Dark

LGIH20261218P50
LGIH Dec 18 2026 50.00 Put (LGIH261218P00050000)
option OPRA

EOD

Jul 10, 2026

4.600.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	4.6000	4.6000	4.6000	4.6000	0.000%	4	316	0.000%
2026-07-07	4.6000	4.6000	4.6000	4.6000	0.000%	3	320	0.000%
2026-07-01	4.4000	4.6000	4.4000	4.6000	-36.986%	2	320	0.000%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-7.595%	2	318	-36.986%
2026-06-09	7.9000	7.9000	7.9000	7.9000	-3.659%	2	320	-41.772%
2026-06-08	8.2000	8.2000	8.2000	8.2000	-3.529%	2	322	-43.902%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-2.299%	1	324	-45.882%
2026-06-02	8.9000	9.3000	8.7000	8.7000	+1.163%	4	324	-47.126%
2026-06-01	9.0000	9.0000	8.6000	8.6000	-7.527%	3	325	-46.512%
2026-05-29	9.0000	9.3000	9.0000	9.3000	+6.897%	2	325	-50.538%
2026-05-28	8.9000	8.9000	8.7000	8.7000	-1.136%	4	323	-47.126%
2026-05-27	8.8000	8.8000	8.8000	8.8000	-12.000%	6	323	-47.727%
2026-05-22	10.0000	10.0000	10.0000	10.0000	-8.257%	1	323	-54.000%
2026-05-21	10.8800	10.9000	10.8800	10.9000	-5.217%	50	323	-57.798%
2026-05-20	12.0000	12.0000	11.5000	11.5000	-14.179%	2	323	-60.000%
2026-05-19	13.4000	13.4000	13.4000	13.4000	+2.290%	1	328	-65.672%
2026-05-15	12.8000	13.1000	12.8000	13.1000	+18.018%	2	328	-64.885%
2026-05-14	10.8000	11.1000	10.8000	11.1000	+14.433%	2	326	-58.559%
2026-05-11	9.7000	9.7000	9.7000	9.7000	-3.000%	1	325	-52.577%
2026-05-08	9.7000	10.0000	9.7000	10.0000	+2.041%	2	326	-54.000%
2026-05-06	9.8000	9.8000	9.3500	9.8000	-2.000%	3	325	-53.061%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+7.527%	1	324	-54.000%
2026-04-29	9.0000	9.3000	9.0000	9.3000	-5.102%	2	323	-50.538%
2026-04-28	9.2000	10.6000	9.2000	9.8000	-11.712%	12	321	-53.061%
2026-04-27	11.1000	11.1000	11.1000	11.1000	+5.714%	1	319	-58.559%
2026-04-22	10.5000	10.5000	10.5000	10.5000	+5.000%	5	319	-56.190%
2026-04-21	10.0000	10.0000	10.0000	10.0000	-6.542%	2	314	-54.000%
2026-04-20	11.7000	11.7000	10.7000	10.7000	-11.570%	5	314	-57.009%
2026-04-17	13.4000	13.4000	12.1000	12.1000	-15.385%	5	316	-61.983%
2026-04-16	14.2000	14.4000	14.2000	14.3000	+2.143%	28	320	-67.832%
2026-04-09	14.6000	14.6000	14.0000	14.0000	-4.762%	3	334	-67.143%
2026-04-08	13.7000	14.7000	13.5000	14.7000	-8.125%	15	334	-68.707%
2026-04-07	15.5000	16.1000	15.5000	16.0000	+8.844%	15	334	-71.250%
2026-04-06	14.7000	14.7000	14.7000	14.7000	-1.342%	2	323	-68.707%
2026-04-02	16.0000	16.0000	14.9000	14.9000	+3.472%	3	325	-69.128%
2026-04-01	14.4000	14.4000	14.4000	14.4000	-2.041%	1	325	-68.056%
2026-03-31	14.6000	15.4000	14.6000	14.7000	-3.289%	5	326	-68.707%
2026-03-30	15.2000	15.2000	15.2000	15.2000	+1.333%	2	327	-69.737%
2026-03-27	14.7000	15.0000	14.4000	15.0000	+5.634%	4	327	-69.333%
2026-03-25	14.8900	15.6000	14.2000	14.2000	-10.692%	8	326	-67.606%
2026-03-24	15.9000	15.9000	15.9000	15.9000	-1.242%	1	327	-71.069%
2026-03-23	16.7000	16.7000	16.1000	16.1000	-9.040%	2	327	-71.429%
2026-03-20	17.7000	17.7000	17.7000	17.7000	+27.338%	4	328	-74.011%
2026-03-18	14.0000	14.3000	13.6000	13.9000	+6.107%	5	324	-66.906%
