Dark

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

EOD

Aug 6, 2026

81.00-5.363%(-4.59)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	83.0000	83.0000	81.0000	81.0000	-5.363%	6	601	0.000%
2026-08-04	85.7100	89.2000	85.5900	85.5900	-12.574%	4	604	-5.363%
2026-08-03	98.8000	98.8000	97.9000	97.9000	-6.316%	4	604	-17.263%
2026-07-31	104.5000	104.5000	104.5000	104.5000	-16.219%	1	602	-22.488%
2026-07-30	133.4600	133.4600	124.7300	124.7300	-17.381%	13	602	-35.060%
2026-07-29	142.8000	152.2200	142.8000	150.9700	+8.768%	15	601	-46.347%
2026-07-28	136.9200	149.9000	136.9200	138.8000	+14.135%	86	594	-41.643%
2026-07-27	116.4500	121.6100	116.4500	121.6100	+24.092%	21	538	-33.394%
2026-07-22	98.3000	98.3000	97.8000	98.0000	-2.000%	6	537	-17.347%
2026-07-21	100.0000	100.0000	100.0000	100.0000	-9.502%	1	534	-19.000%
2026-07-20	110.5000	110.5000	110.5000	110.5000	-7.686%	2	533	-26.697%
2026-07-17	137.1300	137.4000	119.7000	119.7000	+20.374%	6	533	-32.331%
2026-07-14	99.4400	99.4400	99.4300	99.4400	-6.961%	20	536	-18.544%
2026-07-13	102.8000	106.8800	102.8000	106.8800	+8.508%	2	516	-24.214%
2026-07-10	98.5000	98.5000	98.5000	98.5000	-4.369%	1	516	-17.766%
2026-07-09	107.5000	107.5000	103.0000	103.0000	-18.202%	3	517	-21.359%
2026-07-08	125.1100	125.9300	125.0000	125.9200	-2.764%	45	518	-35.673%
2026-07-07	124.3000	129.5000	124.0000	129.5000	+7.335%	41	501	-37.452%
2026-07-06	120.0000	120.6500	120.0000	120.6500	-1.911%	2	527	-32.864%
2026-07-02	115.4800	123.0000	115.4800	123.0000	+17.143%	24	546	-34.146%
2026-07-01	105.0000	105.0000	105.0000	105.0000	+12.903%	1	546	-22.857%
2026-06-30	93.0000	93.0000	93.0000	93.0000	-5.823%	1	547	-12.903%
2026-06-29	105.0000	105.0000	98.6700	98.7500	-7.268%	61	546	-17.975%
2026-06-26	107.8000	107.8000	106.4900	106.4900	+7.316%	2	533	-23.937%
2026-06-25	91.8000	100.1000	91.8000	99.2300	-1.791%	16	531	-18.371%
2026-06-24	101.0400	101.0400	101.0400	101.0400	-2.471%	10	540	-19.834%
2026-06-23	106.0000	106.0000	102.8000	103.6000	+11.052%	165	550	-21.815%
2026-06-22	96.0000	97.5200	93.2900	93.2900	-5.768%	3	439	-13.174%
2026-06-18	98.0000	100.0000	98.0000	99.0000	0.000%	22	415	-18.182%
2026-06-17	99.0000	99.0000	99.0000	99.0000	-0.352%	10	415	-18.182%
2026-06-16	91.0000	100.0000	91.0000	99.3500	+11.130%	4	415	-18.470%
2026-06-15	89.4000	89.4000	89.4000	89.4000	-16.331%	1	414	-9.396%
2026-06-11	104.0000	106.8500	104.0000	106.8500	-9.770%	11	413	-24.193%
2026-06-09	102.2000	119.0000	102.2000	118.4200	+13.975%	7	404	-31.599%
2026-06-08	104.0000	104.7000	102.8000	103.9000	-2.624%	55	405	-22.040%
2026-06-05	95.5000	108.0000	95.5000	106.7000	+5.748%	8	383	-24.086%
2026-06-04	96.0000	100.9000	96.0000	100.9000	+11.246%	2	389	-19.722%
2026-06-03	91.0000	91.3000	90.7000	90.7000	-0.950%	10	389	-10.695%
2026-06-02	91.0000	91.5700	91.0000	91.5700	-13.055%	5	389	-11.543%
2026-06-01	104.4000	106.0000	104.4000	105.3200	-2.572%	7	391	-23.092%
2026-05-29	108.1000	108.1000	108.1000	108.1000	+13.253%	2	385	-25.069%
2026-05-26	88.0000	96.0500	88.0000	95.4500	+10.667%	48	385	-15.139%
2026-05-22	88.6200	88.6200	86.2500	86.2500	+0.291%	4	383	-6.087%
2026-05-21	88.7000	88.7000	85.0000	86.0000	-14.000%	19	384	-5.814%
2026-05-20	100.0000	100.0000	100.0000	100.0000	+0.513%	1	384	-19.000%
2026-05-19	103.6000	103.7700	99.4900	99.4900	-2.461%	4	397	-18.585%
2026-05-18	99.6700	102.9000	99.6700	102.0000	+7.380%	14	397	-20.588%
2026-05-15	101.2000	102.6000	94.9900	94.9900	+0.561%	23	397	-14.728%
2026-05-14	95.0000	95.0000	94.4600	94.4600	+3.688%	3	388	-14.249%
