Dark

LION20270115C10
LION Jan 15 2027 10.00 Call (LION270115C00010000)
option OPRA

EOD

Sep 2, 2026

2.21+2.791%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.2100	2.2100	2.2100	2.2100	+2.791%	1	5,750	0.000%
2026-09-01	2.1500	2.1500	2.1500	2.1500	-15.686%	2	5,751	+2.791%
2026-08-21	2.5500	2.5500	2.5500	2.5500	-21.296%	50	5,753	-13.333%
2026-08-13	3.1000	3.3000	3.1000	3.2400	+11.724%	50	5,803	-31.790%
2026-08-11	3.6000	3.6000	2.9000	2.9000	-15.942%	120	5,759	-23.793%
2026-08-10	3.6000	3.6000	3.4500	3.4500	-13.750%	12	5,705	-35.942%
2026-07-29	4.0000	4.0000	4.0000	4.0000	-9.091%	20	5,717	-44.750%
2026-07-24	4.4000	4.4000	4.4000	4.4000	-13.725%	10	5,737	-49.773%
2026-07-15	5.1000	5.1000	5.1000	5.1000	-15.000%	8	5,747	-56.667%
2026-06-24	6.0000	6.0000	6.0000	6.0000	0.000%	2	5,755	-63.167%
2026-06-22	6.0000	6.0000	6.0000	6.0000	+0.167%	22	5,757	-63.167%
2026-06-18	5.7900	6.1000	5.7900	5.9900	+1.525%	3,520	5,770	-63.105%
2026-06-17	5.9000	5.9000	5.9000	5.9000	-15.714%	1	5,770	-62.542%
2026-06-16	7.0000	7.0000	7.0000	7.0000	+34.615%	11	5,770	-68.429%
2026-06-11	4.8900	5.2000	4.8900	5.2000	+18.182%	11	5,761	-57.500%
2026-06-09	4.4000	4.4000	4.4000	4.4000	0.000%	3	5,761	-49.773%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-8.333%	7	5,761	-49.773%
2026-06-04	4.8000	4.8000	4.8000	4.8000	-4.000%	5	5,757	-53.958%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-1.961%	100	5,757	-55.800%
2026-05-29	5.1000	5.1000	5.1000	5.1000	-1.923%	200	5,832	-56.667%
2026-05-28	5.2000	5.2000	5.2000	5.2000	+4.000%	21	5,958	-57.500%
2026-05-27	5.0200	5.2000	5.0000	5.0000	-12.281%	4	5,979	-55.800%
2026-05-26	5.7000	5.7000	5.7000	5.7000	0.000%	1	5,980	-61.228%
2026-05-22	4.6000	5.7000	4.6000	5.7000	+37.349%	138	5,979	-61.228%
2026-05-21	4.1800	4.1800	4.1500	4.1500	+7.792%	42	6,104	-46.747%
2026-05-19	3.8500	3.8500	3.8500	3.8500	-7.674%	42	6,104	-42.597%
2026-05-14	4.2000	4.2000	4.1700	4.1700	+19.143%	2	6,124	-47.002%
2026-05-12	3.5000	3.5000	3.5000	3.5000	0.000%	182	6,123	-36.857%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-5.914%	1	6,123	-36.857%
2026-05-08	3.7200	3.7200	3.7200	3.7200	-11.429%	4	6,121	-40.591%
2026-05-07	4.1500	4.2500	4.1500	4.2000	+0.239%	5	6,121	-47.381%
2026-05-06	4.2000	4.2000	4.1900	4.1900	+4.750%	2	6,121	-47.255%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-2.439%	2	6,122	-44.750%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+7.895%	2	6,122	-46.098%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-5.000%	22	6,122	-41.842%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+6.667%	1	6,140	-44.750%
2026-04-28	3.8000	3.8000	3.7500	3.7500	-1.316%	4	6,141	-41.067%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+15.152%	4	6,139	-41.842%
2026-04-24	3.3000	3.3000	3.3000	3.3000	+4.430%	2	6,139	-33.030%
2026-04-22	3.1600	3.1600	3.1600	3.1600	-21.000%	7	6,141	-30.063%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-4.762%	91	6,141	-44.750%
2026-04-17	3.7000	4.2000	3.7000	4.2000	+40.000%	43	6,095	-47.381%
2026-04-16	2.9700	3.0000	2.9700	3.0000	-2.280%	49	6,135	-26.333%
