Dark

LITE20270115P500
LITE Jan 15 2027 500.00 Put (LITE270115P00500000)
option OPRA

EOD

Aug 6, 2026

48.30-4.809%(-2.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	48.8000	48.8000	48.3000	48.3000	-4.809%	4	961	0.000%
2026-08-04	54.0000	54.2000	49.8000	50.7400	-32.347%	45	965	-4.809%
2026-08-03	75.0000	75.0000	75.0000	75.0000	+12.275%	1	978	-35.600%
2026-07-31	65.7000	68.0000	65.7000	66.8000	-13.516%	5	977	-27.695%
2026-07-30	78.2000	79.3400	77.2400	77.2400	-17.390%	52	978	-37.468%
2026-07-29	93.8000	93.8000	93.5000	93.5000	+8.092%	8	980	-48.342%
2026-07-28	87.7400	93.5300	86.5000	86.5000	+16.185%	14	986	-44.162%
2026-07-27	70.0000	74.7200	70.0000	74.4500	+10.460%	3	987	-35.124%
2026-07-24	67.9000	67.9000	67.1000	67.4000	+9.150%	11	986	-28.338%
2026-07-23	61.5000	61.7500	59.5900	61.7500	-0.803%	6	985	-21.781%
2026-07-22	61.0500	64.0000	61.0500	62.2500	+2.133%	503	985	-22.410%
2026-07-21	63.0900	63.7000	60.6000	60.9500	-11.667%	25	517	-20.755%
2026-07-20	67.0000	69.0000	67.0000	69.0000	-7.008%	31	501	-30.000%
2026-07-17	80.9300	85.9300	73.0000	74.2000	-5.598%	27	494	-34.906%
2026-07-16	71.9600	78.6000	71.0000	78.6000	+11.807%	30	477	-38.550%
2026-07-15	62.7000	73.2000	62.7000	70.3000	+13.791%	56	453	-31.294%
2026-07-14	61.7500	62.7000	61.0000	61.7800	-7.168%	35	454	-21.819%
2026-07-13	63.8000	67.5000	61.7000	66.5500	-16.447%	12	457	-27.423%
2026-07-08	80.9700	80.9700	79.6500	79.6500	-2.114%	2	459	-39.360%
2026-07-07	81.3700	81.3700	81.3700	81.3700	+6.645%	1	459	-40.642%
2026-07-06	75.0000	76.3000	75.0000	76.3000	-2.926%	2	458	-36.697%
2026-07-02	76.2500	78.9800	75.9000	78.6000	+19.001%	4	453	-38.550%
2026-07-01	66.0500	66.0500	66.0500	66.0500	+11.008%	1	453	-26.874%
2026-06-30	59.5000	59.5000	59.5000	59.5000	-5.179%	2	454	-18.824%
2026-06-29	62.7500	62.7800	62.7500	62.7500	-7.023%	40	454	-23.028%
2026-06-26	67.4900	67.4900	67.4900	67.4900	+7.059%	1	472	-28.434%
2026-06-24	63.9000	63.9000	63.0400	63.0400	-4.716%	11	472	-23.382%
2026-06-23	63.6000	66.6500	63.6000	66.1600	+6.710%	3	463	-26.995%
2026-06-22	60.7000	62.0000	60.7000	62.0000	-0.800%	9	465	-22.097%
2026-06-18	62.0600	62.5000	60.9000	62.5000	+1.100%	17	447	-22.720%
2026-06-17	61.8200	61.8200	61.8200	61.8200	-0.290%	10	447	-21.870%
2026-06-16	61.0000	62.6800	61.0000	62.0000	+9.001%	54	447	-22.097%
2026-06-15	56.6100	56.8800	56.6100	56.8800	-14.208%	11	441	-15.084%
2026-06-12	63.7000	66.3000	63.7000	66.3000	-2.871%	2	452	-27.149%
2026-06-11	69.3000	69.3000	68.2600	68.2600	-2.625%	2	454	-29.241%
2026-06-09	66.0000	70.1000	65.6000	70.1000	+4.627%	9	455	-31.098%
