12-11	4.3000	4.3000	4.3000	4.3000	+6.965%	1	879	-67.442%
2025-12-09	4.0200	4.0200	4.0200	4.0200	-17.959%	15	879	-65.174%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-2.000%	10	894	-71.429%
2025-12-03	5.0000	5.0000	5.0000	5.0000	+32.275%	9	899	-72.000%
2025-12-01	3.7800	3.7800	3.7800	3.7800	-19.574%	1	902	-62.963%
2025-11-28	4.7000	4.7000	4.7000	4.7000	+17.500%	7	903	-70.213%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-9.091%	2	910	-65.000%
2025-11-14	4.2400	4.4000	4.2400	4.4000	-5.172%	43	910	-68.182%
2025-11-13	4.6300	4.6400	4.6300	4.6400	+9.693%	15	878	-69.828%
2025-11-11	4.2600	4.2700	4.2300	4.2300	+5.750%	30	886	-66.903%
2025-11-10	4.0000	4.0000	4.0000	4.0000	+12.360%	40	898	-65.000%
2025-11-05	3.5600	3.5600	3.5600	3.5600	+5.015%	10	938	-60.674%
2025-11-03	3.3900	3.3900	3.3900	3.3900	-9.358%	20	938	-58.702%
2025-10-29	3.8000	3.8000	3.7400	3.7400	-10.096%	6	938	-62.567%
2025-10-27	4.1600	4.1600	4.1600	4.1600	+4.000%	5	940	-66.346%
2025-10-24	4.5000	4.5000	3.9200	4.0000	-1.961%	40	940	-65.000%
2025-10-22	4.0800	4.0800	4.0800	4.0800	+10.569%	5	940	-65.686%
2025-10-17	3.7000	3.7000	3.6900	3.6900	-2.895%	3	940	-62.060%
2025-10-16	3.8000	3.8000	3.8000	3.8000	-5.000%	50	937	-63.158%
2025-10-15	4.0000	4.0000	4.0000	4.0000	-2.439%	2	917	-65.000%
2025-10-14	4.1000	4.1000	4.1000	4.1000	+3.797%	1	915	-65.854%
2025-10-13	4.0600	4.0600	3.9500	3.9500	-13.187%	30	915	-64.557%
2025-10-10	5.0000	5.0000	4.2000	4.5500	-30.000%	42	917	-69.231%
2025-10-09	6.5000	6.5000	6.5000	6.5000	+14.035%	1	904	-78.462%
2025-10-01	5.7000	5.7000	5.7000	5.7000	+1.423%	1	904	-75.439%
2025-09-25	5.6200	5.6200	5.6200	5.6200	+0.178%	1	904	-75.089%
2025-09-24	5.6100	5.6100	5.6100	5.6100	+8.301%	1	905	-75.045%
2025-09-19	5.1800	5.1800	5.1800	5.1800	+3.600%	6	905	-72.973%
2025-09-04	5.0000	5.0000	5.0000	5.0000	+5.263%	10	905	-72.000%
2025-08-27	4.7500	4.7500	4.7500	4.7500	+21.795%	5	915	-70.526%
2025-08-19	3.9000	3.9000	3.9000	3.9000	-11.364%	5	920	-64.103%
2025-08-13	4.4000	4.4000	4.4000	4.4000	+33.333%	1	920	-68.182%
2025-08-07	3.3000	3.3000	3.3000	3.3000	+135.714%	4	921	-57.576%
2025-08-04	1.3500	1.4000	1.3500	1.4000	-46.565%	10	921	0.000%
2025-08-01	3.1000	3.1000	2.6200	2.6200	-11.186%	6	915	-46.565%
2025-07-31	2.9500	2.9500	2.9500	2.9500	-10.334%	2	914	-52.542%
2025-07-30	3.2900	3.2900	3.2900	3.2900	-13.193%	4	913	-57.447%
2025-07-25	3.7500	3.7900	3.7500	3.7900	-8.675%	14	917	-63.061%
2025-07-23	4.1500	4.1500	4.1500	4.1500	-1.190%	15	927	-66.265%
2025-07-18	4.2000	4.2000	4.2000	4.2000	+2.439%	10	942	-66.667%
2025-07-17	4.1000	4.1000	4.1000	4.1000	-8.889%	1	938	-65.854%
2025-07-15	4.5000	4.5000	4.5000	4.5000	+33.136%	5	938	-68.889%
2025-07-14	3.3800	3.3800	3.3800	3.3800	-31.020%	10	938	-58.580%
2025-07-11	4.6000	4.9000	4.5800	4.9000	+48.485%	78	943	-71.429%
2025-07-10	3.2400	3.5000	3.0000	3.3000	+11.864%	69	967	-57.576%
2025-07-09	2.8500	3.1000	2.8500	2.9500	-7.813%	37	910	-52.542%