2026-04-14	3.1300	3.1400	3.0700	3.0700	+2.333%	13	6,088	-28.013%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+9.091%	27	6,085	-26.333%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-1.786%	3	6,085	-19.636%
2026-04-08	2.4600	2.8000	2.4600	2.8000	+19.149%	23	6,085	-21.071%
2026-04-06	2.3500	2.3500	2.3500	2.3500	+2.174%	2	6,086	-5.957%
2026-04-02	2.2500	2.3000	2.2500	2.3000	+9.524%	61	6,069	-3.913%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+2.439%	2	6,069	+5.238%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-4.206%	1	6,071	+7.805%
2026-03-26	2.1000	2.1400	2.1000	2.1400	-4.464%	2	6,071	+3.271%
2026-03-24	2.2500	2.5000	2.2400	2.2400	-0.444%	31	6,069	-1.339%
2026-03-23	2.2000	2.2500	2.2000	2.2500	+2.273%	37	6,093	-1.778%
2026-03-20	2.3000	2.3000	2.1600	2.2000	+2.326%	262	6,093	+0.455%
2026-03-18	2.0500	2.1700	2.0500	2.1500	-10.417%	104	6,154	+2.791%
2026-03-16	2.5500	2.5500	2.4000	2.4000	0.000%	12	6,205	-7.917%
2026-03-13	2.5000	2.5000	2.4000	2.4000	-12.727%	2	6,200	-7.917%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-5.172%	22	6,199	-19.636%
2026-03-10	3.0000	3.0000	2.9000	2.9000	+1.754%	24	6,177	-23.793%
2026-03-09	2.9000	2.9000	2.8000	2.8500	-5.000%	88	6,174	-22.456%
2026-03-06	2.7400	3.3000	2.7400	3.0000	+20.000%	36	6,178	-26.333%
2026-03-05	2.3500	2.5000	2.2900	2.5000	+13.636%	78	6,150	-11.600%
2026-03-04	2.0000	2.2000	2.0000	2.2000	+4.762%	2	6,153	+0.455%
2026-03-03	2.1000	2.1000	2.1000	2.1000	-2.326%	1	6,153	+5.238%
2026-03-02	2.1000	2.1500	2.0000	2.1500	+8.586%	65	6,152	+2.791%
2026-02-27	1.7900	2.0000	1.7900	1.9800	+30.263%	26	6,102	+11.616%
2026-02-26	1.5000	1.5200	1.4900	1.5200	+1.333%	6	6,116	+45.395%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-1.316%	25	6,117	+47.333%
2026-02-19	1.5200	1.5200	1.5200	1.5200	-10.059%	20	6,117	+45.395%
2026-02-18	1.7000	1.7000	1.6900	1.6900	+20.714%	103	6,137	+30.769%
2026-02-17	2.2200	2.2200	1.4000	1.4000	-6.667%	23	6,135	+57.857%
2026-02-13	1.4500	1.5000	1.4000	1.5000	0.000%	105	6,074	+47.333%
2026-02-12	1.9500	1.9500	1.5000	1.5000	-31.193%	53	6,074	+47.333%
2026-02-10	2.1000	2.1800	2.1000	2.1800	+8.458%	13	6,024	+1.376%
2026-02-09	1.8000	2.0100	1.8000	2.0100	+0.500%	24	6,027	+9.950%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+5.263%	2	6,049	+10.500%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-7.317%	2	6,051	+16.316%
2026-02-04	1.9500	2.0500	1.9000	2.0500	+2.500%	13	6,049	+7.805%
2026-02-03	2.2000	2.2000	1.9000	2.0000	-11.894%	100	6,060	+10.500%
2026-02-02	2.2700	2.2700	2.2700	2.2700	-1.304%	1	5,965	-2.643%
2026-01-29	2.2400	2.3000	2.2000	2.3000	-4.167%	27	5,966	-3.913%
2026-01-27	2.3800	2.4000	2.3800	2.4000	0.000%	2	5,975	-7.917%
2026-01-26	3.0000	3.0000	2.1500	2.4000	-4.000%	4	5,975	-7.917%
2026-01-23	2.3500	2.5000	2.3000	2.5000	+5.485%	56	5,975	-11.600%
2026-01-21	2.2500	2.3700	2.2500	2.3700	+3.493%	13	5,933	-6.751%
2026-01-20	2.3000	2.3000	2.2900	2.2900	-0.435%	4	5,926	-3.493%
2026-01-16	2.1300	2.3000	2.1300	2.3000	+27.778%	30	5,905	-3.913%
2026-01-15	2.1000	2.1000	1.8000	1.8000	-10.000%	120	5,905	+22.778%
2026-01-14	2.0000	2.0000	2.0000	2.0000	-4.762%	100	5,825	+10.500%
