Dark

LITE20270115P600
LITE Jan 15 2027 600.00 Put (LITE270115P00600000)
option OPRA

EOD

Oct 1, 2026

12.88-15.541%(-2.37)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.4000	14.4000	12.0000	12.8800	-15.541%	13	850	0.000%
2026-09-30	16.0000	17.4000	15.2500	15.2500	-7.576%	23	856	-15.541%
2026-09-29	18.5000	18.5000	16.3000	16.5000	-25.000%	19	854	-21.939%
2026-09-28	22.3500	24.5000	21.6100	22.0000	+10.553%	53	859	-41.455%
2026-09-25	19.8400	19.9000	19.8400	19.9000	-11.556%	3	815	-35.276%
2026-09-24	23.0000	23.0000	22.5000	22.5000	-0.442%	3	813	-42.756%
2026-09-23	22.0000	23.8000	22.0000	22.6000	+0.893%	35	811	-43.009%
2026-09-22	22.0000	22.4000	22.0000	22.4000	+2.097%	3	781	-42.500%
2026-09-21	20.0000	21.9400	19.6500	21.9400	-8.583%	5	782	-41.294%
2026-09-18	25.0000	27.3000	24.0000	24.0000	-14.286%	59	781	-46.333%
2026-09-17	25.1600	28.0000	24.9000	28.0000	-1.443%	23	796	-54.000%
2026-09-16	31.5000	31.5000	28.0000	28.4100	-23.008%	7	790	-54.664%
2026-09-15	35.3000	37.4000	35.2000	36.9000	-1.600%	147	792	-65.095%
2026-09-14	35.1000	38.5000	35.1000	37.5000	+35.870%	12	650	-65.653%
2026-09-11	26.5000	28.4000	26.5000	27.6000	+2.222%	23	643	-53.333%
2026-09-10	27.9000	28.0000	27.0000	27.0000	-6.897%	5	639	-52.296%
2026-09-08	31.1900	31.1900	27.1700	29.0000	-12.913%	12	636	-55.586%
2026-09-04	37.1400	38.4000	33.3000	33.3000	-12.368%	5	637	-61.321%
2026-09-03	40.8000	40.8000	37.7200	38.0000	+2.703%	4	637	-66.105%
2026-09-02	37.2000	37.4000	37.0000	37.0000	+1.370%	6	637	-65.189%
2026-09-01	38.3000	38.3000	36.5000	36.5000	-2.667%	4	637	-64.712%
2026-08-31	37.0000	37.5000	37.0000	37.5000	-5.063%	4	635	-65.653%
2026-08-28	39.5000	39.5000	39.5000	39.5000	+9.722%	1	634	-67.392%
2026-08-27	37.2000	37.6000	35.0000	36.0000	-7.692%	6	635	-64.222%
2026-08-26	43.0000	43.0000	37.8500	39.0000	-18.067%	5	635	-66.974%
2026-08-25	50.5000	50.5000	47.6000	47.6000	-13.455%	3	634	-72.941%
2026-08-24	59.2000	59.6500	55.0000	55.0000	+12.130%	13	637	-76.582%
2026-08-21	49.0000	49.0600	44.0000	49.0500	-2.871%	12	635	-73.741%
2026-08-20	51.0000	53.2500	50.0000	50.5000	-12.174%	9	627	-74.495%
2026-08-19	53.2000	58.4900	53.2000	57.5000	+8.819%	13	628	-77.600%
2026-08-18	48.0000	52.8400	48.0000	52.8400	+32.100%	7	617	-75.625%
2026-08-17	43.4000	44.5000	39.8000	40.0000	-19.840%	18	615	-67.800%
2026-08-14	50.0000	50.0000	49.9000	49.9000	-7.985%	2	607	-74.188%
2026-08-13	50.0000	54.2300	50.0000	54.2300	+10.403%	12	607	-76.249%
2026-08-12	46.4000	63.0000	46.4000	49.1200	-36.183%	72	607	-73.779%
2026-08-11	80.0000	80.0000	76.0000	76.9700	-1.321%	5	601	-83.266%
2026-08-10	75.0000	78.0000	74.0000	78.0000	+7.158%	4	601	-83.487%
2026-08-07	75.0000	75.0000	72.7900	72.7900	-10.136%	6	598	-82.305%
2026-08-06	83.0000	83.0000	81.0000	81.0000	-5.363%	6	601	-84.099%
2026-08-04	85.7100	89.2000	85.5900	85.5900	-12.574%	4	604	-84.952%
2026-08-03	98.8000	98.8000	97.9000	97.9000	-6.316%	4	604	-86.844%
2026-07-31	104.5000	104.5000	104.5000	104.5000	-16.219%	1	602	-87.675%
2026-07-30	133.4600	133.4600	124.7300	124.7300	-17.381%	13	602	-89.674%
2026-07-29	142.8000	152.2200	142.8000	150.9700	+8.768%	15	601	-91.469%
2026-07-28	136.9200	149.9000	136.9200	138.8000	+14.135%	86	594	-90.720%
