Dark

LI20270115P20
LI Jan 15 2027 20.00 Put (LI270115P00020000)
option OPRA

EOD

Sep 30, 2026

8.50+8.280%(+0.65)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.5000	8.5000	8.5000	8.5000	+8.280%	25	898	0.000%
2026-09-18	7.8500	7.8500	7.8500	7.8500	0.000%	19	970	+8.280%
2026-09-09	7.8500	7.8500	7.8500	7.8500	+20.031%	59	1,331	+8.280%
2026-07-29	6.5500	6.5500	6.5400	6.5400	-10.411%	25	1,795	+29.969%
2026-07-16	7.3000	7.3000	7.3000	7.3000	-2.013%	50	1,820	+16.438%
2026-07-15	7.4500	7.4500	7.4500	7.4500	-5.096%	5	1,870	+14.094%
2026-07-08	7.8500	7.8500	7.8500	7.8500	-6.548%	10	1,870	+8.280%
2026-06-30	8.4000	8.4000	8.4000	8.4000	+14.911%	1	1,860	+1.190%
2026-06-22	7.3100	7.3100	7.3100	7.3100	+9.104%	6	1,861	+16.279%
2026-06-17	6.7000	6.7000	6.7000	6.7000	+5.512%	20	1,847	+26.866%
2026-06-16	6.3500	6.3500	6.3500	6.3500	+3.589%	20	1,847	+33.858%
2026-06-15	6.1300	6.1300	6.1300	6.1300	-1.763%	2	1,827	+38.662%
2026-06-12	6.2400	6.2400	6.2400	6.2400	-4.587%	10	1,825	+36.218%
2026-06-10	6.5400	6.5400	6.5400	6.5400	+1.395%	10	1,835	+29.969%
2026-06-09	6.4500	6.4500	6.4500	6.4500	+7.500%	5	1,825	+31.783%
2026-06-08	5.9900	6.0000	5.9900	6.0000	+10.092%	3	1,830	+41.667%
2026-06-02	5.4500	5.4500	5.4500	5.4500	+1.869%	5	1,832	+55.963%
2026-05-27	5.3500	5.3500	5.3500	5.3500	+2.885%	5	1,827	+58.879%
2026-05-22	5.2000	5.2000	5.2000	5.2000	+11.828%	1	1,827	+63.462%
2026-05-18	4.6500	4.6500	4.6500	4.6500	+50.000%	2	1,827	+82.796%
2026-05-13	3.1000	3.1000	3.1000	3.1000	-21.519%	20	1,827	+174.194%
2026-05-06	4.0000	4.0000	3.9500	3.9500	+1.282%	43	1,847	+115.190%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+9.859%	10	1,834	+117.949%
2026-04-22	3.5500	3.5500	3.5500	3.5500	-2.740%	2	1,834	+139.437%
2026-04-21	3.6500	3.6500	3.6500	3.6500	+2.817%	30	1,841	+132.877%
2026-04-20	3.5500	3.6000	3.5500	3.5500	-4.054%	137	1,841	+139.437%
2026-04-17	3.7000	3.7000	3.7000	3.7000	+7.246%	3	1,893	+129.730%
2026-04-14	3.4500	3.4500	3.4500	3.4500	+1.471%	10	1,890	+146.377%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-15.000%	50	1,880	+150.000%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-6.977%	1	1,930	+112.500%
2026-03-31	4.3000	4.3000	4.3000	4.3000	+1.896%	325	1,930	+97.674%
2026-03-27	4.2200	4.2200	4.2200	4.2200	-1.402%	2	1,930	+101.422%
2026-03-26	4.2500	4.3000	4.2500	4.2800	+5.679%	3	1,930	+98.598%
2026-03-25	4.0500	4.0500	4.0500	4.0500	-3.571%	28	1,931	+109.877%
2026-03-24	4.3000	4.3000	4.1500	4.2000	-5.830%	3	1,903	+102.381%
2026-03-18	4.4600	4.4600	4.4600	4.4600	-1.978%	3	1,902	+90.583%
2026-03-13	4.5000	4.5500	4.5000	4.5500	+9.639%	17	1,899	+86.813%
2026-03-12	4.1500	4.2000	4.1500	4.1500	0.000%	27	1,882	+104.819%
2026-03-11	4.1500	4.1500	4.1500	4.1500	-9.783%	10	1,855	+104.819%
2026-03-06	4.6000	4.6000	4.6000	4.6000	-6.122%	21	1,855	+84.783%
2026-03-05	4.9000	4.9000	4.9000	4.9000	+8.889%	10	1,855	+73.469%