2026-01-13	2.0000	2.1000	1.8500	2.1000	+4.478%	102	5,725	+5.238%
2026-01-12	2.0000	2.0100	2.0000	2.0100	+0.500%	31	5,820	+9.950%
2026-01-09	1.9500	2.0000	1.9300	2.0000	+5.263%	4	5,851	+10.500%
2026-01-08	1.9300	1.9300	1.9000	1.9000	+2.703%	4	5,850	+16.316%
2026-01-07	1.8000	1.8500	1.8000	1.8500	+8.824%	3	5,846	+19.459%
2026-01-06	1.7500	1.8500	1.7000	1.7000	-15.000%	33	5,844	+30.000%
2026-01-05	2.2000	2.2000	2.0000	2.0000	-3.846%	57	5,760	+10.500%
2026-01-02	2.1500	2.4000	2.0800	2.0800	+6.667%	73	5,760	+6.250%
2025-12-31	2.1200	2.1200	1.9500	1.9500	-11.765%	24	5,695	+13.333%
2025-12-30	2.2000	2.2100	2.1000	2.2100	+0.455%	14	5,695	0.000%
2025-12-29	2.4000	2.4000	2.1100	2.2000	-10.204%	160	5,692	+0.455%
2025-12-26	2.0000	2.4500	2.0000	2.4500	+22.500%	451	5,720	-9.796%
2025-12-24	1.7500	2.2000	1.7500	2.0000	-4.762%	46	5,424	+10.500%
2025-12-23	2.0400	2.2500	2.0000	2.1000	+27.273%	3,780	5,424	+5.238%
2025-12-19	1.7500	1.7500	1.6500	1.6500	-5.714%	3	2,611	+33.939%
2025-12-18	1.7500	1.7500	1.7500	1.7500	-3.846%	6	2,614	+26.286%
2025-12-17	1.8500	1.8500	1.8200	1.8200	+4.000%	8	2,608	+21.429%
2025-12-16	1.7500	1.7500	1.7500	1.7500	+16.667%	5	2,611	+26.286%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-9.091%	26	2,611	+47.333%
2025-12-12	1.4500	1.6500	1.4500	1.6500	-3.509%	35	2,617	+33.939%
2025-12-11	1.6500	1.7600	1.6500	1.7100	+14.000%	8	2,607	+29.240%
2025-12-09	1.2500	1.5000	1.1900	1.5000	+25.000%	317	2,601	+47.333%
2025-12-08	1.1800	1.2000	1.1000	1.2000	0.000%	83	2,640	+84.167%
2025-12-05	1.2000	1.3000	1.2000	1.2000	+1.695%	11	2,585	+84.167%
2025-12-01	1.1500	1.1800	1.1500	1.1800	0.000%	6	2,579	+87.288%
2025-11-25	1.1800	1.1800	1.1800	1.1800	-5.600%	1	2,584	+87.288%
2025-11-24	1.1000	1.2500	1.1000	1.2500	0.000%	7	2,585	+76.800%
2025-11-21	1.2500	1.2500	1.2500	1.2500	+31.579%	58	2,591	+76.800%
2025-11-18	0.9500	0.9500	0.9500	0.9500	-15.179%	5	2,533	+132.632%
2025-11-11	1.1200	1.1200	1.1200	1.1200	-6.667%	100	2,538	+97.321%
2025-11-10	1.2000	1.2000	1.2000	1.2000	0.000%	42	2,538	+84.167%
2025-11-06	1.0000	1.2000	0.8500	1.2000	+118.182%	193	2,496	+84.167%
2025-10-23	0.5500	0.5500	0.5500	0.5500	-5.172%	2	2,360	+301.818%
2025-10-22	0.5800	0.5800	0.5800	0.5800	0.000%	36	2,362	+281.034%
2025-10-21	0.5800	0.5800	0.5800	0.5800	-21.622%	3	2,362	+281.034%
2025-10-16	0.7400	0.7400	0.7400	0.7400	-3.896%	1	2,365	+198.649%
2025-10-15	0.9500	0.9500	0.7700	0.7700	+40.000%	102	2,364	+187.013%
2025-10-14	0.6000	0.6000	0.5500	0.5500	-35.294%	2	2,262	+301.818%
2025-10-08	0.7500	0.8500	0.7500	0.8500	+11.842%	17	2,264	+160.000%
2025-10-07	0.7700	0.8500	0.7500	0.7600	-10.588%	33	2,251	+190.789%
2025-10-06	0.9000	1.1500	0.8500	0.8500	-3.409%	292	2,240	+160.000%
2025-10-03	0.8500	0.8800	0.7800	0.8800	+1,660.000%	1,893	1,959	+151.136%
2025-10-01	0.0500	0.0500	0.0500	0.0500	-95.495%	1	66	+4,320.000%
2025-09-24	0.7000	1.1100	0.7000	1.1100	+16.842%	5	67	+99.099%
2025-09-22	0.9500	0.9500	0.9500	0.9500	-2.062%	2	62	+132.632%
2025-09-19	0.9900	0.9900	0.9700	0.9700	-12.613%	5	60	+127.835%
2025-09-18	1.1100	1.1100	1.1100	1.1100	-7.500%	1	55	+99.099%
2025-09-15	1.4500	1.4500	1.2000	1.2000	0.000%	54	54	+84.167%