Dark

LITE20260918P500
LITE Sep 18 2026 500.00 Put (LITE260918P00500000)
option OPRA

EOD

Aug 6, 2026

7.90-18.557%(-1.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.2000	11.2000	7.9000	7.9000	-18.557%	11	952	0.000%
2026-08-05	10.5000	11.0100	9.0000	9.7000	-13.393%	55	955	-18.557%
2026-08-04	11.4000	12.9000	10.8000	11.2000	-34.541%	28	919	-29.464%
2026-08-03	20.9000	20.9000	17.1100	17.1100	-18.134%	5	925	-53.828%
2026-07-31	17.0500	21.6300	16.6800	20.9000	-15.385%	16	925	-62.201%
2026-07-30	29.0000	29.0000	24.7000	24.7000	-45.952%	13	929	-68.016%
2026-07-29	34.7000	46.2000	34.7000	45.7000	+31.624%	17	928	-82.713%
2026-07-28	40.0000	44.4000	34.5000	34.7200	+28.118%	56	920	-77.247%
2026-07-27	20.2000	27.5000	20.2000	27.1000	+41.146%	10	884	-70.849%
2026-07-24	19.8000	19.8000	18.0000	19.2000	+9.714%	93	877	-58.854%
2026-07-23	16.9000	18.9000	16.7000	17.5000	-7.895%	38	786	-54.857%
2026-07-22	18.4000	19.0000	16.5000	19.0000	+2.870%	6	779	-58.421%
2026-07-21	19.9000	19.9100	18.4000	18.4700	-21.102%	270	776	-57.228%
2026-07-20	21.0000	23.4100	20.7000	23.4100	-18.432%	9	526	-66.254%
2026-07-17	35.0000	35.1000	28.7000	28.7000	-4.333%	14	525	-72.474%
2026-07-16	29.4000	32.0000	29.4000	30.0000	+17.647%	14	528	-73.667%
2026-07-15	23.4700	25.5000	21.0000	25.5000	+27.500%	15	537	-69.020%
2026-07-14	19.8500	21.0000	19.5000	20.0000	-16.493%	7	529	-60.500%
2026-07-13	22.1700	23.9500	20.3800	23.9500	+14.978%	60	527	-67.015%
2026-07-10	22.8000	22.8000	20.8300	20.8300	-5.318%	3	471	-62.074%
2026-07-09	25.5500	27.2000	22.0000	22.0000	-35.294%	49	469	-64.091%
2026-07-08	34.5600	36.6600	34.0000	34.0000	-8.108%	207	506	-76.765%
2026-07-07	36.4200	37.0000	35.8000	37.0000	+10.448%	9	307	-78.649%
2026-07-06	33.5000	33.5000	33.5000	33.5000	-4.830%	1	306	-76.418%
2026-07-02	26.5000	35.4000	26.5000	35.2000	+38.583%	45	269	-77.557%
2026-07-01	23.1000	25.4000	23.1000	25.4000	+14.984%	14	269	-68.898%
2026-06-30	22.2000	22.2000	21.7200	22.0900	-19.291%	8	256	-64.237%
2026-06-29	29.0500	29.6000	27.3700	27.3700	+7.544%	14	253	-71.136%
2026-06-26	25.3000	28.5000	25.3000	25.4500	+3.455%	20	241	-68.959%
2026-06-24	24.6000	24.6000	24.6000	24.6000	-5.385%	1	248	-67.886%
2026-06-23	26.0000	26.0000	26.0000	26.0000	+20.930%	11	249	-69.615%
2026-06-22	23.0000	23.0000	21.5000	21.5000	-6.522%	3	238	-63.256%
2026-06-18	23.3000	23.3000	23.0000	23.0000	-4.167%	2	236	-65.652%
2026-06-17	24.0000	24.0000	24.0000	24.0000	-4.382%	1	236	-67.083%
2026-06-12	25.1000	25.1000	25.1000	25.1000	-10.357%	1	236	-68.526%
2026-06-11	28.0000	28.0000	28.0000	28.0000	-8.197%	1	236	-71.786%
2026-06-10	30.0000	30.5000	30.0000	30.5000	-13.598%	4	237	-74.098%
2026-06-09	30.0000	35.3000	30.0000	35.3000	+26.071%	5	237	-77.620%
2026-06-08	28.0000	28.0000	28.0000	28.0000	0.000%	1	239	-71.786%
2026-06-05	28.0000	28.0000	28.0000	28.0000	+11.332%	1	240	-71.786%
2026-06-04	25.1500	25.1500	25.1500	25.1500	+21.498%	1	240	-68.588%
2026-06-03	19.0000	20.7400	19.0000	20.7000	+0.976%	3	240	-61.836%
2026-06-02	22.3100	22.3100	20.5000	20.5000	-22.053%	21	240	-61.463%
2026-06-01	30.8000	30.8000	26.0000	26.3000	-9.310%	35	220	-69.962%
2026-05-29	29.0000	29.0000	29.0000	29.0000	+7.328%	7	194	-72.759%
2026-05-28	22.6600	27.0200	22.6600	27.0200	+3.525%	12	194	-70.762%
2026-05-27	26.1000	26.1000	26.1000	26.1000	+6.098%	1	184	-69.732%
2026-05-26	22.7000	24.6000	22.7000	24.6000	+6.957%	4	183	-67.886%
2026-05-22	23.0000	23.0000	23.0000	23.0000	-15.223%	1	181	-65.652%
2026-05-20	27.1300	27.1300	27.1300	27.1300	-6.125%	6	181	-70.881%
2026-05-19	28.9000	28.9000	28.9000	28.9000	+0.522%	1	175	-72.664%
