Dark

LITE20270115C1000
LITE Jan 15 2027 1000.00 Call (LITE270115C01000000)
option OPRA

EOD

Oct 1, 2026

191.50+37.770%(+52.50)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	156.0000	210.0000	156.0000	191.5000	+37.770%	41	718	0.000%
2026-09-30	165.0000	166.0000	130.0000	139.0000	-4.138%	12	741	+37.770%
2026-09-29	132.3800	160.4500	132.3800	145.0000	+35.895%	34	739	+32.069%
2026-09-28	128.0000	128.0000	102.5500	106.7000	-20.165%	25	746	+79.475%
2026-09-25	126.0000	143.0000	120.0000	133.6500	+4.414%	18	740	+43.285%
2026-09-24	134.6000	134.6000	125.1000	128.0000	-6.569%	26	741	+49.609%
2026-09-23	138.7000	150.0000	135.5500	137.0000	-3.521%	17	736	+39.781%
2026-09-22	166.0000	170.0000	142.0000	142.0000	-4.525%	21	722	+34.859%
2026-09-21	159.4200	159.4200	148.7300	148.7300	+7.542%	6	735	+28.757%
2026-09-18	134.0000	138.3000	118.0000	138.3000	+18.876%	34	735	+38.467%
2026-09-17	137.8300	137.8300	112.0000	116.3400	-11.427%	43	735	+64.604%
2026-09-16	105.2000	131.3500	104.5700	131.3500	+42.000%	67	735	+45.794%
2026-09-15	93.3000	98.6700	92.5000	92.5000	-2.632%	12	714	+107.027%
2026-09-14	105.0000	115.0000	95.0000	95.0000	-33.146%	63	716	+101.579%
2026-09-11	164.8000	164.8000	140.0000	142.1000	-3.986%	26	687	+34.764%
2026-09-10	185.0000	185.0000	148.0000	148.0000	-21.067%	14	665	+29.392%
2026-09-09	201.4200	210.0000	187.5000	187.5000	-1.832%	117	662	+2.133%
2026-09-08	134.0000	196.8300	134.0000	191.0000	+62.844%	49	684	+0.262%
2026-09-04	107.0000	123.0000	107.0000	117.2900	+14.765%	15	692	+63.271%
2026-09-03	98.7500	105.1200	93.0000	102.2000	-6.239%	13	692	+87.378%
2026-09-02	114.4400	114.4400	106.2000	109.0000	-4.252%	12	692	+75.688%
2026-09-01	131.0000	131.0000	111.1000	113.8400	-17.507%	36	699	+68.219%
2026-08-31	139.0000	139.0000	137.5000	138.0000	-2.128%	6	696	+38.768%
2026-08-28	160.1000	164.0000	141.0000	141.0000	-20.249%	15	698	+35.816%
2026-08-27	183.0000	183.0000	160.0000	176.8000	+3.392%	18	702	+8.314%
2026-08-26	155.0000	172.5000	152.9000	171.0000	+19.580%	16	699	+11.988%
2026-08-25	125.0000	143.0000	125.0000	143.0000	+19.525%	4	702	+33.916%
2026-08-24	111.8800	120.9000	95.6000	119.6400	-14.543%	27	701	+60.064%
2026-08-21	153.2200	161.3000	140.0000	140.0000	+3.428%	7	711	+36.786%
2026-08-20	118.0000	135.3600	118.0000	135.3600	+10.408%	8	714	+41.475%
2026-08-19	126.4900	126.4900	122.6000	122.6000	-14.920%	6	713	+56.199%
2026-08-18	172.0000	172.0000	144.1000	144.1000	-31.570%	49	716	+32.894%
2026-08-17	181.0000	220.7000	181.0000	210.5800	+18.858%	117	713	-9.061%
2026-08-14	167.0000	200.0000	162.9000	177.1700	+14.303%	30	701	+8.088%
2026-08-13	181.2000	191.0000	155.0000	155.0000	-17.333%	22	701	+23.548%
2026-08-12	167.7900	209.0000	142.0000	187.5000	+38.091%	231	689	+2.133%