2026-07-27	116.4500	121.6100	116.4500	121.6100	+24.092%	21	538	-89.409%
2026-07-22	98.3000	98.3000	97.8000	98.0000	-2.000%	6	537	-86.857%
2026-07-21	100.0000	100.0000	100.0000	100.0000	-9.502%	1	534	-87.120%
2026-07-20	110.5000	110.5000	110.5000	110.5000	-7.686%	2	533	-88.344%
2026-07-17	137.1300	137.4000	119.7000	119.7000	+20.374%	6	533	-89.240%
2026-07-14	99.4400	99.4400	99.4300	99.4400	-6.961%	20	536	-87.047%
2026-07-13	102.8000	106.8800	102.8000	106.8800	+8.508%	2	516	-87.949%
2026-07-10	98.5000	98.5000	98.5000	98.5000	-4.369%	1	516	-86.924%
2026-07-09	107.5000	107.5000	103.0000	103.0000	-18.202%	3	517	-87.495%
2026-07-08	125.1100	125.9300	125.0000	125.9200	-2.764%	45	518	-89.771%
2026-07-07	124.3000	129.5000	124.0000	129.5000	+7.335%	41	501	-90.054%
2026-07-06	120.0000	120.6500	120.0000	120.6500	-1.911%	2	527	-89.324%
2026-07-02	115.4800	123.0000	115.4800	123.0000	+17.143%	24	546	-89.528%
2026-07-01	105.0000	105.0000	105.0000	105.0000	+12.903%	1	546	-87.733%
2026-06-30	93.0000	93.0000	93.0000	93.0000	-5.823%	1	547	-86.151%
2026-06-29	105.0000	105.0000	98.6700	98.7500	-7.268%	61	546	-86.957%
2026-06-26	107.8000	107.8000	106.4900	106.4900	+7.316%	2	533	-87.905%
2026-06-25	91.8000	100.1000	91.8000	99.2300	-1.791%	16	531	-87.020%
2026-06-24	101.0400	101.0400	101.0400	101.0400	-2.471%	10	540	-87.253%
2026-06-23	106.0000	106.0000	102.8000	103.6000	+11.052%	165	550	-87.568%
2026-06-22	96.0000	97.5200	93.2900	93.2900	-5.768%	3	439	-86.194%
2026-06-18	98.0000	100.0000	98.0000	99.0000	0.000%	22	415	-86.990%
2026-06-17	99.0000	99.0000	99.0000	99.0000	-0.352%	10	415	-86.990%
2026-06-16	91.0000	100.0000	91.0000	99.3500	+11.130%	4	415	-87.036%
2026-06-15	89.4000	89.4000	89.4000	89.4000	-16.331%	1	414	-85.593%
2026-06-11	104.0000	106.8500	104.0000	106.8500	-9.770%	11	413	-87.946%
2026-06-09	102.2000	119.0000	102.2000	118.4200	+13.975%	7	404	-89.123%
2026-06-08	104.0000	104.7000	102.8000	103.9000	-2.624%	55	405	-87.603%
2026-06-05	95.5000	108.0000	95.5000	106.7000	+5.748%	8	383	-87.929%
2026-06-04	96.0000	100.9000	96.0000	100.9000	+11.246%	2	389	-87.235%
2026-06-03	91.0000	91.3000	90.7000	90.7000	-0.950%	10	389	-85.799%
2026-06-02	91.0000	91.5700	91.0000	91.5700	-13.055%	5	389	-85.934%
2026-06-01	104.4000	106.0000	104.4000	105.3200	-2.572%	7	391	-87.771%
2026-05-29	108.1000	108.1000	108.1000	108.1000	+13.253%	2	385	-88.085%
2026-05-26	88.0000	96.0500	88.0000	95.4500	+10.667%	48	385	-86.506%
2026-05-22	88.6200	88.6200	86.2500	86.2500	+0.291%	4	383	-85.067%
2026-05-21	88.7000	88.7000	85.0000	86.0000	-14.000%	19	384	-85.023%
2026-05-20	100.0000	100.0000	100.0000	100.0000	+0.513%	1	384	-87.120%
2026-05-19	103.6000	103.7700	99.4900	99.4900	-2.461%	4	397	-87.054%
2026-05-18	99.6700	102.9000	99.6700	102.0000	+7.380%	14	397	-87.373%
2026-05-15	101.2000	102.6000	94.9900	94.9900	+0.561%	23	397	-86.441%
2026-05-14	95.0000	95.0000	94.4600	94.4600	+3.688%	3	388	-86.365%
2026-05-13	91.1000	91.1000	91.1000	91.1000	-5.203%	2	391	-85.862%
2026-05-12	89.6500	96.9000	89.6500	96.1000	+7.063%	7	391	-86.597%
2026-05-11	91.5000	91.5000	89.2000	89.7600	-12.344%	19	391	-85.651%
2026-05-08	100.8000	105.6500	100.8000	102.4000	-4.120%	8	372	-87.422%
