Dark

LGIH20261218P45
LGIH Dec 18 2026 45.00 Put (LGIH261218P00045000)
option OPRA

Inactive

Jun 16, 2026

4.80+9.840%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	4.8000	4.8000	4.8000	4.8000	+9.840%	1	121	0.000%
2026-06-12	4.3700	4.3700	4.3700	4.3700	-29.516%	1	121	+9.840%
2026-06-02	6.2000	6.2000	6.2000	6.2000	-1.587%	6	121	-22.581%
2026-05-29	6.5000	6.5000	6.3000	6.3000	-2.477%	8	121	-23.810%
2026-05-27	6.4000	6.4600	6.4000	6.4600	-10.278%	13	121	-25.697%
2026-05-26	7.0000	7.2000	7.0000	7.2000	-6.494%	5	121	-33.333%
2026-05-21	8.0000	8.0000	7.7000	7.7000	-6.098%	2	124	-37.662%
2026-05-20	9.2000	9.2000	8.2000	8.2000	-10.870%	6	124	-41.463%
2026-05-19	10.0000	10.0000	9.2000	9.2000	0.000%	2	124	-47.826%
2026-05-18	9.3000	9.6000	9.2000	9.2000	+4.545%	3	124	-47.826%
2026-05-15	8.4000	8.8000	8.4000	8.8000	+10.000%	2	124	-45.455%
2026-05-14	7.5000	8.0000	7.5000	8.0000	+11.111%	3	121	-40.000%
2026-05-13	8.0000	8.0000	7.2000	7.2000	-5.263%	2	118	-33.333%
2026-05-12	7.3000	7.6000	7.3000	7.6000	+10.305%	2	118	-36.842%
2026-05-11	6.8900	6.8900	6.8900	6.8900	-6.892%	2	118	-30.334%
2026-05-08	6.9000	7.4000	6.9000	7.4000	-1.333%	4	117	-35.135%
2026-05-07	7.2000	7.5000	7.2000	7.5000	+7.143%	2	117	-36.000%
2026-05-06	6.8000	7.0000	6.7100	7.0000	-4.110%	7	115	-31.429%
2026-05-05	7.3000	7.3000	7.3000	7.3000	-3.947%	2	110	-34.247%
2026-05-04	7.6000	7.6000	7.6000	7.6000	+12.593%	1	110	-36.842%
2026-04-30	6.9000	6.9000	6.7500	6.7500	-2.174%	4	109	-28.889%
2026-04-29	6.3900	6.9000	6.3000	6.9000	-4.167%	10	110	-30.435%
2026-04-28	7.0000	7.6000	7.0000	7.2000	-15.294%	11	106	-33.333%
2026-04-23	8.5000	8.5000	8.5000	8.5000	+18.056%	1	103	-43.529%
2026-04-21	7.2000	7.2000	7.2000	7.2000	-7.692%	2	102	-33.333%
2026-04-20	8.4000	8.4000	7.8000	7.8000	-13.333%	16	102	-38.462%
2026-04-17	9.7000	9.7000	9.0000	9.0000	-16.667%	5	98	-46.667%
2026-04-16	10.8000	10.8000	10.8000	10.8000	+1.887%	1	98	-55.556%
2026-04-15	10.2000	10.6000	9.9000	10.6000	+6.000%	4	98	-54.717%
2026-04-14	10.2000	10.2000	10.0000	10.0000	-5.660%	2	95	-52.000%
2026-04-10	9.9900	10.6000	9.9900	10.6000	+0.952%	2	95	-54.717%
2026-04-09	11.1000	11.1000	10.5000	10.5000	+0.962%	2	94	-54.286%
2026-04-08	11.3000	11.3000	10.3000	10.4000	-16.800%	7	94	-53.846%
2026-04-07	11.8000	12.5000	11.8000	12.5000	+10.619%	2	98	-61.600%
2026-04-06	11.3000	11.3000	11.3000	11.3000	-5.833%	1	96	-57.522%
2026-04-02	12.0000	12.0000	12.0000	12.0000	+11.111%	1	96	-60.000%
2026-03-31	11.5000	11.5000	10.8000	10.8000	-7.692%	2	96	-55.556%
2026-03-30	11.6000	11.7000	11.6000	11.7000	+3.540%	2	95	-58.974%
2026-03-27	11.2000	11.3000	10.9000	11.3000	+4.630%	3	95	-57.522%
2026-03-26	10.2000	10.8000	10.2000	10.8000	-1.818%	3	94	-55.556%
2026-03-25	10.6000	11.0000	10.6000	11.0000	-8.333%	2	95	-56.364%
2026-03-24	12.0000	12.0000	12.0000	12.0000	0.000%	1	95	-60.000%
2026-03-23	12.8000	12.8000	12.0000	12.0000	-13.669%	3	95	-60.000%
2026-03-20	13.3000	14.2000	13.3000	13.9000	+14.876%	22	95	-65.468%