2026-06-08	67.8000	67.8000	67.0000	67.0000	-1.975%	6	455	-27.910%
2026-06-05	60.4000	68.3500	60.3000	68.3500	+15.223%	11	456	-29.334%
2026-06-04	61.2000	63.0000	59.3200	59.3200	+8.387%	5	459	-18.577%
2026-06-03	52.0000	54.7300	52.0000	54.7300	+1.540%	3	459	-11.749%
2026-06-02	56.9000	58.0000	53.9000	53.9000	-18.085%	16	462	-10.390%
2026-06-01	69.3000	69.3000	63.7700	65.8000	+0.766%	11	460	-26.596%
2026-05-29	65.0000	66.7800	65.0000	65.3000	+4.413%	4	458	-26.034%
2026-05-28	57.8000	62.5400	57.8000	62.5400	+4.060%	15	456	-22.769%
2026-05-27	60.1000	60.1000	60.1000	60.1000	+1.025%	1	463	-19.634%
2026-05-26	55.7200	60.0000	55.7200	59.4900	+11.051%	9	462	-18.810%
2026-05-22	53.7000	53.7000	53.5700	53.5700	+1.075%	2	460	-9.838%
2026-05-21	61.5000	61.5000	53.0000	53.0000	-14.791%	40	460	-8.868%
2026-05-20	58.5000	62.2000	58.5000	62.2000	-0.321%	10	460	-22.347%
2026-05-19	64.5000	67.3600	62.4000	62.4000	-3.376%	14	446	-22.596%
2026-05-18	63.1000	65.7000	63.0000	64.5800	+10.017%	35	446	-25.209%
2026-05-15	63.6000	64.5700	58.7000	58.7000	+1.207%	5	446	-17.717%
2026-05-14	60.0000	60.4200	58.0000	58.0000	-0.685%	5	433	-16.724%
2026-05-13	58.1500	58.9700	57.2900	58.4000	-4.184%	53	411	-17.295%
2026-05-12	65.0000	65.0000	57.8000	60.9500	-0.327%	101	411	-20.755%
2026-05-11	60.0000	61.4500	60.0000	61.1500	-7.348%	7	411	-21.014%
2026-05-08	63.7800	68.4500	63.7800	66.0000	-5.714%	32	334	-26.818%
2026-05-07	70.9700	70.9700	69.2000	70.0000	+9.873%	22	319	-31.000%
2026-05-06	63.9300	66.6300	63.7100	63.7100	-1.985%	15	319	-24.188%
2026-05-04	65.0000	65.0000	65.0000	65.0000	-12.304%	1	315	-25.692%
2026-04-30	74.0000	74.1200	74.0000	74.1200	-3.615%	7	315	-34.835%
2026-04-29	76.9000	76.9000	76.9000	76.9000	-6.788%	1	309	-37.191%
2026-04-28	83.0000	85.2300	82.5000	82.5000	+6.727%	3	309	-41.455%
2026-04-27	79.7000	79.7000	77.3000	77.3000	-1.779%	2	310	-37.516%
2026-04-23	79.2000	79.2000	78.7000	78.7000	+4.101%	2	312	-38.628%
2026-04-22	78.5900	78.5900	75.6000	75.6000	-8.197%	2	312	-36.111%
2026-04-21	75.6100	82.3500	75.6100	82.3500	+4.945%	2	313	-41.348%
2026-04-20	78.4700	78.4700	78.4700	78.4700	-6.583%	1	313	-38.448%
2026-04-16	84.0000	84.0000	84.0000	84.0000	-1.766%	1	314	-42.500%
2026-04-15	85.6000	85.6000	84.9000	85.5100	+3.398%	3	315	-43.515%
2026-04-14	82.7000	82.7000	82.7000	82.7000	-3.613%	1	312	-41.596%
2026-04-13	86.4000	86.5000	85.7000	85.8000	+1.287%	42	311	-43.706%
2026-04-10	89.0000	89.0000	84.7100	84.7100	-0.575%	2	271	-42.982%
2026-04-09	85.5000	85.5000	85.2000	85.2000	-4.549%	11	270	-43.310%
2026-04-08	89.2600	89.2600	89.2600	89.2600	-11.624%	10	261	-45.888%
