Dark

LITE20270115P700
LITE Jan 15 2027 700.00 Put (LITE270115P00700000)
option OPRA

EOD

Oct 1, 2026

27.07-20.848%(-7.13)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	30.8000	30.8000	26.5000	27.0700	-20.848%	20	1,303	0.000%
2026-09-30	35.0000	39.1500	34.0500	34.2000	-6.557%	11	1,307	-20.848%
2026-09-29	39.5000	39.5000	35.8000	36.6000	-23.750%	6	1,303	-26.038%
2026-09-28	49.0000	49.0000	47.9400	48.0000	+14.286%	82	1,301	-43.604%
2026-09-25	42.0000	42.0000	42.0000	42.0000	-7.080%	1	1,240	-35.548%
2026-09-24	48.0000	48.0000	45.0000	45.2000	-0.877%	15	1,240	-40.111%
2026-09-23	47.1600	47.1600	45.5000	45.6000	+1.333%	105	1,229	-40.636%
2026-09-22	42.0500	45.0000	42.0500	45.0000	+5.535%	2	1,149	-39.844%
2026-09-21	44.0000	44.0000	41.4500	42.6400	-14.720%	519	1,149	-36.515%
2026-09-18	54.6000	54.6000	50.0000	50.0000	-9.502%	12	811	-45.860%
2026-09-17	50.6700	56.0000	50.6700	55.2500	+2.886%	20	814	-51.005%
2026-09-16	62.0000	62.0000	50.0000	53.7000	-21.606%	195	739	-49.590%
2026-09-15	68.8000	69.4400	68.5000	68.5000	-3.521%	283	769	-60.482%
2026-09-14	68.0000	73.0000	66.0000	71.0000	+36.015%	53	488	-61.873%
2026-09-11	57.0000	57.0000	52.2000	52.2000	-0.571%	8	438	-48.142%
2026-09-10	52.5000	52.5000	52.5000	52.5000	+8.538%	1	434	-48.438%
2026-09-09	47.1000	48.4300	45.5000	48.3700	-4.218%	4	433	-44.036%
2026-09-08	59.3000	59.8000	50.5000	50.5000	-24.458%	22	437	-46.396%
2026-09-04	66.2000	66.9000	63.6100	66.8500	-5.177%	47	425	-59.506%
2026-09-03	72.0000	76.0000	69.0000	70.5000	+4.599%	6	425	-61.603%
2026-09-02	69.1000	70.7500	67.4000	67.4000	-1.042%	5	420	-59.837%
2026-09-01	72.5000	73.3000	68.0800	68.1100	+4.303%	15	419	-60.255%
2026-08-31	65.6000	65.6000	64.2000	65.3000	-1.360%	5	409	-58.545%
2026-08-28	66.0000	70.3000	66.0000	66.2000	-2.633%	10	408	-59.109%
2026-08-27	65.9000	70.1000	65.9000	67.9900	-0.191%	4	398	-60.185%
2026-08-26	77.8800	77.8800	68.1200	68.1200	-21.701%	9	400	-60.261%
2026-08-25	86.7600	87.0000	86.7600	87.0000	-12.563%	2	397	-68.885%
2026-08-24	99.5000	99.5000	99.5000	99.5000	+13.132%	1	397	-72.794%
2026-08-20	88.6000	89.9500	86.8000	87.9500	-8.841%	8	398	-69.221%
2026-08-19	95.0500	97.3000	95.0000	96.4800	+7.859%	13	402	-71.942%
2026-08-18	77.6300	89.4500	77.6300	89.4500	+28.853%	5	391	-69.737%
2026-08-17	79.4000	79.4000	68.2900	69.4200	-17.259%	13	391	-61.005%
2026-08-14	80.8000	83.9000	80.8000	83.9000	+1.109%	5	403	-67.735%
2026-08-13	82.9800	82.9800	82.9800	82.9800	+4.312%	1	399	-67.378%
2026-08-12	90.2500	90.2500	79.5500	79.5500	-34.256%	11	399	-65.971%
2026-08-11	121.0000	121.0000	121.0000	121.0000	+0.624%	2	399	-77.628%
2026-08-10	120.2500	120.2500	120.2500	120.2500	+5.854%	1	397	-77.489%