2026-08-11	129.0000	137.0500	129.0000	135.7800	-6.802%	28	572	+41.037%
2026-08-10	165.0000	172.6000	145.6900	145.6900	-24.513%	128	563	+31.443%
2026-08-07	194.9000	216.4000	184.0000	193.0000	+17.683%	18	465	-0.777%
2026-08-06	183.1000	190.0000	164.0000	164.0000	-6.818%	14	464	+16.768%
2026-08-05	181.8000	188.0000	167.1700	176.0000	-2.222%	7	461	+8.807%
2026-08-04	167.2000	185.0000	157.0000	180.0000	+29.964%	37	459	+6.389%
2026-08-03	114.1900	138.9000	114.1900	138.5000	+31.905%	38	456	+38.267%
2026-07-31	127.9200	127.9200	100.0000	105.0000	+11.088%	9	433	+82.381%
2026-07-30	90.0000	101.0000	90.0000	94.5200	+42.349%	80	432	+102.603%
2026-07-29	81.3000	82.0000	65.6000	66.4000	-23.766%	20	484	+188.404%
2026-07-28	88.9500	88.9500	72.0000	87.1000	-23.884%	64	471	+119.862%
2026-07-27	108.8000	114.7000	107.3500	114.4300	-15.860%	53	437	+67.351%
2026-07-24	166.0000	166.0000	135.0000	136.0000	-26.486%	23	467	+40.809%
2026-07-23	220.0000	220.0000	182.1700	185.0000	+4.520%	24	477	+3.514%
2026-07-22	177.0000	177.0000	177.0000	177.0000	-2.102%	1	474	+8.192%
2026-07-21	171.0000	181.9200	164.0000	180.8000	+24.862%	25	474	+5.918%
2026-07-20	150.6000	159.0000	144.8000	144.8000	+12.685%	32	461	+32.251%
2026-07-17	93.4800	129.5000	93.4800	128.5000	+13.717%	7	456	+49.027%
2026-07-16	117.9500	119.0000	110.8000	113.0000	-16.863%	108	454	+69.469%
2026-07-15	144.9500	144.9500	121.5000	135.9200	-17.349%	9	389	+40.892%
2026-07-14	173.2500	174.2500	164.1400	164.4500	+16.631%	6	389	+16.449%
2026-07-13	146.8000	160.0000	141.0000	141.0000	-1.674%	7	393	+35.816%
2026-07-10	144.2000	146.0000	140.0000	143.4000	-5.782%	7	392	+33.543%
2026-07-09	160.0000	160.5000	152.2000	152.2000	+34.097%	19	389	+25.821%
2026-07-08	120.0000	120.0000	108.0000	113.5000	+0.009%	20	385	+68.722%
2026-07-07	112.8000	117.7000	107.5000	113.4900	-13.512%	24	384	+68.737%
2026-07-06	130.1000	135.8500	125.0000	131.2200	+2.117%	17	387	+45.938%
2026-07-02	147.0600	147.0600	124.0200	128.5000	-22.168%	78	329	+49.027%
2026-07-01	169.9700	169.9700	165.1000	165.1000	-14.211%	3	329	+15.990%
2026-06-30	192.4500	192.4500	192.4500	192.4500	-0.285%	1	329	-0.494%
2026-06-29	165.0000	193.0000	145.0000	193.0000	+10.920%	38	328	-0.777%
2026-06-26	170.0000	175.0000	154.8300	174.0000	-13.000%	21	326	+10.057%
2026-06-25	224.5200	225.0000	178.4100	200.0000	+1.199%	9	323	-4.250%
2026-06-24	175.0000	197.6300	175.0000	197.6300	+9.794%	3	326	-3.102%
2026-06-23	190.0000	201.2400	179.2300	180.0000	-19.514%	8	324	+6.389%
2026-06-22	201.2300	234.0000	185.0000	223.6400	+12.892%	92	318	-14.371%
2026-06-18	205.8700	205.8700	188.8000	198.1000	-11.641%	16	280	-3.332%
2026-06-17	218.7700	224.2000	218.7700	224.2000	-1.233%	3	280	-14.585%