2026-05-13	91.1000	91.1000	91.1000	91.1000	-5.203%	2	391	-11.087%
2026-05-12	89.6500	96.9000	89.6500	96.1000	+7.063%	7	391	-15.713%
2026-05-11	91.5000	91.5000	89.2000	89.7600	-12.344%	19	391	-9.759%
2026-05-08	100.8000	105.6500	100.8000	102.4000	-4.120%	8	372	-20.898%
2026-05-07	108.2000	108.2000	106.5000	106.8000	+6.800%	17	371	-24.157%
2026-05-06	103.0000	103.8600	100.0000	100.0000	+5.675%	20	372	-19.000%
2026-05-05	97.5000	97.5000	94.6300	94.6300	-4.075%	204	359	-14.403%
2026-05-04	98.0000	100.9000	98.0000	98.6500	-2.808%	6	385	-17.892%
2026-05-01	101.4000	101.5000	101.4000	101.5000	-6.752%	2	381	-20.197%
2026-04-30	108.8500	108.8500	108.8500	108.8500	-5.125%	2	381	-25.586%
2026-04-29	121.3900	121.3900	114.7300	114.7300	-9.247%	22	382	-29.399%
2026-04-28	122.7000	126.6500	122.7000	126.4200	+1.136%	45	384	-35.928%
2026-04-27	120.2700	125.0000	119.0000	125.0000	+8.225%	153	368	-35.200%
2026-04-24	120.0000	120.0000	114.0000	115.5000	-1.282%	31	219	-29.870%
2026-04-23	117.0000	117.0000	117.0000	117.0000	-1.099%	1	190	-30.769%
2026-04-22	118.9000	118.9000	118.3000	118.3000	-3.617%	3	189	-31.530%
2026-04-21	122.7300	122.7600	122.6300	122.7400	+2.071%	20	167	-34.007%
2026-04-17	120.1000	121.0200	120.1000	120.2500	-0.075%	3	167	-32.640%
2026-04-16	120.6600	120.6600	120.1500	120.3400	-2.559%	3	168	-32.691%
2026-04-15	125.7500	126.0100	123.5000	123.5000	-0.644%	3	167	-34.413%
2026-04-13	126.5100	126.5100	124.3000	124.3000	+0.242%	51	164	-34.835%
2026-04-09	125.6200	127.0000	123.9500	124.0000	-2.897%	33	113	-34.677%
2026-04-08	129.7500	129.7500	126.0000	127.7000	-12.666%	11	81	-36.570%
2026-04-06	142.0000	147.5000	142.0000	146.2200	+2.409%	3	88	-44.604%
2026-04-02	144.5800	144.5800	139.7000	142.7800	-3.670%	23	87	-43.269%
2026-04-01	152.7000	152.7000	145.0000	148.2200	-16.730%	23	87	-45.352%
2026-03-30	178.0000	178.0000	178.0000	178.0000	+9.877%	1	70	-54.494%
2026-03-27	160.0000	162.0000	160.0000	162.0000	+10.384%	2	70	-50.000%
2026-03-25	145.1700	146.7600	145.1700	146.7600	+3.345%	4	72	-44.808%
2026-03-24	142.0100	142.0100	142.0100	142.0100	-9.605%	1	68	-42.962%
2026-03-23	157.1000	157.1000	157.1000	157.1000	-2.422%	1	67	-48.440%
2026-03-20	156.3700	161.0000	156.3700	161.0000	+7.685%	2	66	-49.689%
2026-03-19	149.5100	149.5100	149.5100	149.5100	-6.122%	1	66	-45.823%
2026-03-18	157.0000	159.2600	156.5500	159.2600	-13.914%	3	65	-49.140%
2026-03-16	173.5000	185.0000	173.5000	185.0000	+1.093%	3	64	-56.216%
2026-03-12	183.0000	183.0000	183.0000	183.0000	+0.577%	50	62	-55.738%
2026-03-11	181.9500	181.9600	181.9400	181.9500	+1.258%	20	17	-55.482%
2026-03-10	180.0000	180.0000	179.6700	179.6900	-10.334%	4	25	-54.922%
2026-03-09	200.4000	200.4000	200.3200	200.4000	-0.595%	20	25	-59.581%
2026-03-06	201.6000	201.6000	201.6000	201.6000	+3.305%	2	12	-59.821%
2026-03-05	180.4500	195.1500	180.4500	195.1500	+13.697%	4	14	-58.493%
2026-03-03	171.0000	171.6400	171.0000	171.6400	+10.132%	2	14	-52.808%
2026-03-02	158.0000	159.0000	155.8500	155.8500	-12.572%	4	14	-48.027%
2026-02-27	174.0000	178.2600	172.0000	178.2600	-2.055%	3	10	-54.561%
2026-02-26	182.0000	182.0000	182.0000	182.0000	+2.316%	1	11	-55.495%
2026-02-25	174.0000	177.8800	174.0000	177.8800	-6.379%	3	8	-54.464%
2026-02-24	190.0000	190.0000	190.0000	190.0000	+4.885%	1	8	-57.368%
2026-02-20	190.0000	190.0000	181.1500	181.1500	-8.046%	3	7	-55.286%
2026-02-19	200.0000	200.0000	197.0000	197.0000	-3.888%	3	5	-58.883%
2026-02-18	204.9300	204.9700	204.9300	204.9700	0.000%	2	2	-60.482%