Dark

LEVI20270115C22
LEVI Jan 15 2027 22.00 Call (LEVI270115C00022000)
option OPRA

EOD

Sep 30, 2026

0.8200+17.143%(+0.1200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7000	0.8500	0.7000	0.8200	+17.143%	51	1,574	0.000%
2026-09-28	0.7000	0.7000	0.7000	0.7000	-12.500%	2	1,623	+17.143%
2026-09-25	0.8000	0.8000	0.8000	0.8000	+21.212%	2	1,621	+2.500%
2026-09-24	0.6500	0.6600	0.6500	0.6600	-12.000%	4	1,620	+24.242%
2026-09-23	0.7500	0.7500	0.7500	0.7500	-21.053%	1	1,623	+9.333%
2026-09-22	0.9500	0.9500	0.9500	0.9500	+21.795%	78	1,624	-13.684%
2026-09-21	0.8800	0.8800	0.7800	0.7800	-13.333%	7	1,546	+5.128%
2026-09-17	0.9000	0.9000	0.9000	0.9000	-18.182%	5	1,543	-8.889%
2026-09-16	0.8800	1.1000	0.8800	1.1000	+22.222%	3	1,538	-25.455%
2026-09-15	0.9000	0.9000	0.9000	0.9000	-4.255%	3	1,536	-8.889%
2026-09-14	0.9400	0.9400	0.9400	0.9400	-10.476%	5	1,534	-12.766%
2026-09-11	1.0900	1.0900	1.0500	1.0500	-10.256%	8	1,529	-21.905%
2026-09-09	1.2500	1.2500	1.1700	1.1700	-16.429%	21	1,535	-29.915%
2026-09-04	1.3600	1.4000	1.3600	1.4000	+12.000%	2	1,514	-41.429%
2026-09-03	1.2000	1.2500	1.2000	1.2500	+5.042%	137	1,514	-34.400%
2026-09-01	1.2200	1.2200	1.1900	1.1900	-11.852%	5	1,424	-31.092%
2026-08-31	1.3500	1.3500	1.3500	1.3500	-15.625%	2	1,424	-39.259%
2026-08-27	1.6000	1.6000	1.6000	1.6000	0.000%	50	1,424	-48.750%
2026-08-26	1.6500	1.6500	1.6000	1.6000	-4.192%	2	1,422	-48.750%
2026-08-20	1.6100	1.6700	1.6100	1.6700	-14.359%	4	1,422	-50.898%
2026-08-19	2.2000	2.2000	1.9500	1.9500	-17.021%	70	1,422	-57.949%
2026-08-17	2.3500	2.3500	2.3500	2.3500	+2.620%	2	1,352	-65.106%
2026-08-14	2.3000	2.3000	2.2900	2.2900	-38.933%	6	1,354	-64.192%
2026-08-07	3.6000	3.7500	3.6000	3.7500	-6.250%	4	1,360	-78.133%
2026-08-06	4.0000	4.0500	4.0000	4.0000	-4.535%	4	1,360	-79.500%
2026-08-05	4.1900	4.1900	4.1900	4.1900	+2.195%	1	1,357	-80.430%
2026-07-16	4.1000	4.1000	4.1000	4.1000	+10.215%	7	1,357	-80.000%
2026-07-13	3.7200	3.7200	3.7200	3.7200	+16.250%	4	1,361	-77.957%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-24.350%	3	1,361	-74.375%
2026-07-06	4.2300	4.2300	4.2300	4.2300	+7.634%	4	1,361	-80.615%
2026-07-02	4.2200	4.3800	3.9300	3.9300	-15.484%	45	1,401	-79.135%
2026-07-01	4.8000	4.8000	4.6500	4.6500	+5.682%	11	1,401	-82.366%
2026-06-30	4.4000	4.4000	4.4000	4.4000	+2.326%	1	1,400	-81.364%
2026-06-29	4.3000	4.3000	4.3000	4.3000	+12.565%	1	1,399	-80.930%
2026-06-25	3.8200	3.8200	3.8200	3.8200	+3.804%	1	1,399	-78.534%
2026-06-24	3.9000	3.9000	3.6800	3.6800	+6.977%	21	1,400	-77.717%
2026-06-23	3.3100	3.4700	3.3100	3.4400	-1.714%	18	1,421	-76.163%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-11.168%	1	1,420	-76.571%
2026-05-28	3.9400	3.9400	3.9400	3.9400	+62.140%	4	1,420	-79.188%
2026-05-13	2.4300	2.4300	2.4300	2.4300	-3.571%	4	1,420	-66.255%
2026-05-12	2.7500	2.7500	2.5200	2.5200	-8.364%	2	1,424	-67.460%