2026-03-17	12.6200	13.1000	12.6200	13.1000	+3.968%	15	321	-64.885%
2026-03-16	12.8000	12.8000	12.6000	12.6000	-3.077%	15	320	-63.492%
2026-03-13	13.3000	13.3000	13.0000	13.0000	+2.362%	5	308	-64.615%
2026-03-11	13.0000	13.0000	12.5000	12.7000	-2.308%	3	306	-63.780%
2026-03-10	13.0000	13.0000	13.0000	13.0000	+4.000%	1	304	-64.615%
2026-03-09	12.8000	12.8000	12.5000	12.5000	+20.192%	2	303	-63.200%
2026-03-05	10.4000	10.4000	10.4000	10.4000	-0.574%	1	302	-55.769%
2026-03-03	10.2900	10.4600	10.2900	10.4600	+12.473%	10	301	-56.023%
2026-03-02	9.3000	9.3000	9.3000	9.3000	+3.333%	1	301	-50.538%
2026-02-27	9.0000	9.0000	9.0000	9.0000	+5.882%	1	300	-48.889%
2026-02-26	8.8000	8.8000	8.5000	8.5000	-8.602%	6	299	-45.882%
2026-02-25	8.7000	9.3000	8.7000	9.3000	+9.412%	3	297	-50.538%
2026-02-24	8.0300	8.5000	8.0300	8.5000	+13.333%	4	297	-45.882%
2026-02-23	8.0000	8.0000	7.5000	7.5000	-2.597%	7	295	-38.667%
2026-02-20	7.7000	7.7000	7.7000	7.7000	-6.098%	4	289	-40.260%
2026-02-19	8.5000	8.5000	7.8000	8.2000	+3.929%	8	289	-43.902%
2026-02-18	7.7000	7.9000	7.6000	7.8900	+5.200%	62	291	-41.698%
2026-02-17	6.8000	7.5000	6.8000	7.5000	+15.385%	3	310	-38.667%
2026-02-13	6.0000	6.5000	6.0000	6.5000	-2.985%	5	304	-29.231%
2026-02-12	6.2000	6.7000	6.2000	6.7000	+3.077%	5	304	-31.343%
2026-02-11	6.5000	6.5000	6.5000	6.5000	+3.175%	2	304	-29.231%
2026-02-10	6.4000	6.4000	6.3000	6.3000	-7.353%	2	303	-26.984%
2026-02-09	6.8000	6.8000	6.8000	6.8000	-6.849%	2	303	-32.353%
2026-02-06	7.0000	7.3000	7.0000	7.3000	-1.351%	3	305	-36.986%
2026-02-04	7.3000	7.4000	7.3000	7.4000	-27.451%	3	305	-37.838%
2026-01-30	10.2000	10.2000	10.2000	10.2000	+4.082%	1	305	-54.902%
2026-01-29	9.8000	9.8000	9.8000	9.8000	0.000%	1	304	-53.061%
2026-01-26	8.3000	9.8000	8.3000	9.8000	+3.704%	16	304	-53.061%
2026-01-23	9.0000	9.6000	9.0000	9.4500	+6.780%	151	304	-51.323%
2026-01-22	8.8000	8.8500	8.8000	8.8500	+0.912%	3	206	-48.023%
2026-01-21	8.7000	8.7700	8.7000	8.7700	+1.977%	13	203	-47.548%
2026-01-20	8.8600	9.0000	8.6000	8.6000	0.000%	6	196	-46.512%
2026-01-16	8.4000	8.6000	8.4000	8.6000	+1.176%	2	192	-46.512%
2026-01-15	8.2000	8.5000	8.2000	8.5000	-1.163%	4	192	-45.882%
2026-01-14	8.3000	8.6000	8.3000	8.6000	+1.176%	2	190	-46.512%
2026-01-13	8.4000	8.8000	8.4000	8.5000	-6.181%	5	188	-45.882%
2026-01-12	9.0600	9.0600	9.0600	9.0600	+0.667%	5	191	-49.227%
2026-01-09	9.7000	9.8000	9.0000	9.0000	-22.414%	30	186	-48.889%
2026-01-08	11.6000	11.6000	11.6000	11.6000	-1.695%	1	172	-60.345%
2026-01-07	11.3000	11.8000	11.3000	11.8000	-1.667%	3	172	-61.017%
2026-01-06	12.3000	12.3000	12.0000	12.0000	-3.226%	3	170	-61.667%
2026-01-05	12.4000	12.8000	12.4000	12.4000	-6.061%	4	172	-62.903%
2026-01-02	13.2000	13.2000	13.2000	13.2000	+3.125%	1	172	-65.152%
2025-12-24	12.8000	12.8000	12.8000	12.8000	+1.587%	1	170	-64.063%
2025-12-23	12.6000	12.6000	12.6000	12.6000	+5.000%	1	170	-63.492%
2025-12-19	12.0000	12.0000	12.0000	12.0000	+9.091%	1	169	-61.667%
2025-12-18	10.8000	11.0000	10.8000	11.0000	+4.762%	21	168	-58.182%