2026-05-18	30.0000	30.0000	28.3000	28.7500	-0.965%	25	175	-72.522%
2026-05-15	29.0300	29.0300	29.0300	29.0300	+17.056%	1	175	-72.787%
2026-05-14	25.0000	25.0000	24.8000	24.8000	-2.897%	2	150	-68.145%
2026-05-13	25.2500	25.5400	25.2500	25.5400	-8.786%	2	148	-69.068%
2026-05-12	25.7800	28.0000	25.7800	28.0000	+9.375%	21	148	-71.786%
2026-05-11	28.6000	28.6000	25.6000	25.6000	-21.951%	5	148	-69.141%
2026-05-08	32.7000	33.4600	32.5000	32.8000	-3.529%	47	157	-75.915%
2026-05-07	33.5000	34.1000	33.5000	34.0000	+2.688%	4	142	-76.765%
2026-05-06	29.8000	33.1100	29.8000	33.1100	+3.469%	5	140	-76.140%
2026-05-04	33.4000	33.4000	32.0000	32.0000	-7.514%	11	140	-75.313%
2026-05-01	37.1000	37.1000	33.6100	34.6000	-17.619%	5	128	-77.168%
2026-04-29	42.0000	42.0000	42.0000	42.0000	-16.000%	42	128	-81.190%
2026-04-28	49.7100	52.0000	49.7100	50.0000	+7.527%	11	86	-84.200%
2026-04-27	46.5000	46.5000	46.5000	46.5000	+3.333%	1	75	-83.011%
2026-04-23	45.0000	45.0000	45.0000	45.0000	-0.200%	1	74	-82.444%
2026-04-22	45.0900	45.0900	45.0900	45.0900	+4.714%	1	73	-82.479%
2026-04-21	43.0600	43.0600	43.0600	43.0600	+0.140%	2	73	-81.654%
2026-04-20	43.0000	43.0000	43.0000	43.0000	-5.908%	1	71	-81.628%
2026-04-17	46.1000	46.2000	45.7000	45.7000	-5.967%	9	71	-82.713%
2026-04-16	48.4000	48.6000	48.4000	48.6000	-7.429%	2	75	-83.745%
2026-04-15	49.0000	53.3000	49.0000	52.5000	+10.526%	10	75	-84.952%
2026-04-14	49.6000	49.6000	47.5000	47.5000	-10.479%	2	74	-83.368%
2026-04-10	53.0600	53.0600	53.0600	53.0600	+0.492%	1	72	-85.111%
2026-04-09	52.8000	52.8000	52.8000	52.8000	-2.403%	4	71	-85.038%
2026-04-08	57.4800	57.4800	54.1000	54.1000	-21.321%	3	71	-85.397%
2026-04-06	68.0000	68.7600	68.0000	68.7600	+4.182%	2	73	-88.511%
2026-04-02	66.0000	66.0000	66.0000	66.0000	-3.790%	1	72	-88.030%
2026-04-01	67.5000	69.6000	67.5000	68.6000	-16.545%	14	72	-88.484%
2026-03-27	79.2000	82.2000	79.2000	82.2000	+2.750%	2	69	-90.389%
2026-03-26	78.5000	80.0000	78.5000	80.0000	+15.108%	2	68	-90.125%
2026-03-25	69.5000	69.5000	69.5000	69.5000	-2.113%	5	68	-88.633%
2026-03-24	71.0000	71.0000	71.0000	71.0000	-6.946%	5	71	-88.873%
2026-03-23	74.5000	78.0000	71.8000	76.3000	-10.235%	5	76	-89.646%
2026-03-20	85.0000	85.0000	85.0000	85.0000	+16.438%	1	76	-90.706%
2026-03-19	85.9000	85.9000	73.0000	73.0000	-6.410%	5	75	-89.178%
2026-03-18	78.1100	78.1100	78.0000	78.0000	-15.217%	2	77	-89.872%
2026-03-17	91.5000	92.0000	86.4000	92.0000	-7.071%	64	76	-91.413%
2026-03-16	92.3000	99.0000	88.8000	99.0000	-2.559%	9	27	-92.020%
2026-03-13	99.9900	101.6000	99.9900	101.6000	+4.980%	10	22	-92.224%
2026-03-11	96.7800	96.7800	96.7800	96.7800	+2.957%	4	23	-91.837%
2026-03-10	94.0000	94.0000	94.0000	94.0000	-15.619%	2	21	-91.596%
2026-03-09	111.0000	111.4000	109.9000	111.4000	-7.167%	4	23	-92.908%
2026-03-06	120.0000	120.0000	120.0000	120.0000	+19.928%	1	23	-93.417%
2026-03-05	110.7000	110.7000	100.0600	100.0600	+1.584%	4	22	-92.105%
2026-03-04	98.5000	98.5000	98.5000	98.5000	+1.546%	1	21	-91.980%
2026-03-03	97.0000	97.0000	97.0000	97.0000	+4.865%	1	21	-91.856%
2026-02-25	92.5000	92.5000	92.5000	92.5000	-10.628%	1	20	-91.459%
2026-02-24	103.5000	103.5000	103.5000	103.5000	+5.763%	1	20	-92.367%
2026-02-20	97.8000	97.8600	97.8000	97.8600	-16.359%	3	19	-91.927%
2026-02-18	117.0000	117.0000	117.0000	117.0000	-11.791%	1	16	-93.248%
2026-02-13	135.0000	135.0000	128.2000	132.6400	+4.064%	16	9	-94.044%
2026-02-10	124.2000	127.4600	124.2000	127.4600	-20.734%	2	9	-93.802%
2026-02-04	154.3000	161.1000	154.3000	160.8000	-25.000%	4	7	-95.087%
2026-01-09	214.4000	214.4000	214.4000	214.4000	0.000%	7	7	-96.315%