Dark

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

EOD

Oct 1, 2026

4.70-11.820%(-0.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4000	5.4000	4.3000	4.7000	-11.820%	5	1,193	0.000%
2026-09-30	7.0000	8.9000	5.3300	5.3300	-21.618%	6	1,192	-11.820%
2026-09-29	7.1000	7.1000	6.5500	6.8000	-18.367%	11	1,197	-30.882%
2026-09-28	8.8000	9.7000	8.2400	8.3300	+9.750%	47	1,200	-43.577%
2026-09-25	8.0000	8.0000	7.5300	7.5900	-15.667%	5	1,177	-38.076%
2026-09-24	9.1000	9.1000	9.0000	9.0000	-5.263%	2	1,178	-47.778%
2026-09-23	9.4800	9.5000	9.4700	9.5000	+0.636%	3	1,178	-50.526%
2026-09-22	8.4000	9.6000	8.4000	9.4400	+4.425%	20	1,179	-50.212%
2026-09-21	8.7800	9.0400	8.2000	9.0400	-11.373%	14	1,181	-48.009%
2026-09-18	11.5000	11.5000	10.1800	10.2000	-11.304%	58	1,184	-53.922%
2026-09-17	11.1000	11.5000	10.7000	11.5000	-3.766%	19	1,148	-59.130%
2026-09-16	13.9900	14.6000	11.6000	11.9500	-28.012%	30	1,134	-60.669%
2026-09-14	16.4000	17.2000	14.9900	16.6000	+35.843%	48	1,148	-71.687%
2026-09-11	10.4900	14.1000	10.4900	12.2200	+3.122%	7	1,124	-61.538%
2026-09-10	12.6500	12.6500	11.8500	11.8500	-0.168%	3	1,122	-60.338%
2026-09-09	12.6800	12.8000	11.8700	11.8700	-8.762%	6	1,119	-60.404%
2026-09-08	11.6000	13.9600	11.6000	13.0100	-13.267%	7	1,125	-63.874%
2026-09-04	15.0000	15.0000	14.5000	15.0000	-10.180%	8	1,135	-68.667%
2026-09-03	16.7200	18.2400	16.5200	16.7000	-1.765%	87	1,135	-71.856%
2026-09-02	17.0000	17.6100	17.0000	17.0000	-2.913%	82	1,142	-72.353%
2026-09-01	17.5000	17.8000	17.2000	17.5100	+5.482%	11	1,129	-73.158%
2026-08-31	22.7000	22.7000	16.3000	16.6000	-7.778%	65	1,128	-71.687%
2026-08-28	18.6000	19.1000	17.0000	18.0000	+1.010%	27	1,078	-73.889%
2026-08-27	17.7000	18.8000	17.7000	17.8200	-5.614%	17	1,072	-73.625%
2026-08-26	20.5500	20.5500	18.7000	18.8800	-21.004%	6	1,080	-75.106%
2026-08-25	24.0000	24.0000	23.9000	23.9000	-14.245%	2	1,084	-80.335%
2026-08-24	30.7400	30.7400	27.8700	27.8700	+14.221%	11	1,084	-83.136%
2026-08-21	21.9000	25.2000	21.9000	24.4000	-2.400%	92	1,074	-80.738%
2026-08-20	29.7000	30.0300	25.0000	25.0000	-15.541%	24	1,018	-81.200%
2026-08-19	30.5000	30.8200	29.4000	29.6000	+9.630%	41	1,024	-84.122%
2026-08-18	27.0000	27.3100	26.8000	27.0000	+30.435%	11	1,035	-82.593%
2026-08-17	23.1000	23.1000	20.6000	20.7000	-14.815%	3	1,030	-77.295%
2026-08-14	25.9600	26.1000	24.3000	24.3000	-10.332%	70	1,029	-80.658%
2026-08-13	26.8400	28.0000	26.8400	27.1000	-0.550%	12	965	-82.657%
2026-08-12	31.3000	32.2300	24.9300	27.2500	-31.447%	28	963	-82.752%
2026-08-11	43.0600	43.0600	39.7500	39.7500	-7.558%	10	960	-88.176%