2025-07-07	3.2000	3.2000	3.2000	3.2000	+34.454%	1	888	-56.250%
2025-06-20	2.3700	2.3800	2.3700	2.3800	+10.698%	30	888	-41.176%
2025-06-18	2.1500	2.1500	2.1500	2.1500	-7.328%	2	903	-34.884%
2025-06-09	2.0600	2.3200	2.0600	2.3200	+7.407%	6	903	-39.655%
2025-06-06	2.1600	2.1600	2.1600	2.1600	+9.645%	20	899	-35.185%
2025-06-04	1.9000	1.9700	1.9000	1.9700	+15.882%	6	889	-28.934%
2025-06-03	1.7000	1.7000	1.7000	1.7000	-36.803%	15	884	-17.647%
2025-05-22	2.5500	2.6900	2.5500	2.6900	+4.669%	4	869	-47.955%
2025-05-21	2.5700	2.5700	2.5700	2.5700	+4.898%	5	871	-45.525%
2025-05-20	2.5000	2.6200	2.4500	2.4500	+5.603%	9	876	-42.857%
2025-05-19	2.3200	2.3200	2.3200	2.3200	-6.073%	4	871	-39.655%
2025-05-16	2.3700	2.4700	2.3700	2.4700	-4.633%	10	871	-43.320%
2025-05-13	2.5200	2.5900	2.5200	2.5900	+1.969%	23	876	-45.946%
2025-05-12	2.6500	2.6500	2.5400	2.5400	+12.889%	20	861	-44.882%
2025-05-08	2.2500	2.2500	2.2500	2.2500	+12.500%	1	856	-37.778%
2025-05-07	2.0400	2.0400	2.0000	2.0000	+11.111%	15	856	-30.000%
2025-05-06	2.1000	2.1000	1.8000	1.8000	-7.216%	10	856	-22.222%
2025-05-02	1.9000	1.9400	1.9000	1.9400	+8.989%	10	846	-27.835%
2025-05-01	1.7800	1.7800	1.7800	1.7800	-3.261%	15	845	-21.348%
2025-04-28	1.8400	1.8400	1.8400	1.8400	-7.538%	1	860	-23.913%
2025-04-24	1.9900	1.9900	1.9900	1.9900	+13.714%	1	859	-29.648%
2025-04-22	1.8000	1.8000	1.7500	1.7500	+9.375%	52	858	-20.000%
2025-04-21	1.6000	1.6000	1.6000	1.6000	+3.226%	5	806	-12.500%
2025-04-14	1.3700	1.5500	1.3500	1.5500	+21.094%	615	801	-9.677%
2025-04-11	1.2800	1.2800	1.2800	1.2800	-1.538%	2	278	+9.375%
2025-04-10	1.3000	1.3000	1.3000	1.3000	+100.000%	15	277	+7.692%
2025-04-09	0.6500	0.6500	0.6500	0.6500	-7.143%	11	262	+115.385%
2025-04-08	1.0000	1.0000	0.7000	0.7000	-33.333%	5	251	+100.000%
2025-04-07	0.9000	1.0500	0.9000	1.0500	-11.017%	27	252	+33.333%
2025-04-04	1.3300	1.3300	1.1800	1.1800	-41.000%	38	273	+18.644%
2025-04-02	2.0000	2.0000	2.0000	2.0000	+26.582%	15	256	-30.000%
2025-03-31	1.4600	1.6000	1.4600	1.5800	-1.250%	8	241	-11.392%
2025-03-28	1.5500	1.6000	1.5500	1.6000	-6.977%	6	235	-12.500%
2025-03-25	1.7200	1.7400	1.6600	1.7200	-1.714%	49	233	-18.605%
2025-03-24	1.7200	1.7500	1.7200	1.7500	+1.744%	2	184	-20.000%
2025-03-21	1.7200	1.7200	1.7200	1.7200	-2.825%	20	183	-18.605%
2025-03-19	1.7700	1.7700	1.7700	1.7700	+18.000%	1	181	-20.904%
2025-03-18	1.8500	1.8500	1.5000	1.5000	-25.000%	14	180	-6.667%
2025-03-17	2.0000	2.0000	2.0000	2.0000	+8.108%	12	190	-30.000%
2025-03-13	1.8500	1.8500	1.8500	1.8500	-4.145%	12	190	-24.324%
2025-03-12	1.9300	1.9300	1.9300	1.9300	-1.026%	4	190	-27.461%
2025-03-11	1.8100	1.9500	1.8000	1.9500	+2.094%	58	190	-28.205%
2025-03-10	1.9500	1.9500	1.9000	1.9100	-3.046%	26	197	-26.702%
2025-03-07	1.9700	1.9700	1.9700	1.9700	+1.026%	30	172	-28.934%
2025-03-05	1.9500	1.9500	1.9500	1.9500	-2.500%	1	157	-28.205%
2025-03-04	2.2500	2.2500	2.0000	2.0000	-4.762%	2	158	-30.000%
