Dark

LITE20270115P300
LITE Jan 15 2027 300.00 Put (LITE270115P00300000)
option OPRA

EOD

Oct 1, 2026

0.5000-16.667%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5000	0.5000	0.5000	0.5000	-16.667%	1	380	0.000%
2026-09-29	0.6000	0.6000	0.6000	0.6000	-29.412%	1	380	-16.667%
2026-09-28	0.8500	1.0200	0.8500	0.8500	+7.595%	4	380	-41.176%
2026-09-21	0.7900	0.7900	0.7900	0.7900	-24.762%	1	378	-36.709%
2026-09-17	1.0900	1.0900	1.0500	1.0500	-30.000%	3	378	-52.381%
2026-09-14	1.4300	1.5000	1.4300	1.5000	-1.316%	2	378	-66.667%
2026-09-11	0.6600	2.3200	0.6600	1.5200	+44.762%	6	376	-67.105%
2026-09-09	1.2500	1.2500	1.0500	1.0500	-8.696%	13	372	-52.381%
2026-09-08	1.1500	1.1500	1.1500	1.1500	-36.813%	1	372	-56.522%
2026-09-04	1.5000	1.8200	1.5000	1.8200	-15.349%	3	374	-72.527%
2026-08-28	2.0600	2.1500	2.0600	2.1500	-6.522%	3	374	-76.744%
2026-08-26	2.3000	2.3000	2.3000	2.3000	-9.804%	2	376	-78.261%
2026-08-25	3.3000	3.3000	2.5500	2.5500	-36.250%	3	376	-80.392%
2026-08-24	4.0500	4.0500	4.0000	4.0000	+33.333%	3	376	-87.500%
2026-08-21	3.1000	3.1000	3.0000	3.0000	-30.233%	16	376	-83.333%
2026-08-19	3.9000	4.3000	3.9000	4.3000	-2.715%	12	386	-88.372%
2026-08-18	4.3000	4.4200	3.9900	4.4200	+10.500%	3	388	-88.688%
2026-08-17	4.0000	4.0000	4.0000	4.0000	-5.660%	1	388	-87.500%
2026-08-14	4.1000	4.2400	4.1000	4.2400	+2.169%	3	388	-88.208%
2026-08-13	3.5500	4.1500	3.5500	4.1500	+1.220%	5	391	-87.952%
2026-08-12	4.8500	4.8500	4.0500	4.1000	-42.897%	6	388	-87.805%
2026-08-11	6.5000	8.0700	6.5000	7.1800	-10.250%	24	391	-93.036%
2026-08-10	8.1400	8.4100	8.0000	8.0000	-11.111%	13	391	-93.750%
2026-08-07	9.0000	9.0000	9.0000	9.0000	-9.639%	1	386	-94.444%
2026-08-06	11.0000	12.1000	9.9600	9.9600	-9.455%	9	386	-94.980%
2026-08-05	10.5000	11.0000	10.5000	11.0000	-2.309%	22	390	-95.455%
2026-08-04	7.3000	12.0000	7.3000	11.2600	-20.927%	8	390	-95.560%
2026-08-03	14.4800	14.4800	14.2400	14.2400	-8.129%	2	391	-96.489%
2026-07-31	15.6200	15.7300	15.2500	15.5000	-13.793%	34	392	-96.774%
2026-07-30	18.1300	18.1300	16.8000	17.9800	-28.080%	6	398	-97.219%
2026-07-29	21.9000	25.0000	21.9000	25.0000	+12.613%	36	399	-98.000%
2026-07-28	21.9300	25.0000	21.9300	22.2000	+23.333%	8	366	-97.748%
2026-07-27	18.0000	18.0000	18.0000	18.0000	+20.000%	10	366	-97.222%
2026-07-22	15.0000	15.0000	15.0000	15.0000	0.000%	1	366	-96.667%
2026-07-21	15.0000	15.0000	15.0000	15.0000	-9.910%	1	367	-96.667%
2026-07-20	16.6500	16.6500	16.6500	16.6500	-12.368%	2	366	-96.997%
2026-07-17	20.1400	20.1400	19.0000	19.0000	+6.742%	21	366	-97.368%
2026-07-15	16.5500	17.8000	16.5500	17.8000	+18.667%	2	356	-97.191%
2026-07-13	15.0000	15.0000	15.0000	15.0000	-13.245%	2	356	-96.667%
2026-07-09	17.0000	17.4000	17.0000	17.2900	-13.550%	30	358	-97.108%
2026-07-02	16.7600	20.2000	16.7600	20.0000	+27.632%	4	333	-97.500%
2026-06-30	15.6700	15.6700	15.6700	15.6700	-8.363%	1	333	-96.809%
2026-06-29	17.1000	17.1000	17.1000	17.1000	+1.786%	1	333	-97.076%
2026-06-26	17.5100	17.5100	16.8000	16.8000	+6.329%	9	333	-97.024%