2026-08-10	42.2900	43.3000	40.0000	43.0000	-4.402%	20	960	-89.070%
2026-08-07	44.9800	44.9800	44.9800	44.9800	-6.874%	1	959	-89.551%
2026-08-06	48.8000	48.8000	48.3000	48.3000	-4.809%	4	961	-90.269%
2026-08-04	54.0000	54.2000	49.8000	50.7400	-32.347%	45	965	-90.737%
2026-08-03	75.0000	75.0000	75.0000	75.0000	+12.275%	1	978	-93.733%
2026-07-31	65.7000	68.0000	65.7000	66.8000	-13.516%	5	977	-92.964%
2026-07-30	78.2000	79.3400	77.2400	77.2400	-17.390%	52	978	-93.915%
2026-07-29	93.8000	93.8000	93.5000	93.5000	+8.092%	8	980	-94.973%
2026-07-28	87.7400	93.5300	86.5000	86.5000	+16.185%	14	986	-94.566%
2026-07-27	70.0000	74.7200	70.0000	74.4500	+10.460%	3	987	-93.687%
2026-07-24	67.9000	67.9000	67.1000	67.4000	+9.150%	11	986	-93.027%
2026-07-23	61.5000	61.7500	59.5900	61.7500	-0.803%	6	985	-92.389%
2026-07-22	61.0500	64.0000	61.0500	62.2500	+2.133%	503	985	-92.450%
2026-07-21	63.0900	63.7000	60.6000	60.9500	-11.667%	25	517	-92.289%
2026-07-20	67.0000	69.0000	67.0000	69.0000	-7.008%	31	501	-93.188%
2026-07-17	80.9300	85.9300	73.0000	74.2000	-5.598%	27	494	-93.666%
2026-07-16	71.9600	78.6000	71.0000	78.6000	+11.807%	30	477	-94.020%
2026-07-15	62.7000	73.2000	62.7000	70.3000	+13.791%	56	453	-93.314%
2026-07-14	61.7500	62.7000	61.0000	61.7800	-7.168%	35	454	-92.392%
2026-07-13	63.8000	67.5000	61.7000	66.5500	-16.447%	12	457	-92.938%
2026-07-08	80.9700	80.9700	79.6500	79.6500	-2.114%	2	459	-94.099%
2026-07-07	81.3700	81.3700	81.3700	81.3700	+6.645%	1	459	-94.224%
2026-07-06	75.0000	76.3000	75.0000	76.3000	-2.926%	2	458	-93.840%
2026-07-02	76.2500	78.9800	75.9000	78.6000	+19.001%	4	453	-94.020%
2026-07-01	66.0500	66.0500	66.0500	66.0500	+11.008%	1	453	-92.884%
2026-06-30	59.5000	59.5000	59.5000	59.5000	-5.179%	2	454	-92.101%
2026-06-29	62.7500	62.7800	62.7500	62.7500	-7.023%	40	454	-92.510%
2026-06-26	67.4900	67.4900	67.4900	67.4900	+7.059%	1	472	-93.036%
2026-06-24	63.9000	63.9000	63.0400	63.0400	-4.716%	11	472	-92.544%
2026-06-23	63.6000	66.6500	63.6000	66.1600	+6.710%	3	463	-92.896%
2026-06-22	60.7000	62.0000	60.7000	62.0000	-0.800%	9	465	-92.419%
2026-06-18	62.0600	62.5000	60.9000	62.5000	+1.100%	17	447	-92.480%
2026-06-17	61.8200	61.8200	61.8200	61.8200	-0.290%	10	447	-92.397%
2026-06-16	61.0000	62.6800	61.0000	62.0000	+9.001%	54	447	-92.419%
2026-06-15	56.6100	56.8800	56.6100	56.8800	-14.208%	11	441	-91.737%
2026-06-12	63.7000	66.3000	63.7000	66.3000	-2.871%	2	452	-92.911%
2026-06-11	69.3000	69.3000	68.2600	68.2600	-2.625%	2	454	-93.115%
2026-06-09	66.0000	70.1000	65.6000	70.1000	+4.627%	9	455	-93.295%