2026-03-04	4.7000	4.7000	4.5000	4.5000	-5.263%	13	1,855	+88.889%
2026-03-03	4.7500	4.7500	4.7500	4.7500	+19.647%	11	1,855	+78.947%
2026-02-19	3.9700	3.9700	3.9700	3.9700	+0.506%	10	1,855	+114.106%
2026-02-06	3.9500	3.9500	3.9500	3.9500	-17.708%	1	1,865	+115.190%
2026-02-04	4.7900	4.8000	4.7900	4.8000	-3.030%	2	1,864	+77.083%
2026-02-02	4.9200	4.9500	4.9200	4.9500	+0.610%	2	1,865	+71.717%
2026-01-30	4.9300	4.9300	4.9200	4.9200	-1.600%	2	1,867	+72.764%
2026-01-27	5.0000	5.0000	5.0000	5.0000	+3.093%	10	1,865	+70.000%
2026-01-26	4.8500	4.8500	4.8500	4.8500	-10.185%	6	1,865	+75.258%
2026-01-21	5.4500	5.4500	5.4000	5.4000	-1.818%	23	1,865	+57.407%
2026-01-16	5.5000	5.5000	5.5000	5.5000	+6.796%	20	1,845	+54.545%
2026-01-14	5.2000	5.2000	5.1500	5.1500	+1.980%	63	1,845	+65.049%
2026-01-13	5.0500	5.0500	5.0500	5.0500	-2.885%	1	1,784	+68.317%
2026-01-09	5.2000	5.2000	5.2000	5.2000	+1.961%	1	1,783	+63.462%
2026-01-08	5.1000	5.1000	5.1000	5.1000	+7.368%	1	1,782	+66.667%
2026-01-06	4.7500	4.7500	4.7500	4.7500	-8.829%	4	1,781	+78.947%
2025-12-31	5.2100	5.2100	5.2100	5.2100	+1.957%	110	1,669	+63.148%
2025-12-29	5.1500	5.1500	5.1100	5.1100	+0.196%	2	1,669	+66.341%
2025-12-22	5.1000	5.1000	5.1000	5.1000	+5.155%	16	1,667	+66.667%
2025-12-19	5.2000	5.2000	4.8500	4.8500	-11.009%	11	1,652	+75.258%
2025-12-18	5.3500	5.4500	5.3500	5.4500	+1.869%	6	1,652	+55.963%
2025-12-17	5.3000	5.3500	5.3000	5.3500	+7.000%	68	1,650	+58.879%
2025-12-12	4.9000	5.0000	4.9000	5.0000	+3.093%	111	1,626	+70.000%
2025-12-09	4.9500	5.0000	4.8500	4.8500	+5.435%	47	1,515	+75.258%
2025-12-08	4.8000	4.8000	4.5500	4.6000	-5.155%	14	1,476	+84.783%
2025-12-04	4.8500	4.8500	4.8500	4.8500	+1.042%	1	1,478	+75.258%
2025-12-03	4.8000	4.8000	4.8000	4.8000	+3.226%	1	1,477	+77.083%
2025-12-01	4.6500	4.7300	4.6000	4.6500	+3.333%	126	1,476	+82.796%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+5.882%	100	1,456	+88.889%
2025-11-26	4.4400	4.4400	4.2500	4.2500	-7.609%	301	1,056	+100.000%
2025-11-25	4.5500	4.6000	4.5500	4.6000	-0.648%	4	1,056	+84.783%
2025-11-19	4.5500	4.6500	4.5500	4.6300	+16.625%	62	1,060	+83.585%
2025-11-13	3.9500	3.9700	3.9500	3.9700	-0.750%	2	1,023	+114.106%
2025-11-10	3.9500	4.0000	3.9500	4.0000	-1.235%	2	1,021	+112.500%
2025-11-05	4.0500	4.0500	4.0500	4.0500	+0.746%	1	1,019	+109.877%
2025-11-04	4.0000	4.0200	4.0000	4.0200	+3.342%	31	1,018	+111.443%
2025-11-03	3.8000	3.8900	3.8000	3.8900	+3.457%	80	1,009	+118.509%
2025-10-31	3.7600	3.7600	3.7600	3.7600	-2.338%	8	1,009	+126.064%
2025-10-30	3.6800	3.9000	3.6800	3.8500	+2.667%	40	1,001	+120.779%
2025-10-29	3.7500	3.7500	3.7500	3.7500	+2.740%	1	994	+126.667%
2025-10-28	3.6500	3.6500	3.6500	3.6500	+5.187%	8	993	+132.877%
2025-10-24	3.4500	3.4700	3.4500	3.4700	-0.857%	50	993	+144.957%
2025-10-22	3.4000	3.5000	3.4000	3.5000	+2.041%	2	943	+142.857%
2025-10-21	3.4300	3.4300	3.4300	3.4300	+2.388%	1	943	+147.813%