2026-05-11	3.1800	3.1800	2.7500	2.7500	-8.333%	7	1,424	-70.182%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+3.093%	5	1,423	-72.667%
2026-04-30	2.9100	2.9100	2.9100	2.9100	+1.394%	1	1,423	-71.821%
2026-04-29	2.8700	2.8700	2.8700	2.8700	-21.370%	10	1,423	-71.429%
2026-04-21	3.9000	3.9000	3.6500	3.6500	+8.309%	4	1,413	-77.534%
2026-04-20	3.3700	3.3700	3.3700	3.3700	+11.960%	1	1,413	-75.668%
2026-04-16	2.9900	3.0100	2.9900	3.0100	-7.385%	4	1,413	-72.757%
2026-04-09	3.2000	3.2500	3.2000	3.2500	+20.370%	9	1,417	-74.769%
2026-04-08	3.0000	3.0000	2.7000	2.7000	+50.000%	3	1,408	-69.630%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+37.405%	4	1,407	-54.444%
2026-03-31	1.3100	1.3100	1.3100	1.3100	-15.484%	1	1,407	-37.405%
2026-03-23	1.0800	1.5500	1.0800	1.5500	+29.167%	44	1,406	-47.097%
2026-03-20	1.2000	1.2000	1.2000	1.2000	-7.692%	5	1,442	-31.667%
2026-03-19	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,442	-36.923%
2026-03-16	1.3500	1.4000	1.3500	1.4000	+16.667%	6	1,442	-41.429%
2026-03-13	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,443	-31.667%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-7.143%	2	1,445	-36.923%
2026-03-09	1.4000	1.4000	1.4000	1.4000	-41.667%	2	1,445	-41.429%
2026-03-04	2.4000	2.4000	2.4000	2.4000	-24.051%	1	1,445	-65.833%
2026-02-19	3.1600	3.1600	3.1600	3.1600	+7.483%	1	1,446	-74.051%
2026-02-12	2.9400	2.9400	2.9400	2.9400	-8.125%	2	1,447	-72.109%
2026-02-11	3.0000	3.2000	3.0000	3.2000	-0.929%	1,231	1,447	-74.375%
2026-02-10	3.2300	3.2300	3.2300	3.2300	+44.843%	1	456	-74.613%
2026-02-06	2.2300	2.2300	2.2300	2.2300	+23.889%	1	456	-63.229%
2026-02-04	1.8000	1.8000	1.7800	1.8000	-2.703%	41	456	-54.444%
2026-01-30	1.8000	1.8500	1.6500	1.8500	-11.058%	162	495	-55.676%
2026-01-29	2.0800	2.0800	2.0800	2.0800	-27.018%	1	388	-60.577%
2026-01-23	2.8500	2.8500	2.8500	2.8500	-10.938%	5	388	-71.228%
2026-01-22	3.2000	3.2000	3.2000	3.2000	+6.667%	1	393	-74.375%
2026-01-15	2.1000	3.1400	2.1000	3.0000	-3.226%	8	392	-72.667%
2026-01-13	3.1000	3.1000	3.1000	3.1000	-3.125%	5	385	-73.548%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+7.023%	2	390	-74.375%
2026-01-05	2.9900	2.9900	2.9900	2.9900	+12.406%	3	386	-72.575%
2025-12-31	2.8400	2.8400	2.6600	2.6600	-2.564%	3	386	-69.173%
2025-12-30	2.7300	2.7300	2.7300	2.7300	-8.389%	3	386	-69.963%
2025-12-23	2.9800	2.9800	2.9800	2.9800	-17.452%	5	383	-72.483%
2025-12-15	3.1000	3.6100	3.1000	3.6100	+7.440%	7	382	-77.285%
2025-12-12	3.3600	3.3600	3.3600	3.3600	-13.846%	13	382	-75.595%
2025-12-03	3.9000	3.9000	3.9000	3.9000	+11.429%	4	395	-78.974%
2025-11-25	3.5000	3.5000	3.5000	3.5000	+34.100%	1	395	-76.571%
2025-11-20	2.6100	2.6100	2.6100	2.6100	-8.099%	1	396	-68.582%
2025-11-17	2.8400	2.8400	2.8400	2.8400	-18.857%	3	395	-71.127%
2025-11-12	3.5000	3.5000	3.5000	3.5000	+9.375%	1	396	-76.571%