2025-03-03	2.1000	2.1000	2.1000	2.1000	-17.969%	1	159	-33.333%
2025-02-25	2.5600	2.5600	2.5600	2.5600	-11.724%	1	158	-45.313%
2025-02-24	2.9000	2.9000	2.9000	2.9000	-8.228%	1	157	-51.724%
2025-02-04	3.1600	3.1600	3.1600	3.1600	+3.268%	1	158	-55.696%
2025-01-31	3.1400	3.1400	3.0600	3.0600	+69.061%	22	157	-54.248%
2025-01-30	2.4600	2.4600	1.8100	1.8100	-35.125%	12	157	-22.652%
2025-01-29	2.7900	2.7900	2.7900	2.7900	+0.722%	2	157	-49.821%
2025-01-28	2.7700	2.7700	2.7700	2.7700	+2.593%	1	157	-49.458%
2025-01-27	2.7200	2.7200	2.6300	2.7000	+10.204%	10	157	-48.148%
2025-01-22	2.4500	2.4500	2.4500	2.4500	0.000%	1	157	-42.857%
2025-01-21	2.4500	2.4500	2.4500	2.4500	-1.210%	1	156	-42.857%
2025-01-13	2.4300	2.4800	2.2800	2.4800	-6.061%	21	156	-43.548%
2025-01-10	2.6400	2.6400	2.6000	2.6400	+10.000%	42	145	-46.970%
2025-01-08	2.4000	2.4000	2.4000	2.4000	-11.765%	4	138	-41.667%
2025-01-06	2.7200	2.7200	2.7200	2.7200	+0.741%	10	128	-48.529%
2025-01-02	2.7000	2.7000	2.7000	2.7000	+3.846%	10	128	-48.148%
2024-12-23	2.6000	2.6000	2.6000	2.6000	+5.263%	20	138	-46.154%
2024-12-20	2.4700	2.4700	2.4700	2.4700	+11.261%	5	126	-43.320%
2024-12-18	2.2400	2.2400	2.2200	2.2200	-12.941%	10	121	-36.937%
2024-12-11	2.5700	2.5800	2.5500	2.5500	-0.391%	4	112	-45.098%
2024-12-10	2.4900	2.5700	2.4900	2.5600	-3.396%	60	108	-45.313%
2024-12-09	2.6500	2.6500	2.6500	2.6500	-10.473%	1	62	-47.170%
2024-12-05	2.9600	2.9600	2.9600	2.9600	+27.586%	1	61	-52.703%
2024-11-27	2.3200	2.3200	2.3200	2.3200	-10.769%	1	60	-39.655%
2024-11-25	2.3000	2.6000	2.3000	2.6000	+26.829%	16	60	-46.154%
2024-11-22	2.0500	2.0500	2.0500	2.0500	+7.895%	8	58	-31.707%
2024-11-21	1.9000	1.9000	1.9000	1.9000	+5.556%	2	55	-26.316%
2024-11-20	1.7500	1.8000	1.7500	1.8000	-2.703%	5	55	-22.222%
2024-11-19	1.8000	1.8500	1.8000	1.8500	-12.322%	2	53	-24.324%
2024-11-18	2.1100	2.1100	2.1100	2.1100	-4.525%	1	53	-33.649%
2024-11-15	2.2400	2.2400	2.1500	2.2100	-8.299%	80	52	-36.652%
2024-11-08	2.3000	2.4100	2.3000	2.4100	+0.417%	4	49	-41.909%
2024-11-06	2.4000	2.4000	2.4000	2.4000	0.000%	1	50	-41.667%
2024-11-05	2.4000	2.4000	2.4000	2.4000	-4.000%	2	50	-41.667%
2024-11-04	2.5800	2.5800	2.5000	2.5000	-3.846%	18	50	-44.000%
2024-11-01	2.6000	2.6000	2.6000	2.6000	-3.704%	24	50	-46.154%
2024-10-30	2.7000	2.7000	2.7000	2.7000	-8.475%	3	42	-48.148%
2024-10-23	2.9500	2.9500	2.9500	2.9500	-15.714%	30	39	-52.542%
2024-10-14	3.5000	3.5000	3.5000	3.5000	-8.377%	1	9	-60.000%
2024-10-03	3.8300	3.8300	3.8200	3.8200	-24.506%	5	8	-63.351%
2024-10-02	5.0600	5.0600	5.0600	5.0600	-9.643%	1	5	-72.332%
2024-09-30	5.6000	5.6000	5.6000	5.6000	0.000%	4	4	-75.000%

.dark-mode .mn6VmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mn6VmM{ color: #333333; background-color: white; border: 2px solid #333333; }LEVI20270115C20LEVI Jan 15 2027 20.00 Call (LEVI270115C00020000)option OPRA

LEVI20270115C20
LEVI Jan 15 2027 20.00 Call (LEVI270115C00020000)
option OPRA