2025-10-16	3.2500	3.3500	3.2500	3.3500	+2.446%	3	944	+153.731%
2025-10-15	3.2300	3.2700	3.2300	3.2700	-3.824%	17	941	+159.939%
2025-10-14	3.4000	3.4000	3.4000	3.4000	+7.937%	1	924	+150.000%
2025-10-13	3.1500	3.1500	3.1500	3.1500	+1.613%	1	923	+169.841%
2025-10-09	2.9900	3.1000	2.9900	3.1000	+8.772%	9	924	+174.194%
2025-10-07	2.8500	2.8500	2.8500	2.8500	+1.064%	1	914	+198.246%
2025-10-06	2.8000	2.8200	2.8000	2.8200	+11.462%	2	914	+201.418%
2025-09-25	2.5500	2.5600	2.5300	2.5300	-6.296%	90	912	+235.968%
2025-09-23	2.7000	2.7000	2.7000	2.7000	+5.469%	1	867	+214.815%
2025-09-16	2.5600	2.5600	2.5600	2.5600	+0.392%	1	868	+232.031%
2025-09-15	2.6000	2.6000	2.5500	2.5500	-12.069%	6	868	+233.333%
2025-09-12	2.9000	2.9000	2.9000	2.9000	-2.685%	10	869	+193.103%
2025-09-11	2.9100	2.9900	2.9100	2.9800	-0.334%	4	859	+185.235%
2025-09-09	2.9900	2.9900	2.9900	2.9900	-1.967%	1	858	+184.281%
2025-09-08	2.9900	3.0500	2.9900	3.0500	-2.244%	3	858	+178.689%
2025-09-05	3.1200	3.1200	3.1200	3.1200	+7.586%	1	856	+172.436%
2025-09-04	2.9100	2.9300	2.9000	2.9000	-7.937%	502	855	+193.103%
2025-08-29	3.1000	3.1600	3.1000	3.1500	-7.353%	11	344	+169.841%
2025-08-27	3.2000	3.4000	3.2000	3.4000	+19.298%	62	344	+150.000%
2025-08-26	2.8100	2.8500	2.8100	2.8500	-9.524%	2	333	+198.246%
2025-08-21	3.1500	3.1500	3.1500	3.1500	-1.563%	1	333	+169.841%
2025-08-20	3.1000	3.2000	3.1000	3.2000	+10.727%	4	332	+165.625%
2025-08-15	2.8900	2.8900	2.8900	2.8900	-0.345%	1	334	+194.118%
2025-08-14	2.9000	2.9000	2.9000	2.9000	+1.399%	1	333	+193.103%
2025-08-11	2.8600	2.8600	2.8600	2.8600	+4.000%	2	333	+197.203%
2025-08-07	2.7500	2.7500	2.7500	2.7500	-3.169%	100	331	+209.091%
2025-08-06	2.8400	2.8400	2.8400	2.8400	+2.899%	5	291	+199.296%
2025-08-01	2.7600	2.7600	2.7600	2.7600	+9.960%	1	286	+207.971%
2025-07-30	2.4400	2.5100	2.4400	2.5100	+25.500%	104	285	+238.645%
2025-07-28	2.0000	2.0000	2.0000	2.0000	+9.290%	1	184	+325.000%
2025-07-21	1.8300	1.8300	1.8300	1.8300	+1.667%	10	183	+364.481%
2025-07-18	1.8000	1.8000	1.8000	1.8000	-3.226%	1	173	+372.222%
2025-07-17	1.8600	1.8600	1.8600	1.8600	-11.848%	10	174	+356.989%
2025-07-16	2.1100	2.1100	2.1100	2.1100	-3.653%	1	184	+302.844%
2025-07-14	2.1900	2.1900	2.1900	2.1900	0.000%	20	184	+288.128%
2025-07-11	2.2700	2.2700	2.1900	2.1900	-5.603%	6	185	+288.128%
2025-07-09	2.3200	2.3200	2.3200	2.3200	+4.505%	2	189	+266.379%
2025-07-07	2.2200	2.2200	2.2200	2.2200	-12.941%	3	187	+282.883%
2025-07-02	2.5500	2.5500	2.5500	2.5500	+5.809%	1	186	+233.333%
2025-06-23	2.3500	2.4100	2.3500	2.4100	-11.722%	4	185	+252.697%
2025-06-18	2.7300	2.7300	2.7300	2.7300	+25.806%	100	100	+211.355%
2025-06-10	2.1500	2.1700	2.1500	2.1700	+1.402%	2	100	+291.705%
2025-06-09	2.1500	2.1500	2.1400	2.1400	-2.283%	4	98	+297.196%
2025-06-06	2.1900	2.1900	2.1900	2.1900	-0.905%	4	96	+288.128%
2025-06-03	2.2100	2.2100	2.2100	2.2100	-3.913%	20	96	+284.615%