2026-04-07	101.0000	101.0000	101.0000	101.0000	-1.106%	1	261	-52.178%
2026-04-06	99.6100	102.1300	99.6100	102.1300	+1.119%	14	260	-52.707%
2026-04-01	104.6600	104.6600	101.0000	101.0000	-12.931%	3	256	-52.178%
2026-03-31	116.0000	116.0000	116.0000	116.0000	-6.338%	1	259	-58.362%
2026-03-30	123.8500	123.8500	123.8500	123.8500	+10.580%	1	258	-61.001%
2026-03-27	111.5000	112.1400	111.5000	112.0000	+2.658%	75	259	-56.875%
2026-03-26	109.1000	109.1000	109.1000	109.1000	+7.488%	3	184	-55.729%
2026-03-25	102.6000	102.6000	100.3500	101.5000	-0.976%	7	184	-52.414%
2026-03-24	102.3000	102.5000	102.3000	102.5000	-5.937%	2	183	-52.878%
2026-03-23	106.2000	108.9700	102.4500	108.9700	-1.107%	3	181	-55.676%
2026-03-20	110.8800	110.8800	110.1900	110.1900	+2.981%	2	182	-56.167%
2026-03-19	112.0000	112.0000	107.0000	107.0000	-1.654%	6	180	-54.860%
2026-03-18	109.8000	110.0000	108.8000	108.8000	-10.231%	13	179	-55.607%
2026-03-17	129.0000	129.0000	121.1500	121.2000	+0.664%	32	166	-60.149%
2026-03-16	121.0000	122.5500	120.4000	120.4000	-7.420%	26	160	-59.884%
2026-03-12	130.0500	130.0500	130.0500	130.0500	+1.435%	2	134	-62.860%
2026-03-11	128.2100	128.2100	128.2100	128.2100	+2.691%	1	131	-62.327%
2026-03-10	124.8500	124.8500	124.8500	124.8500	-11.742%	1	131	-61.314%
2026-03-09	141.9000	141.9000	141.4600	141.4600	-7.482%	6	132	-65.856%
2026-03-06	138.0000	153.0100	138.0000	152.9000	+13.469%	56	127	-68.411%
2026-03-05	131.8500	136.5600	126.0600	134.7500	+2.902%	36	71	-64.156%
2026-03-04	130.0000	130.9500	126.6000	130.9500	+2.305%	24	39	-63.116%
2026-03-03	108.6500	128.0000	108.6500	128.0000	+18.519%	3	25	-62.266%
2026-03-02	114.7500	115.3000	108.0000	108.0000	-13.600%	4	24	-55.278%
2026-02-27	125.0000	125.0000	125.0000	125.0000	+0.531%	1	24	-61.360%
2026-02-26	125.3700	125.3700	124.3400	124.3400	+0.615%	2	23	-61.155%
2026-02-25	120.1100	123.5800	119.9000	123.5800	-15.194%	3	19	-60.916%
2026-02-18	145.7200	145.7200	145.7200	145.7200	-4.758%	1	19	-66.854%
2026-02-13	152.1000	153.0000	152.1000	153.0000	-2.355%	2	20	-68.431%
2026-02-06	162.3300	162.3300	156.6800	156.6900	-10.463%	6	20	-69.175%
2026-02-05	171.4700	175.0000	171.4700	175.0000	-13.452%	3	14	-72.400%
2026-01-28	202.2000	202.2000	202.2000	202.2000	-9.973%	1	12	-76.113%
2026-01-26	224.6000	224.6000	224.6000	224.6000	+3.981%	1	12	-78.495%
2026-01-21	216.0000	216.0000	216.0000	216.0000	+9.091%	11	11	-77.639%
2026-01-06	198.0000	198.0000	198.0000	198.0000	-2.607%	11	11	-75.606%
2025-12-30	203.3000	203.3000	203.3000	203.3000	+1.144%	1	1	-76.242%
2025-12-23	201.0000	201.0000	201.0000	201.0000	0.000%	1	1	-75.970%