2026-05-07	108.2000	108.2000	106.5000	106.8000	+6.800%	17	371	-87.940%
2026-05-06	103.0000	103.8600	100.0000	100.0000	+5.675%	20	372	-87.120%
2026-05-05	97.5000	97.5000	94.6300	94.6300	-4.075%	204	359	-86.389%
2026-05-04	98.0000	100.9000	98.0000	98.6500	-2.808%	6	385	-86.944%
2026-05-01	101.4000	101.5000	101.4000	101.5000	-6.752%	2	381	-87.310%
2026-04-30	108.8500	108.8500	108.8500	108.8500	-5.125%	2	381	-88.167%
2026-04-29	121.3900	121.3900	114.7300	114.7300	-9.247%	22	382	-88.774%
2026-04-28	122.7000	126.6500	122.7000	126.4200	+1.136%	45	384	-89.812%
2026-04-27	120.2700	125.0000	119.0000	125.0000	+8.225%	153	368	-89.696%
2026-04-24	120.0000	120.0000	114.0000	115.5000	-1.282%	31	219	-88.848%
2026-04-23	117.0000	117.0000	117.0000	117.0000	-1.099%	1	190	-88.991%
2026-04-22	118.9000	118.9000	118.3000	118.3000	-3.617%	3	189	-89.112%
2026-04-21	122.7300	122.7600	122.6300	122.7400	+2.071%	20	167	-89.506%
2026-04-17	120.1000	121.0200	120.1000	120.2500	-0.075%	3	167	-89.289%
2026-04-16	120.6600	120.6600	120.1500	120.3400	-2.559%	3	168	-89.297%
2026-04-15	125.7500	126.0100	123.5000	123.5000	-0.644%	3	167	-89.571%
2026-04-13	126.5100	126.5100	124.3000	124.3000	+0.242%	51	164	-89.638%
2026-04-09	125.6200	127.0000	123.9500	124.0000	-2.897%	33	113	-89.613%
2026-04-08	129.7500	129.7500	126.0000	127.7000	-12.666%	11	81	-89.914%
2026-04-06	142.0000	147.5000	142.0000	146.2200	+2.409%	3	88	-91.191%
2026-04-02	144.5800	144.5800	139.7000	142.7800	-3.670%	23	87	-90.979%
2026-04-01	152.7000	152.7000	145.0000	148.2200	-16.730%	23	87	-91.310%
2026-03-30	178.0000	178.0000	178.0000	178.0000	+9.877%	1	70	-92.764%
2026-03-27	160.0000	162.0000	160.0000	162.0000	+10.384%	2	70	-92.049%
2026-03-25	145.1700	146.7600	145.1700	146.7600	+3.345%	4	72	-91.224%
2026-03-24	142.0100	142.0100	142.0100	142.0100	-9.605%	1	68	-90.930%
2026-03-23	157.1000	157.1000	157.1000	157.1000	-2.422%	1	67	-91.801%
2026-03-20	156.3700	161.0000	156.3700	161.0000	+7.685%	2	66	-92.000%
2026-03-19	149.5100	149.5100	149.5100	149.5100	-6.122%	1	66	-91.385%
2026-03-18	157.0000	159.2600	156.5500	159.2600	-13.914%	3	65	-91.913%
2026-03-16	173.5000	185.0000	173.5000	185.0000	+1.093%	3	64	-93.038%
2026-03-12	183.0000	183.0000	183.0000	183.0000	+0.577%	50	62	-92.962%
2026-03-11	181.9500	181.9600	181.9400	181.9500	+1.258%	20	17	-92.921%
2026-03-10	180.0000	180.0000	179.6700	179.6900	-10.334%	4	25	-92.832%
2026-03-09	200.4000	200.4000	200.3200	200.4000	-0.595%	20	25	-93.573%
2026-03-06	201.6000	201.6000	201.6000	201.6000	+3.305%	2	12	-93.611%
2026-03-05	180.4500	195.1500	180.4500	195.1500	+13.697%	4	14	-93.400%
2026-03-03	171.0000	171.6400	171.0000	171.6400	+10.132%	2	14	-92.496%
2026-03-02	158.0000	159.0000	155.8500	155.8500	-12.572%	4	14	-91.736%
2026-02-27	174.0000	178.2600	172.0000	178.2600	-2.055%	3	10	-92.775%
2026-02-26	182.0000	182.0000	182.0000	182.0000	+2.316%	1	11	-92.923%
2026-02-25	174.0000	177.8800	174.0000	177.8800	-6.379%	3	8	-92.759%
2026-02-24	190.0000	190.0000	190.0000	190.0000	+4.885%	1	8	-93.221%
2026-02-20	190.0000	190.0000	181.1500	181.1500	-8.046%	3	7	-92.890%
2026-02-19	200.0000	200.0000	197.0000	197.0000	-3.888%	3	5	-93.462%
2026-02-18	204.9300	204.9700	204.9300	204.9700	0.000%	2	2	-93.716%