2026-06-22	15.8000	15.8000	15.8000	15.8000	-12.271%	2	330	-96.835%
2026-06-12	18.0100	18.0100	18.0100	18.0100	-4.709%	1	330	-97.224%
2026-06-10	20.0000	20.0000	18.9000	18.9000	-9.135%	6	330	-97.354%
2026-06-09	20.0000	20.8500	20.0000	20.8000	+10.638%	5	330	-97.596%
2026-06-08	18.8000	18.8000	18.8000	18.8000	+17.500%	1	330	-97.340%
2026-06-05	15.9200	18.5000	15.9200	16.0000	+6.667%	3	330	-96.875%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+7.914%	1	331	-96.667%
2026-06-02	14.5000	14.5000	13.7000	13.9000	-13.125%	3	331	-96.403%
2026-06-01	16.0000	16.0000	16.0000	16.0000	+3.226%	1	331	-96.875%
2026-05-29	16.5500	16.5500	15.5000	15.5000	+22.047%	3	331	-96.774%
2026-05-26	12.7000	12.7000	12.7000	12.7000	+5.833%	4	330	-96.063%
2026-05-21	13.0000	13.0000	12.0000	12.0000	-25.926%	10	329	-95.833%
2026-05-19	15.9000	16.2000	15.9000	16.2000	+8.000%	18	329	-96.914%
2026-05-14	15.0000	15.0000	15.0000	15.0000	0.000%	1	324	-96.667%
2026-05-13	15.0000	15.0000	15.0000	15.0000	-5.660%	1	323	-96.667%
2026-05-12	14.6500	15.9000	14.6500	15.9000	-6.195%	22	323	-96.855%
2026-05-11	16.9500	16.9500	16.9500	16.9500	-6.560%	1	323	-97.050%
2026-05-08	19.0000	19.0000	18.1400	18.1400	+1.682%	3	323	-97.244%
2026-05-06	18.9100	19.1500	17.8400	17.8400	+1.943%	5	324	-97.197%
2026-05-05	17.5000	17.5000	17.5000	17.5000	-10.486%	1	324	-97.143%
2026-05-04	19.4000	19.5500	19.2300	19.5500	+4.995%	4	324	-97.442%
2026-05-01	18.6200	18.6200	18.6200	18.6200	-14.194%	1	322	-97.315%
2026-04-29	22.5300	22.5300	21.7000	21.7000	-13.200%	2	322	-97.696%
2026-04-28	25.0000	25.0000	25.0000	25.0000	+8.790%	1	323	-98.000%
2026-04-27	21.1000	22.9800	21.1000	22.9800	-2.213%	2	322	-97.824%
2026-04-22	23.5000	23.5000	23.5000	23.5000	-6.931%	2	323	-97.872%
2026-04-21	25.2500	25.2500	25.2500	25.2500	+3.061%	2	323	-98.020%
2026-04-20	24.6000	24.6000	24.5000	24.5000	-2.000%	3	323	-97.959%
2026-04-17	26.0400	26.0400	25.0000	25.0000	-8.759%	2	323	-98.000%
2026-04-16	27.8800	27.8800	26.7000	27.4000	+6.202%	13	324	-98.175%
2026-04-15	28.0000	28.0000	25.8000	25.8000	-7.626%	2	323	-98.062%
2026-04-14	27.9300	27.9300	27.9300	27.9300	-2.000%	1	321	-98.210%
2026-04-13	28.5000	28.5000	28.5000	28.5000	-7.916%	1	321	-98.246%
2026-04-10	30.0000	30.9500	30.0000	30.9500	+0.454%	3	321	-98.384%
2026-04-09	30.5400	30.8100	30.5400	30.8100	-1.722%	7	321	-98.377%
2026-04-08	32.0000	32.0000	31.3500	31.3500	-15.270%	6	320	-98.405%
2026-04-01	37.0000	37.0000	37.0000	37.0000	-6.448%	1	320	-98.649%
2026-03-27	38.5000	40.0000	38.5000	39.5500	+3.942%	6	319	-98.736%
2026-03-26	37.2400	38.1000	37.2400	38.0500	+11.912%	4	320	-98.686%
2026-03-25	34.5000	34.5000	34.0000	34.0000	+0.443%	3	319	-98.529%
2026-03-24	33.8500	33.8500	33.8500	33.8500	-6.749%	2	319	-98.523%
2026-03-23	36.0000	36.9000	35.4000	36.3000	-4.474%	12	319	-98.623%
2026-03-20	37.0000	38.0000	37.0000	38.0000	+8.571%	3	320	-98.684%
2026-03-19	35.0000	35.0000	35.0000	35.0000	-6.667%	1	320	-98.571%
2026-03-18	36.2500	37.5000	36.2500	37.5000	-7.998%	2	320	-98.667%