2025-10-29	3.2000	3.2000	3.2000	3.2000	+10.345%	2	396	-74.375%
2025-10-17	2.8000	2.9000	2.8000	2.9000	-7.348%	3	396	-71.724%
2025-10-16	3.1300	3.1300	3.1300	3.1300	0.000%	8	397	-73.802%
2025-10-15	3.2500	3.2500	3.0700	3.1300	-13.056%	10	405	-73.802%
2025-10-14	3.6000	3.6000	3.6000	3.6000	+2.857%	10	396	-77.222%
2025-10-10	4.0000	4.8000	3.5000	3.5000	-17.647%	7	396	-76.571%
2025-09-22	4.2500	4.2500	4.2500	4.2500	+2.906%	8	395	-80.706%
2025-09-19	4.1900	4.1900	4.1100	4.1300	+0.732%	21	395	-80.145%
2025-09-17	4.1000	4.1000	4.1000	4.1000	+15.493%	1	395	-80.000%
2025-09-12	3.5500	3.5500	3.5500	3.5500	0.000%	1	395	-76.901%
2025-09-11	3.5500	3.5500	3.5500	3.5500	0.000%	10	395	-76.901%
2025-09-08	3.5500	3.5500	3.5500	3.5500	-7.792%	10	395	-76.901%
2025-09-04	3.8500	3.8500	3.8500	3.8500	+15.616%	40	395	-78.701%
2025-08-25	3.3300	3.3300	3.3300	3.3300	+20.217%	1	355	-75.375%
2025-08-21	2.7700	2.7700	2.7700	2.7700	-10.645%	15	355	-70.397%
2025-08-18	3.1000	3.1000	3.1000	3.1000	+10.714%	2	340	-73.548%
2025-08-12	2.7000	2.8000	2.7000	2.8000	+7.692%	3	342	-70.714%
2025-08-06	2.6000	2.6000	2.6000	2.6000	+33.333%	10	341	-68.462%
2025-08-01	1.9500	1.9500	1.9500	1.9500	-31.338%	1	331	-57.949%
2025-07-28	2.8400	2.8400	2.8400	2.8400	-8.387%	12	332	-71.127%
2025-07-24	3.1000	3.1000	3.1000	3.1000	-11.429%	1	320	-73.548%
2025-07-23	3.6000	3.6000	3.5000	3.5000	+16.667%	3	319	-76.571%
2025-07-18	3.0700	3.0700	3.0000	3.0000	-8.537%	11	319	-72.667%
2025-07-16	3.2800	3.2800	3.2800	3.2800	-3.529%	25	310	-75.000%
2025-07-15	3.3000	3.4000	3.3000	3.4000	-9.091%	2	331	-75.882%
2025-07-11	3.3500	4.1000	3.3500	3.7400	+48.413%	76	332	-78.075%
2025-07-10	2.3900	2.6000	2.3200	2.5200	+14.545%	52	281	-67.460%
2025-07-09	2.1600	2.2000	2.1600	2.2000	0.000%	12	231	-62.727%
2025-07-08	2.2000	2.2000	2.2000	2.2000	-2.222%	4	234	-62.727%
2025-07-07	2.0800	2.4800	1.5700	2.2500	+18.421%	70	230	-63.556%
2025-07-01	2.0000	2.0000	1.9000	1.9000	+13.095%	3	192	-56.842%
2025-06-17	1.6500	1.6800	1.6500	1.6800	-11.579%	2	190	-51.190%
2025-05-20	1.9000	1.9000	1.9000	1.9000	+2.703%	5	190	-56.842%
2025-05-16	1.8500	1.8500	1.8500	1.8500	+58.120%	4	185	-55.676%
2025-04-28	1.1700	1.1700	1.1700	1.1700	+11.429%	1	183	-29.915%
2025-04-14	1.0400	1.0500	1.0400	1.0500	+110.000%	161	183	-21.905%
2025-04-08	0.5000	0.5000	0.5000	0.5000	-28.571%	10	79	+64.000%
2025-04-07	0.6200	0.7000	0.6200	0.7000	-17.647%	11	89	+17.143%
2025-04-03	1.1000	1.1000	0.8500	0.8500	-26.087%	27	78	-3.529%
2025-03-28	1.2000	1.2000	1.1500	1.1500	-8.000%	12	85	-28.696%
2025-03-21	1.2500	1.2500	1.2500	1.2500	0.000%	50	90	-34.400%
2025-03-19	1.2500	1.2500	1.2500	1.2500	-6.716%	1	72	-34.400%
2025-03-18	1.3400	1.3400	1.3400	1.3400	-6.294%	1	72	-38.806%
2025-03-17	1.4200	1.4300	1.4200	1.4300	+14.400%	2	73	-42.657%
2025-03-14	1.2000	1.2500	1.2000	1.2500	-10.714%	24	72	-34.400%