2025-05-29	2.4100	2.4100	2.3000	2.3000	-8.000%	2	76	+269.565%
2025-05-27	2.5000	2.5000	2.5000	2.5000	-1.575%	1	76	+240.000%
2025-05-22	2.0400	2.5400	2.0400	2.5400	-36.020%	11	75	+234.646%
2025-04-28	3.9700	3.9700	3.9700	3.9700	-33.833%	1	66	+114.106%
2025-04-08	5.2000	6.0000	5.2000	6.0000	+15.607%	32	67	+41.667%
2025-04-07	5.1900	5.1900	5.1900	5.1900	+40.270%	2	34	+63.776%
2025-03-28	3.7000	3.7000	3.7000	3.7000	+4.225%	2	34	+129.730%
2025-03-14	3.5500	3.5500	3.5500	3.5500	-3.005%	2	33	+139.437%
2025-03-10	3.6700	3.6700	3.6600	3.6600	+23.649%	5	33	+132.240%
2025-02-26	2.8300	2.9700	2.8300	2.9600	-6.625%	7	38	+187.162%
2025-02-25	3.1700	3.1700	3.1700	3.1700	-14.324%	1	36	+168.139%
2025-02-24	3.7000	3.7000	3.7000	3.7000	+7.558%	1	36	+129.730%
2025-02-21	3.3400	3.4400	3.3400	3.4400	-10.649%	4	36	+147.093%
2025-02-11	3.8500	3.8500	3.8500	3.8500	+2.667%	1	35	+120.779%
2025-02-07	3.7500	3.7500	3.7500	3.7500	-7.407%	8	35	+126.667%
2025-02-06	4.0500	4.0500	4.0500	4.0500	-7.955%	1	38	+109.877%
2025-02-05	4.2100	4.4000	4.2100	4.4000	+1.149%	2	39	+93.182%
2025-01-31	4.3500	4.3500	4.3500	4.3500	+1.163%	20	39	+95.402%
2025-01-27	4.3000	4.3000	4.3000	4.3000	-3.371%	1	49	+97.674%
2025-01-24	4.2900	4.4500	4.2900	4.4500	-3.888%	4	50	+91.011%
2025-01-22	4.6300	4.6300	4.6300	4.6300	-1.907%	10	50	+83.585%
2025-01-15	4.7200	4.7200	4.7200	4.7200	+2.609%	1	40	+80.085%
2025-01-10	4.6000	4.6000	4.6000	4.6000	+8.235%	20	40	+84.783%
2025-01-07	4.2500	4.2500	4.2500	4.2500	0.000%	4	30	+100.000%
2025-01-06	4.1300	4.2500	4.1300	4.2500	+2.410%	30	26	+100.000%
2025-01-03	4.1500	4.1500	4.1500	4.1500	+4.271%	2	26	+104.819%
2024-12-26	3.9800	3.9800	3.9800	3.9800	-0.500%	1	27	+113.568%
2024-12-24	4.0000	4.0000	4.0000	4.0000	-19.028%	2	27	+112.500%
2024-12-16	4.9500	4.9500	4.9400	4.9400	-0.202%	2	25	+72.065%
2024-12-13	4.9500	4.9500	4.9500	4.9500	+5.319%	2	25	+71.717%
2024-12-02	4.6500	4.7000	4.6500	4.7000	+6.576%	2	24	+80.851%
2024-11-27	4.4100	4.4100	4.4100	4.4100	-5.161%	5	17	+92.744%
2024-11-08	4.6600	4.6600	4.6500	4.6500	+6.651%	8	17	+82.796%
2024-11-05	4.3600	4.3600	4.3600	4.3600	-4.176%	1	13	+94.954%
2024-11-01	4.5500	4.5500	4.5500	4.5500	+12.346%	2	14	+86.813%
2024-10-29	4.0500	4.0500	4.0500	4.0500	-6.897%	1	13	+109.877%
2024-10-23	4.3500	4.3500	4.3500	4.3500	-5.435%	1	13	+95.402%
2024-10-15	4.6000	4.6500	4.6000	4.6000	-4.167%	3	14	+84.783%
2024-10-09	4.8000	4.8000	4.8000	4.8000	+6.195%	1	11	+77.083%
2024-10-08	4.5200	4.5200	4.5200	4.5200	-11.891%	1	12	+88.053%
2024-09-30	5.0000	5.1300	5.0000	5.1300	+8.000%	11	11	+65.692%
2024-09-27	4.7500	4.7500	4.7500	4.7500	0.000%	2	1	+78.947%

.dark-mode .v8LMqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v8LMqv{ color: #333333; background-color: white; border: 2px solid #333333; }LI20270115P20LI Jan 15 2027 20.00 Put (LI270115P00020000)option OPRA

LI20270115P20
LI Jan 15 2027 20.00 Put (LI270115P00020000)
option OPRA