2026-03-17	43.4100	43.4100	40.7600	40.7600	-20.078%	6	319	-98.773%
2026-03-13	51.0000	51.0000	51.0000	51.0000	+24.088%	1	317	-99.020%
2026-03-11	45.0000	45.0000	41.1000	41.1000	-7.744%	2	317	-98.783%
2026-03-10	44.5500	44.5500	44.5500	44.5500	-12.596%	3	317	-98.878%
2026-03-09	52.0000	52.0000	50.7100	50.9700	-2.729%	3	317	-99.019%
2026-03-06	50.0500	52.4000	50.0500	52.4000	+8.019%	6	316	-99.046%
2026-03-05	46.8500	48.5100	46.8500	48.5100	+12.814%	2	316	-98.969%
2026-03-04	43.0000	43.0000	43.0000	43.0000	+3.739%	2	317	-98.837%
2026-03-03	39.8000	41.4500	39.8000	41.4500	+15.139%	12	317	-98.794%
2026-03-02	36.0000	36.0000	36.0000	36.0000	-12.409%	1	316	-98.611%
2026-02-26	41.1000	41.1000	41.1000	41.1000	-8.667%	1	316	-98.783%
2026-02-25	43.5000	45.0000	43.5000	45.0000	+17.801%	2	315	-98.889%
2026-02-20	43.1000	45.2000	38.2000	38.2000	-20.417%	8	315	-98.691%
2026-02-19	48.0000	48.0000	48.0000	48.0000	-7.246%	1	314	-98.958%
2026-02-18	51.7500	51.7500	51.7500	51.7500	-4.696%	3	313	-99.034%
2026-02-13	50.4000	54.3000	50.4000	54.3000	+6.075%	5	315	-99.079%
2026-02-12	53.6600	53.6600	51.1900	51.1900	-6.927%	2	315	-99.023%
2026-02-11	55.0000	55.0000	55.0000	55.0000	+1.852%	1	314	-99.091%
2026-02-10	55.3000	55.3400	54.0000	54.0000	+3.349%	4	314	-99.074%
2026-02-09	55.2700	55.2700	50.4000	52.2500	-7.751%	5	312	-99.043%
2026-02-06	57.7300	57.7300	56.6400	56.6400	-21.333%	3	310	-99.117%
2026-02-04	65.5700	72.0000	65.5700	72.0000	+2.128%	2	308	-99.306%
2026-02-02	72.8000	72.8000	70.5000	70.5000	-5.686%	7	307	-99.291%
2026-01-30	68.8000	74.7500	68.8000	74.7500	-0.862%	3	307	-99.331%
2026-01-28	77.8000	77.8000	75.4000	75.4000	-7.598%	4	307	-99.337%
2026-01-27	81.6000	81.6000	81.6000	81.6000	-1.091%	1	307	-99.387%
2026-01-20	83.9400	83.9400	82.5000	82.5000	-9.836%	2	306	-99.394%
2026-01-16	91.5000	91.5000	91.5000	91.5000	+4.524%	1	305	-99.454%
2026-01-14	88.0000	88.0000	87.5400	87.5400	-2.310%	2	305	-99.429%
2026-01-12	90.0000	90.0000	89.6100	89.6100	+4.198%	2	304	-99.442%
2026-01-09	86.0000	86.0000	86.0000	86.0000	+2.381%	1	303	-99.419%
2026-01-08	84.0000	84.0000	84.0000	84.0000	+12.000%	1	303	-99.405%
2026-01-06	75.0000	75.0000	75.0000	75.0000	-5.601%	1	303	-99.333%
2026-01-05	74.5000	80.1300	74.5000	79.4500	+5.722%	7	301	-99.371%
2025-12-23	75.1500	75.1500	75.1500	75.1500	-2.085%	1	301	-99.335%
2025-12-22	76.7500	76.7500	76.7500	76.7500	-5.095%	2	299	-99.349%
2025-12-19	80.8700	80.8700	80.8700	80.8700	-8.858%	4	299	-99.382%
2025-12-16	88.7300	88.7300	88.7300	88.7300	+10.913%	1	303	-99.436%
2025-12-10	80.0000	80.0000	80.0000	80.0000	-3.030%	1	302	-99.375%
2025-12-09	82.5000	82.5000	82.5000	82.5000	-8.840%	1	301	-99.394%
2025-12-05	90.5000	90.5000	90.5000	90.5000	-8.493%	1	300	-99.448%
2025-12-02	99.3500	102.5000	98.0900	98.9000	-8.426%	450	299	-99.494%
2025-11-24	108.0000	108.0000	108.0000	108.0000	-4.000%	1	2	-99.537%
2025-11-19	112.5000	112.5000	112.5000	112.5000	-3.276%	1	1	-99.556%
2025-11-18	118.2000	118.2000	116.3100	116.3100	0.000%	4	1	-99.570%