2026-08-07	117.0000	117.0000	113.3000	113.6000	-7.053%	3	398	-76.171%
2026-08-06	122.2200	122.2200	122.2200	122.2200	-5.256%	1	397	-77.851%
2026-08-05	130.0000	130.0000	129.0000	129.0000	0.000%	11	398	-79.016%
2026-08-04	128.2000	129.0000	128.2000	129.0000	-13.423%	7	398	-79.016%
2026-08-03	149.0000	149.0000	149.0000	149.0000	-10.778%	1	397	-81.832%
2026-07-31	149.3600	167.0000	149.3600	167.0000	-22.163%	4	398	-83.790%
2026-07-29	207.0000	214.5500	207.0000	214.5500	+9.464%	3	399	-87.383%
2026-07-28	210.3100	210.3100	196.0000	196.0000	+10.703%	4	401	-86.189%
2026-07-27	166.7000	177.0500	166.7000	177.0500	+14.447%	2	399	-84.711%
2026-07-24	154.0000	155.0000	153.6000	154.7000	+5.959%	6	398	-82.502%
2026-07-22	146.0000	146.0000	146.0000	146.0000	-0.137%	1	399	-81.459%
2026-07-21	145.4900	146.2000	145.4900	146.2000	-16.385%	6	398	-81.484%
2026-07-17	186.3000	186.3000	174.8500	174.8500	-3.076%	12	397	-84.518%
2026-07-16	180.4000	180.4000	180.4000	180.4000	+10.906%	1	389	-84.994%
2026-07-15	162.6600	162.6600	162.6600	162.6600	+10.661%	1	389	-83.358%
2026-07-14	146.0500	146.9900	146.0500	146.9900	-6.685%	6	390	-81.584%
2026-07-09	157.8000	159.1000	155.8500	157.5200	-13.212%	236	386	-82.815%
2026-07-08	180.0000	181.5000	180.0000	181.5000	-1.780%	3	230	-85.085%
2026-07-07	180.0000	185.0000	180.0000	184.7900	+6.871%	16	229	-85.351%
2026-07-06	173.0000	173.4000	172.8000	172.9100	-3.730%	8	221	-84.344%
2026-07-02	157.5700	179.6100	157.5700	179.6100	+17.086%	14	226	-84.928%
2026-07-01	154.8500	154.8500	151.5900	153.4000	-1.032%	3	226	-82.353%
2026-06-29	164.3300	164.3300	155.0000	155.0000	-2.091%	2	224	-82.535%
2026-06-26	158.3100	158.3100	158.3100	158.3100	+12.548%	1	223	-82.901%
2026-06-25	135.0000	144.9700	135.0000	140.6600	-7.461%	5	222	-80.755%
2026-06-23	150.6300	152.0000	149.1000	152.0000	+4.719%	29	221	-82.191%
2026-06-18	144.4000	145.5000	144.4000	145.1500	+0.764%	32	218	-81.350%
2026-06-17	142.7000	146.2900	142.7000	144.0500	-1.336%	5	218	-81.208%
2026-06-16	135.5000	146.0000	135.5000	146.0000	+12.178%	5	218	-81.459%
2026-06-15	132.0000	132.0000	130.1500	130.1500	-13.808%	11	221	-79.201%
2026-06-12	151.0000	151.0000	151.0000	151.0000	-0.723%	2	221	-82.073%
2026-06-11	151.8000	152.1000	151.7000	152.1000	-0.588%	5	223	-82.202%
2026-06-10	154.2300	154.2300	153.0000	153.0000	-7.267%	2	221	-82.307%
2026-06-09	147.8000	173.3000	147.8000	164.9900	+11.157%	40	222	-83.593%
2026-06-08	149.8000	149.8000	148.2000	148.4300	+5.946%	6	205	-81.762%
2026-06-05	141.8000	143.0000	139.8000	140.1000	+0.430%	12	200	-80.678%
2026-06-04	143.8000	143.9000	139.3000	139.5000	+11.555%	10	195	-80.595%
2026-06-02	132.4000	132.4000	125.0500	125.0500	-16.203%	2	194	-78.353%