2025-03-10	1.4000	1.4000	1.4000	1.4000	-6.667%	1	72	-41.429%
2025-03-05	1.5000	1.5000	1.5000	1.5000	-1.961%	1	72	-45.333%
2025-03-04	1.5300	1.5300	1.5300	1.5300	-11.047%	1	72	-46.405%
2025-02-27	1.7200	1.7200	1.7200	1.7200	-23.556%	1	72	-52.326%
2025-02-20	2.2500	2.2500	2.2500	2.2500	+21.622%	1	72	-63.556%
2025-02-19	1.8500	1.8500	1.8500	1.8500	-5.128%	1	71	-55.676%
2025-02-14	1.9500	1.9500	1.9500	1.9500	+14.706%	2	71	-57.949%
2025-02-12	1.7000	1.7000	1.7000	1.7000	-22.727%	1	71	-51.765%
2025-02-10	2.2000	2.2000	2.2000	2.2000	-10.931%	1	71	-62.727%
2025-02-05	2.4600	2.4700	2.4600	2.4700	-4.264%	2	71	-66.802%
2025-01-31	2.5800	2.5800	2.5800	2.5800	+12.174%	50	71	-68.217%
2025-01-30	2.3000	2.3000	2.3000	2.3000	+27.072%	1	53	-64.348%
2025-01-14	1.7500	1.8100	1.7500	1.8100	+8.383%	7	53	-54.696%
2024-12-19	1.6700	1.6700	1.6700	1.6700	-12.105%	3	46	-50.898%
2024-12-10	1.9000	1.9000	1.9000	1.9000	-17.391%	1	46	-56.842%
2024-12-02	2.0000	2.3000	1.9000	2.3000	+17.949%	46	47	-64.348%
2024-11-29	1.9000	1.9500	1.9000	1.9500	+8.333%	28	78	-57.949%
2024-11-27	1.8500	1.8500	1.8000	1.8000	+2.857%	2	87	-54.444%
2024-11-26	1.8500	1.8500	1.7500	1.7500	-7.895%	7	87	-53.143%
2024-11-25	1.9500	1.9900	1.8500	1.9000	+19.497%	23	81	-56.842%
2024-11-22	1.5500	1.6000	1.5500	1.5900	+9.655%	20	90	-48.428%
2024-11-21	1.4000	1.4500	1.3500	1.4500	+2.837%	8	80	-43.448%
2024-11-20	1.3300	1.4100	1.3300	1.4100	+0.714%	3	77	-41.844%
2024-11-19	1.3500	1.4500	1.3500	1.4000	-15.152%	7	75	-41.429%
2024-11-15	1.7500	1.7500	1.6500	1.6500	-5.714%	20	73	-50.303%
2024-11-11	1.7500	1.7500	1.7500	1.7500	-0.568%	1	68	-53.143%
2024-11-08	1.7900	1.7900	1.7600	1.7600	-9.744%	10	68	-53.409%
2024-11-07	2.0500	2.0500	1.9500	1.9500	+2.632%	5	68	-57.949%
2024-11-06	1.8900	2.0000	1.8500	1.9000	+2.703%	8	64	-56.842%
2024-11-05	1.9000	1.9000	1.8400	1.8500	-7.500%	5	57	-55.676%
2024-11-04	2.0000	2.0000	2.0000	2.0000	-2.439%	1	52	-59.000%
2024-10-31	2.1000	2.1000	2.0500	2.0500	-6.818%	2	52	-60.000%
2024-10-28	2.1500	2.2000	2.1500	2.2000	+4.762%	2	50	-62.727%
2024-10-25	2.2000	2.2000	2.1000	2.1000	-2.326%	24	51	-60.952%
2024-10-24	2.3000	2.3000	2.1500	2.1500	-10.417%	15	39	-61.860%
2024-10-23	2.3500	2.4000	2.3500	2.4000	-22.581%	30	25	-65.833%
2024-10-03	3.4800	3.4800	3.1000	3.1000	-27.907%	5	42	-73.548%
2024-10-02	4.3000	4.3000	4.3000	4.3000	-10.417%	4	39	-80.930%
2024-10-01	4.8000	4.8000	4.8000	4.8000	+6.667%	1	35	-82.917%
2024-09-30	4.4000	4.5000	4.4000	4.5000	+15.385%	31	34	-81.778%
2024-09-24	3.9000	3.9000	3.9000	3.9000	0.000%	3	3	-78.974%

.dark-mode .hgyWNp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hgyWNp{ color: #333333; background-color: white; border: 2px solid #333333; }LEVI20270115C22LEVI Jan 15 2027 22.00 Call (LEVI270115C00022000)option OPRA

LEVI20270115C22
LEVI Jan 15 2027 22.00 Call (LEVI270115C00022000)
option OPRA