2026-03-19	11.5400	12.1000	11.5400	12.1000	+17.476%	4	101	-60.331%
2026-03-18	10.7000	10.7000	10.3000	10.3000	+3.000%	2	98	-53.398%
2026-03-17	9.7000	10.0000	9.7000	10.0000	+6.383%	2	98	-52.000%
2026-03-16	9.4000	9.4000	9.4000	9.4000	-6.000%	1	96	-48.936%
2026-03-13	10.3000	10.3000	10.0000	10.0000	+1.010%	3	97	-52.000%
2026-03-12	10.1000	10.6000	9.9000	9.9000	+3.125%	9	98	-51.515%
2026-03-11	9.8000	9.8000	9.4000	9.6000	+4.461%	4	100	-50.000%
2026-03-10	9.8000	9.8000	9.1900	9.1900	-1.183%	3	98	-47.769%
2026-03-09	9.0000	9.3000	9.0000	9.3000	+9.412%	3	98	-48.387%
2026-03-06	8.5000	8.5000	8.5000	8.5000	+13.333%	1	97	-43.529%
2026-03-05	7.5000	7.5000	7.5000	7.5000	+5.634%	1	96	-36.000%
2026-03-04	7.0000	7.1000	7.0000	7.1000	-11.250%	4	96	-32.394%
2026-03-03	8.0000	8.0000	8.0000	8.0000	+14.286%	1	100	-40.000%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+6.061%	1	99	-31.429%
2026-02-27	6.6000	6.6000	6.6000	6.6000	+8.197%	1	98	-27.273%
2026-02-26	6.4000	6.4000	6.1000	6.1000	-10.294%	7	97	-21.311%
2026-02-25	6.3000	6.8000	6.3000	6.8000	+23.636%	3	101	-29.412%
2026-02-20	5.7000	5.7000	5.5000	5.5000	-6.780%	6	101	-12.727%
2026-02-19	5.5800	5.9000	5.5000	5.9000	+1.724%	7	104	-18.644%
2026-02-18	5.6000	5.8000	5.6000	5.8000	+13.725%	2	103	-17.241%
2026-02-17	5.1000	5.1000	5.1000	5.1000	+8.511%	1	101	-5.882%
2026-02-13	4.5000	4.7000	4.3400	4.7000	-4.082%	18	95	+2.128%
2026-02-12	4.5000	4.9000	4.5000	4.9000	+8.889%	3	95	-2.041%
2026-02-11	4.8000	4.8000	4.5000	4.5000	0.000%	4	92	+6.667%
2026-02-10	4.7000	4.7000	4.3700	4.5000	-15.888%	9	91	+6.667%
2026-02-04	5.3000	5.3500	5.3000	5.3500	-13.710%	14	84	-10.280%
2026-02-03	6.2000	6.3000	5.9000	6.2000	+14.603%	7	96	-22.581%
2026-01-30	5.4100	5.4100	5.4100	5.4100	-26.892%	1	97	-11.275%
2026-01-29	7.1000	7.4000	7.1000	7.4000	+1.370%	3	97	-35.135%
2026-01-26	7.3000	7.3000	7.3000	7.3000	+8.470%	1	95	-34.247%
2026-01-23	6.7300	6.7300	6.7300	6.7300	+11.794%	15	95	-28.678%
2026-01-22	6.0200	6.0200	6.0200	6.0200	-4.444%	1	95	-20.266%
2026-01-20	6.5000	6.5000	6.3000	6.3000	0.000%	5	95	-23.810%
2026-01-16	6.0000	6.3000	6.0000	6.3000	0.000%	12	83	-23.810%
2026-01-15	6.3000	6.3000	6.3000	6.3000	-3.077%	1	83	-23.810%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-7.143%	1	82	-26.154%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-13.687%	2	82	-31.429%
2026-01-08	8.1100	8.1100	8.1100	8.1100	-8.876%	15	84	-40.814%
2026-01-07	8.3000	8.9000	8.3000	8.9000	-1.111%	6	73	-46.067%
2026-01-06	9.0000	9.0000	9.0000	9.0000	-9.091%	1	67	-46.667%
2026-01-05	9.7000	9.9000	9.6000	9.9000	-1.000%	4	67	-51.515%
2026-01-02	9.7000	10.0000	9.7000	10.0000	+5.263%	2	67	-52.000%
2025-12-29	9.5000	9.5000	9.5000	9.5000	+3.261%	1	65	-49.474%
2025-12-22	8.8000	9.2000	8.8000	9.2000	+9.524%	2	64	-47.826%
2025-12-18	8.4000	8.4000	8.4000	8.4000	+2.439%	1	62	-42.857%
2025-12-16	7.8000	8.2000	7.8000	8.2000	+6.494%	2	61	-41.463%