2026-06-16	231.7200	231.7200	218.5000	227.0000	-18.463%	4	280	-15.639%
2026-06-15	260.1600	278.4000	260.0000	278.4000	+7.283%	16	279	-31.214%
2026-06-12	240.0000	265.5800	240.0000	259.5000	+10.543%	5	286	-26.204%
2026-06-11	224.6500	234.7500	224.6500	234.7500	+6.222%	3	289	-18.424%
2026-06-10	222.0000	229.1000	221.0000	221.0000	+15.646%	8	289	-13.348%
2026-06-09	210.0000	213.1300	173.0000	191.1000	-19.323%	24	291	+0.209%
2026-06-08	236.0300	247.4000	234.6200	236.8700	+5.276%	27	285	-19.154%
2026-06-05	235.0000	247.0800	220.0000	225.0000	-18.033%	23	288	-14.889%
2026-06-04	226.0000	274.5000	220.0000	274.5000	+2.159%	5	278	-30.237%
2026-06-03	290.3000	297.0000	262.1600	268.7000	-17.577%	13	276	-28.731%
2026-06-02	295.8800	326.0000	288.6600	326.0000	+32.005%	36	268	-41.258%
2026-06-01	190.0000	256.2900	190.0000	246.9600	+24.986%	24	254	-22.457%
2026-05-29	216.1700	216.1700	193.5000	197.5900	-8.098%	27	261	-3.082%
2026-05-28	237.4000	237.4000	212.0000	215.0000	-13.306%	24	255	-10.930%
2026-05-27	230.0000	248.0000	216.7700	248.0000	+1.191%	13	241	-22.782%
2026-05-26	254.1000	257.0000	243.3500	245.0800	-10.174%	23	234	-21.862%
2026-05-22	268.0000	280.0000	268.0000	272.8400	-2.418%	44	241	-29.812%
2026-05-21	246.0900	280.0000	246.0900	279.6000	+33.143%	17	248	-31.509%
2026-05-20	237.0000	237.0000	210.0000	210.0000	-9.444%	12	248	-8.810%
2026-05-19	236.0400	236.2200	210.0000	231.9000	+2.738%	26	255	-17.421%
2026-05-18	280.0000	280.0000	220.0000	225.7200	-25.993%	33	255	-15.160%
2026-05-15	277.0000	305.0000	274.3000	305.0000	-7.255%	23	255	-37.213%
2026-05-14	315.0000	328.8600	315.0000	328.8600	-4.318%	4	251	-41.769%
2026-05-13	346.1400	360.4700	343.7000	343.7000	+8.082%	15	260	-44.283%
2026-05-12	342.8400	353.2600	280.0000	318.0000	-13.115%	29	260	-39.780%
2026-05-11	301.6900	381.2500	300.0500	366.0000	+48.106%	122	260	-47.678%
2026-05-08	242.5100	267.3400	233.5900	247.1200	+8.720%	16	304	-22.507%
2026-05-07	241.0700	242.6000	220.0000	227.3000	-17.020%	32	302	-15.750%
2026-05-06	303.9000	312.0000	252.2500	273.9200	-15.195%	41	289	-30.089%
2026-05-05	310.0000	337.2000	310.0000	323.0000	-0.499%	111	288	-40.712%
2026-05-04	300.0000	331.0000	300.0000	324.6200	+10.228%	211	373	-41.008%
2026-05-01	292.3400	317.4000	291.5600	294.5000	+10.656%	20	504	-34.975%
2026-04-30	249.5600	266.1400	249.5600	266.1400	+22.985%	5	504	-28.045%
2026-04-29	223.0300	226.9700	216.4000	216.4000	+16.973%	27	507	-11.506%
2026-04-28	200.0000	206.8300	185.0000	185.0000	-15.997%	80	487	+3.514%
2026-04-27	225.0000	225.0000	210.0000	220.2300	-11.908%	13	429	-13.045%
2026-04-24	215.0000	250.0000	215.0000	250.0000	+12.765%	11	420	-23.400%
2026-04-23	240.1100	240.1100	215.0000	221.7000	-6.849%	8	410	-13.622%