2026-06-08	67.8000	67.8000	67.0000	67.0000	-1.975%	6	455	-92.985%
2026-06-05	60.4000	68.3500	60.3000	68.3500	+15.223%	11	456	-93.124%
2026-06-04	61.2000	63.0000	59.3200	59.3200	+8.387%	5	459	-92.077%
2026-06-03	52.0000	54.7300	52.0000	54.7300	+1.540%	3	459	-91.412%
2026-06-02	56.9000	58.0000	53.9000	53.9000	-18.085%	16	462	-91.280%
2026-06-01	69.3000	69.3000	63.7700	65.8000	+0.766%	11	460	-92.857%
2026-05-29	65.0000	66.7800	65.0000	65.3000	+4.413%	4	458	-92.802%
2026-05-28	57.8000	62.5400	57.8000	62.5400	+4.060%	15	456	-92.485%
2026-05-27	60.1000	60.1000	60.1000	60.1000	+1.025%	1	463	-92.180%
2026-05-26	55.7200	60.0000	55.7200	59.4900	+11.051%	9	462	-92.100%
2026-05-22	53.7000	53.7000	53.5700	53.5700	+1.075%	2	460	-91.226%
2026-05-21	61.5000	61.5000	53.0000	53.0000	-14.791%	40	460	-91.132%
2026-05-20	58.5000	62.2000	58.5000	62.2000	-0.321%	10	460	-92.444%
2026-05-19	64.5000	67.3600	62.4000	62.4000	-3.376%	14	446	-92.468%
2026-05-18	63.1000	65.7000	63.0000	64.5800	+10.017%	35	446	-92.722%
2026-05-15	63.6000	64.5700	58.7000	58.7000	+1.207%	5	446	-91.993%
2026-05-14	60.0000	60.4200	58.0000	58.0000	-0.685%	5	433	-91.897%
2026-05-13	58.1500	58.9700	57.2900	58.4000	-4.184%	53	411	-91.952%
2026-05-12	65.0000	65.0000	57.8000	60.9500	-0.327%	101	411	-92.289%
2026-05-11	60.0000	61.4500	60.0000	61.1500	-7.348%	7	411	-92.314%
2026-05-08	63.7800	68.4500	63.7800	66.0000	-5.714%	32	334	-92.879%
2026-05-07	70.9700	70.9700	69.2000	70.0000	+9.873%	22	319	-93.286%
2026-05-06	63.9300	66.6300	63.7100	63.7100	-1.985%	15	319	-92.623%
2026-05-04	65.0000	65.0000	65.0000	65.0000	-12.304%	1	315	-92.769%
2026-04-30	74.0000	74.1200	74.0000	74.1200	-3.615%	7	315	-93.659%
2026-04-29	76.9000	76.9000	76.9000	76.9000	-6.788%	1	309	-93.888%
2026-04-28	83.0000	85.2300	82.5000	82.5000	+6.727%	3	309	-94.303%
2026-04-27	79.7000	79.7000	77.3000	77.3000	-1.779%	2	310	-93.920%
2026-04-23	79.2000	79.2000	78.7000	78.7000	+4.101%	2	312	-94.028%
2026-04-22	78.5900	78.5900	75.6000	75.6000	-8.197%	2	312	-93.783%
2026-04-21	75.6100	82.3500	75.6100	82.3500	+4.945%	2	313	-94.293%
2026-04-20	78.4700	78.4700	78.4700	78.4700	-6.583%	1	313	-94.010%
2026-04-16	84.0000	84.0000	84.0000	84.0000	-1.766%	1	314	-94.405%
2026-04-15	85.6000	85.6000	84.9000	85.5100	+3.398%	3	315	-94.504%
2026-04-14	82.7000	82.7000	82.7000	82.7000	-3.613%	1	312	-94.317%
2026-04-13	86.4000	86.5000	85.7000	85.8000	+1.287%	42	311	-94.522%
2026-04-10	89.0000	89.0000	84.7100	84.7100	-0.575%	2	271	-94.452%
2026-04-09	85.5000	85.5000	85.2000	85.2000	-4.549%	11	270	-94.484%
2026-04-08	89.2600	89.2600	89.2600	89.2600	-11.624%	10	261	-94.734%