2026-06-01	150.0000	150.0000	149.2300	149.2300	-3.536%	2	195	-81.860%
2026-05-29	156.1000	156.5600	153.1000	154.7000	+10.500%	45	194	-82.502%
2026-05-26	141.3500	141.3500	140.0000	140.0000	+4.948%	2	155	-80.664%
2026-05-21	130.7900	133.4000	130.7000	133.4000	-8.630%	5	155	-79.708%
2026-05-20	143.9000	146.5000	143.9000	146.0000	-1.677%	21	155	-81.459%
2026-05-19	151.8000	151.8000	148.4900	148.4900	+0.331%	5	132	-81.770%
2026-05-18	148.8000	149.2200	147.4000	148.0000	+6.613%	9	132	-81.709%
2026-05-12	131.1900	140.6700	131.1900	138.8200	+8.453%	7	132	-80.500%
2026-05-11	132.7000	132.7000	127.6000	128.0000	-15.456%	7	132	-78.852%
2026-05-08	151.4000	151.4000	151.4000	151.4000	-1.816%	68	131	-82.120%
2026-05-07	156.0000	156.0000	150.5000	154.2000	+5.972%	13	63	-82.445%
2026-05-06	146.8000	148.4600	144.6500	145.5100	+3.345%	13	67	-81.396%
2026-05-04	140.8000	140.8000	140.8000	140.8000	-1.731%	1	63	-80.774%
2026-05-01	143.2800	143.2800	143.2800	143.2800	-6.828%	2	61	-81.107%
2026-04-30	153.7800	153.7800	153.7800	153.7800	-4.662%	1	61	-82.397%
2026-04-29	158.5000	161.5000	158.5000	161.3000	-9.229%	14	62	-83.218%
2026-04-28	178.0000	178.4200	177.7000	177.7000	+7.113%	33	57	-84.766%
2026-04-27	165.9000	165.9000	165.9000	165.9000	+3.332%	1	41	-83.683%
2026-04-24	163.2500	163.2500	160.5500	160.5500	-1.984%	2	40	-83.139%
2026-04-23	163.8000	163.8000	163.8000	163.8000	-5.065%	1	40	-83.474%
2026-04-21	158.0000	172.5400	158.0000	172.5400	+5.529%	41	39	-84.311%
2026-04-20	164.9000	164.9000	163.4100	163.5000	-1.949%	61	54	-83.443%
2026-04-17	166.7500	166.7500	166.7500	166.7500	-0.744%	1	29	-83.766%
2026-04-16	168.0000	168.0000	168.0000	168.0000	-1.176%	1	30	-83.887%
2026-04-14	170.0000	170.0000	170.0000	170.0000	0.000%	1	29	-84.076%
2026-04-10	170.0000	170.0000	170.0000	170.0000	-3.737%	2	30	-84.076%
2026-04-08	176.6000	176.6000	176.6000	176.6000	-10.355%	1	32	-84.672%
2026-04-07	197.0000	197.0000	197.0000	197.0000	+3.028%	1	31	-86.259%
2026-04-02	191.2000	191.2100	191.2000	191.2100	-5.459%	20	10	-85.843%
2026-04-01	202.2500	202.2500	202.2500	202.2500	+1.735%	1	10	-86.616%
2026-03-25	198.8000	198.8000	198.8000	198.8000	-11.171%	1	11	-86.383%
2026-03-20	219.9100	223.8000	219.9100	223.8000	+3.683%	3	10	-87.904%
2026-03-18	219.9000	219.9000	215.8500	215.8500	-8.055%	3	11	-87.459%
2026-03-10	232.7400	234.7600	232.0000	234.7600	-3.172%	6	8	-88.469%
2026-03-05	242.4500	242.4500	242.4500	242.4500	+2.733%	1	2	-88.835%
2026-03-03	235.3700	236.0000	235.0700	236.0000	-0.998%	3	3	-88.530%
2026-02-25	238.3800	238.3800	238.3800	238.3800	-4.648%	1	1	-88.644%
2026-02-24	250.0000	250.0000	250.0000	250.0000	0.000%	1	1	-89.172%