2026-04-22	213.3800	238.0000	209.3700	238.0000	+2.613%	14	411	-19.538%
2026-04-21	273.8000	273.8000	230.0000	231.9400	-7.902%	50	373	-17.436%
2026-04-20	251.8400	251.8400	251.8400	251.8400	+0.922%	5	373	-23.960%
2026-04-17	268.8800	268.8800	247.2000	249.5400	-5.727%	22	373	-23.259%
2026-04-16	243.2600	264.7000	243.2600	264.7000	+26.048%	6	373	-27.654%
2026-04-15	230.0000	230.0000	209.2000	210.0000	-10.638%	250	374	-8.810%
2026-04-14	250.0000	250.0000	230.0000	235.0000	-4.858%	22	136	-18.511%
2026-04-13	250.0000	250.0000	235.0000	247.0000	-8.247%	10	129	-22.470%
2026-04-10	250.0000	279.7100	250.0000	269.2000	+0.448%	30	128	-28.863%
2026-04-09	301.8000	307.0300	254.3000	268.0000	+13.559%	56	138	-28.545%
2026-04-08	236.0000	236.0000	236.0000	236.0000	+13.462%	1	122	-18.856%
2026-04-07	212.9500	217.1700	208.0000	208.0000	+6.667%	7	122	-7.933%
2026-04-06	210.0000	210.0000	194.9800	195.0000	-11.158%	8	120	-1.795%
2026-04-02	175.0000	219.4900	175.0000	219.4900	+14.377%	5	112	-12.752%
2026-04-01	190.6700	191.9000	190.6700	191.9000	+21.841%	11	112	-0.208%
2026-03-31	149.9400	157.5000	129.4400	157.5000	+16.133%	6	112	+21.587%
2026-03-30	146.0000	146.0000	135.6200	135.6200	-17.930%	5	109	+41.203%
2026-03-27	158.0000	165.2500	158.0000	165.2500	+2.960%	3	109	+15.885%
2026-03-26	164.0000	172.0000	160.5000	160.5000	-20.780%	5	108	+19.315%
2026-03-25	216.1000	216.1000	202.6000	202.6000	-7.090%	7	108	-5.479%
2026-03-24	211.8200	219.4000	211.8200	218.0600	+27.075%	15	103	-12.180%
2026-03-23	176.0000	176.0000	165.2000	171.6000	+6.943%	22	114	+11.597%
2026-03-20	204.8000	204.8000	160.4600	160.4600	-17.713%	10	93	+19.344%
2026-03-19	174.4500	195.0000	172.0000	195.0000	+8.333%	10	97	-1.795%
2026-03-18	165.0000	180.0000	165.0000	180.0000	+35.716%	10	91	+6.389%
2026-03-17	109.2000	133.1700	109.2000	132.6300	+10.525%	14	97	+44.387%
2026-03-16	143.8000	143.8000	120.0000	120.0000	-2.439%	4	92	+59.583%
2026-03-13	123.0000	123.0000	123.0000	123.0000	-18.327%	1	90	+55.691%
2026-03-11	140.3000	155.0000	139.9500	150.6000	-8.860%	19	90	+27.158%
2026-03-10	180.4300	180.4300	165.2400	165.2400	+17.191%	17	74	+15.892%
2026-03-09	133.0000	141.0000	133.0000	141.0000	+28.182%	3	78	+35.816%
2026-03-06	136.0000	136.0000	110.0000	110.0000	-23.286%	8	77	+74.091%
2026-03-05	144.0000	144.1000	143.3900	143.3900	-1.781%	8	80	+33.552%
2026-03-04	160.0000	160.0000	145.9900	145.9900	-17.965%	5	79	+31.173%
2026-03-03	180.0000	182.5000	168.0000	177.9600	-16.529%	69	75	+7.608%
2026-03-02	190.6600	213.2000	190.6600	213.2000	+26.905%	8	14	-10.178%
2026-02-27	175.9400	175.9500	168.0000	168.0000	+1.880%	6	9	+13.988%
2026-02-26	162.8900	168.0000	162.8900	164.9000	-21.100%	4	0	+16.131%
2026-02-25	217.0000	217.0000	209.0000	209.0000	0.000%	2	0	-8.373%