2025-12-12	7.7000	7.7000	7.7000	7.7000	+2.667%	1	59	-37.662%
2025-12-11	7.5000	7.5000	7.5000	7.5000	-12.791%	1	58	-36.000%
2025-12-09	8.0000	8.6000	7.8700	8.6000	+21.127%	6	57	-44.186%
2025-12-04	7.1000	7.1000	7.1000	7.1000	+9.231%	1	54	-32.394%
2025-12-02	6.5000	6.5000	6.5000	6.5000	-7.143%	1	53	-26.154%
2025-11-28	7.0000	7.0000	7.0000	7.0000	+2.941%	2	54	-31.429%
2025-11-26	7.0000	7.0000	6.8000	6.8000	-12.821%	2	54	-29.412%
2025-11-24	7.8000	7.8000	7.7000	7.8000	-4.878%	8	54	-38.462%
2025-11-21	8.2000	8.2000	8.2000	8.2000	-18.000%	1	49	-41.463%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+9.890%	1	50	-52.000%
2025-11-17	9.1000	9.1000	9.1000	9.1000	+1.111%	1	49	-47.253%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-1.099%	1	48	-46.667%
2025-11-05	9.7000	9.7000	9.1000	9.1000	-14.151%	3	47	-47.253%
2025-11-04	10.6000	10.6000	10.6000	10.6000	-5.357%	2	49	-54.717%
2025-10-30	11.2000	11.2000	11.2000	11.2000	+6.667%	1	51	-57.143%
2025-10-29	10.5000	10.5000	10.5000	10.5000	+10.526%	1	50	-54.286%
2025-10-28	10.3000	10.3000	9.5000	9.5000	-1.042%	2	49	-49.474%
2025-10-23	9.6000	9.6000	9.6000	9.6000	+5.495%	1	47	-50.000%
2025-10-21	9.6000	9.6000	9.1000	9.1000	-9.000%	3	47	-47.253%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+3.093%	1	50	-52.000%
2025-10-14	10.3000	10.3000	9.7000	9.7000	-5.825%	2	49	-50.515%
2025-10-13	10.3000	10.3000	10.3000	10.3000	+6.186%	1	49	-53.398%
2025-10-10	9.4000	9.7000	9.4000	9.7000	+7.778%	2	48	-50.515%
2025-10-07	8.5000	9.0000	8.5000	9.0000	+13.924%	2	44	-46.667%
2025-10-06	7.9000	7.9000	7.9000	7.9000	+11.268%	1	44	-39.241%
2025-10-03	7.0000	7.1000	7.0000	7.1000	-6.579%	4	43	-32.394%
2025-09-25	7.0000	7.6000	7.0000	7.6000	+8.571%	3	39	-36.842%
2025-09-24	6.9400	7.0000	6.9400	7.0000	+2.941%	4	36	-31.429%
2025-09-23	6.8000	6.8000	6.8000	6.8000	+9.677%	2	32	-29.412%
2025-09-17	5.5000	6.2000	5.5000	6.2000	+6.897%	5	30	-22.581%
2025-09-15	5.5000	5.8000	5.5000	5.8000	+9.434%	2	28	-17.241%
2025-09-10	5.3000	5.3000	5.3000	5.3000	+6.000%	1	26	-9.434%
2025-09-09	4.5000	5.0000	4.5000	5.0000	-9.091%	2	26	-4.000%
2025-09-03	5.5000	5.5000	5.5000	5.5000	0.000%	3	24	-12.727%
2025-08-29	5.6000	5.6000	5.5000	5.5000	+7.843%	11	35	-12.727%
2025-08-26	5.1000	5.1000	5.1000	5.1000	-10.526%	1	34	-5.882%
2025-08-21	5.4000	5.7000	5.4000	5.7000	+18.750%	2	34	-15.789%
2025-08-19	4.8000	4.8000	4.8000	4.8000	-26.154%	3	32	0.000%
2025-08-11	6.3000	6.5000	6.3000	6.5000	+1.562%	2	35	-26.154%
2025-08-08	6.4000	6.4000	6.4000	6.4000	+1.587%	1	33	-25.000%
2025-08-07	6.2000	6.3000	6.2000	6.3000	+1.613%	4	32	-23.810%
2025-08-06	6.0000	6.2000	6.0000	6.2000	+5.085%	4	28	-22.581%
2025-08-05	5.9000	6.0000	5.8000	5.9000	-19.178%	15	24	-18.644%
2025-08-01	7.3000	7.3000	7.3000	7.3000	-1.351%	3	9	-34.247%
2025-07-31	7.4000	7.4000	7.4000	7.4000	+4.372%	2	6	-35.135%
2025-07-30	7.0000	7.0900	7.0000	7.0900	-7.922%	3	4	-32.299%
2025-07-21	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	-37.662%