2026-04-07	101.0000	101.0000	101.0000	101.0000	-1.106%	1	261	-95.347%
2026-04-06	99.6100	102.1300	99.6100	102.1300	+1.119%	14	260	-95.398%
2026-04-01	104.6600	104.6600	101.0000	101.0000	-12.931%	3	256	-95.347%
2026-03-31	116.0000	116.0000	116.0000	116.0000	-6.338%	1	259	-95.948%
2026-03-30	123.8500	123.8500	123.8500	123.8500	+10.580%	1	258	-96.205%
2026-03-27	111.5000	112.1400	111.5000	112.0000	+2.658%	75	259	-95.804%
2026-03-26	109.1000	109.1000	109.1000	109.1000	+7.488%	3	184	-95.692%
2026-03-25	102.6000	102.6000	100.3500	101.5000	-0.976%	7	184	-95.369%
2026-03-24	102.3000	102.5000	102.3000	102.5000	-5.937%	2	183	-95.415%
2026-03-23	106.2000	108.9700	102.4500	108.9700	-1.107%	3	181	-95.687%
2026-03-20	110.8800	110.8800	110.1900	110.1900	+2.981%	2	182	-95.735%
2026-03-19	112.0000	112.0000	107.0000	107.0000	-1.654%	6	180	-95.607%
2026-03-18	109.8000	110.0000	108.8000	108.8000	-10.231%	13	179	-95.680%
2026-03-17	129.0000	129.0000	121.1500	121.2000	+0.664%	32	166	-96.122%
2026-03-16	121.0000	122.5500	120.4000	120.4000	-7.420%	26	160	-96.096%
2026-03-12	130.0500	130.0500	130.0500	130.0500	+1.435%	2	134	-96.386%
2026-03-11	128.2100	128.2100	128.2100	128.2100	+2.691%	1	131	-96.334%
2026-03-10	124.8500	124.8500	124.8500	124.8500	-11.742%	1	131	-96.235%
2026-03-09	141.9000	141.9000	141.4600	141.4600	-7.482%	6	132	-96.678%
2026-03-06	138.0000	153.0100	138.0000	152.9000	+13.469%	56	127	-96.926%
2026-03-05	131.8500	136.5600	126.0600	134.7500	+2.902%	36	71	-96.512%
2026-03-04	130.0000	130.9500	126.6000	130.9500	+2.305%	24	39	-96.411%
2026-03-03	108.6500	128.0000	108.6500	128.0000	+18.519%	3	25	-96.328%
2026-03-02	114.7500	115.3000	108.0000	108.0000	-13.600%	4	24	-95.648%
2026-02-27	125.0000	125.0000	125.0000	125.0000	+0.531%	1	24	-96.240%
2026-02-26	125.3700	125.3700	124.3400	124.3400	+0.615%	2	23	-96.220%
2026-02-25	120.1100	123.5800	119.9000	123.5800	-15.194%	3	19	-96.197%
2026-02-18	145.7200	145.7200	145.7200	145.7200	-4.758%	1	19	-96.775%
2026-02-13	152.1000	153.0000	152.1000	153.0000	-2.355%	2	20	-96.928%
2026-02-06	162.3300	162.3300	156.6800	156.6900	-10.463%	6	20	-97.000%
2026-02-05	171.4700	175.0000	171.4700	175.0000	-13.452%	3	14	-97.314%
2026-01-28	202.2000	202.2000	202.2000	202.2000	-9.973%	1	12	-97.676%
2026-01-26	224.6000	224.6000	224.6000	224.6000	+3.981%	1	12	-97.907%
2026-01-21	216.0000	216.0000	216.0000	216.0000	+9.091%	11	11	-97.824%
2026-01-06	198.0000	198.0000	198.0000	198.0000	-2.607%	11	11	-97.626%
2025-12-30	203.3000	203.3000	203.3000	203.3000	+1.144%	1	1	-97.688%
2025-12-23	201.0000	201.0000	201.0000	201.0000	0.000%	1	1	-97.662%