2025-12-16	10.5000	10.5000	10.5000	10.5000	+1.942%	1	167	-56.190%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-1.905%	1	166	-55.340%
2025-12-08	10.3000	10.5000	10.3000	10.5000	+10.526%	2	165	-56.190%
2025-12-04	9.5000	9.5000	9.5000	9.5000	0.000%	1	163	-51.579%
2025-12-02	9.5000	9.5000	9.5000	9.5000	+2.151%	1	162	-51.579%
2025-12-01	9.0500	9.3000	9.0500	9.3000	+1.087%	8	161	-50.538%
2025-11-26	9.2000	9.2000	9.2000	9.2000	-8.000%	1	155	-50.000%
2025-11-25	10.0000	10.2000	10.0000	10.0000	-6.542%	6	155	-54.000%
2025-11-24	10.0000	10.7000	10.0000	10.7000	-2.727%	10	155	-57.009%
2025-11-14	11.0000	11.0000	11.0000	11.0000	-8.333%	10	150	-58.182%
2025-11-06	12.0000	12.0000	12.0000	12.0000	-12.409%	9	150	-61.667%
2025-11-04	13.7000	13.7000	13.7000	13.7000	+3.788%	16	150	-66.423%
2025-10-29	13.1000	13.2500	13.1000	13.2000	+3.125%	7	150	-65.152%
2025-10-28	12.8000	12.8000	12.8000	12.8000	+5.350%	1	151	-64.063%
2025-10-23	12.1900	12.1900	12.1500	12.1500	+1.930%	20	150	-62.140%
2025-10-08	11.9200	11.9200	11.9200	11.9200	+6.429%	10	137	-61.409%
2025-10-07	11.2000	11.2000	11.2000	11.2000	+16.667%	20	107	-58.929%
2025-10-03	9.3000	9.6000	9.3000	9.6000	-4.000%	4	107	-52.083%
2025-10-02	10.0000	10.0000	10.0000	10.0000	-0.990%	10	103	-54.000%
2025-09-26	10.1000	10.1000	10.1000	10.1000	+9.426%	40	98	-54.455%
2025-09-22	9.2300	9.2300	9.2300	9.2300	+35.735%	50	58	-50.163%
2025-09-09	7.0000	7.0000	6.7800	6.8000	+4.615%	6	19	-32.353%
2025-09-04	7.0000	7.0000	6.5000	6.5000	-10.959%	15	20	-29.231%
2025-09-03	7.9000	7.9000	7.3000	7.3000	-5.195%	18	26	-36.986%
2025-09-02	8.0000	8.0000	7.6000	7.7000	+5.479%	14	40	-40.260%
2025-08-28	7.3000	7.3000	7.3000	7.3000	+5.797%	1	52	-36.986%
2025-08-22	7.0000	7.0000	6.9000	6.9000	-9.211%	2	51	-33.333%
2025-08-21	7.6000	7.6000	7.6000	7.6000	+13.433%	1	53	-39.474%
2025-08-20	6.7000	6.7000	6.7000	6.7000	+3.077%	1	52	-31.343%
2025-08-19	6.5000	6.5000	6.5000	6.5000	0.000%	4	51	-29.231%
2025-08-13	6.8000	6.8000	6.5000	6.5000	-22.619%	5	54	-29.231%
2025-08-11	8.4000	8.4000	8.4000	8.4000	-12.500%	1	59	-45.238%
2025-08-01	9.5000	9.7000	9.3000	9.6000	+3.226%	10	60	-52.083%
2025-07-30	8.8000	9.3000	8.8000	9.3000	+5.682%	3	50	-50.538%
2025-07-29	8.8000	8.8000	8.8000	8.8000	+1.149%	1	47	-47.727%
2025-07-24	8.7000	8.7000	8.7000	8.7000	+6.098%	1	46	-47.126%
2025-07-23	8.2000	8.2000	8.2000	8.2000	-21.154%	2	45	-43.902%
2025-07-21	10.2000	10.4000	10.2000	10.4000	+1.961%	2	43	-55.769%
2025-07-18	9.8000	10.2000	9.8000	10.2000	+3.030%	3	41	-54.902%
2025-07-17	10.0500	10.0500	9.9000	9.9000	-6.604%	2	38	-53.535%
2025-07-16	10.3000	10.6000	10.3000	10.6000	+0.379%	4	38	-56.604%
2025-07-15	9.7000	10.5600	9.7000	10.5600	+12.340%	3	34	-56.439%
2025-07-14	9.4000	9.4000	9.4000	9.4000	+6.818%	1	31	-51.064%
2025-07-10	8.8000	8.8000	8.8000	8.8000	-15.385%	2	30	-47.727%
2025-07-08	10.5000	10.5000	10.4000	10.4000	+1.961%	2	28	-55.769%
2025-07-07	10.0000	10.2000	10.0000	10.2000	+4.082%	2	26	-54.902%
2025-07-03	9.2000	9.8000	9.2000	9.8000	+6.522%	13	11	-53.061%
2025-07-02	9.0000	9.2000	8.9000	9.2000	0.000%	11	11	-50.000%