Dark

LITE20270115P800
LITE Jan 15 2027 800.00 Put (LITE270115P00800000)
option OPRA

EOD

Oct 1, 2026

51.50-19.025%(-12.10)327

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	63.6000	63.6000	50.2000	51.5000	-19.025%	327	2,264	0.000%
2026-09-30	60.0000	72.2000	60.0000	63.6000	-5.959%	34	2,058	-19.025%
2026-09-29	70.0000	70.0000	63.8000	67.6300	-15.463%	20	2,038	-23.850%
2026-09-28	80.0000	90.0000	80.0000	80.0000	+6.312%	73	2,037	-35.625%
2026-09-25	82.0000	82.0000	72.7900	75.2500	-7.041%	210	1,984	-31.561%
2026-09-24	84.7000	86.4000	80.9500	80.9500	+0.273%	7	1,804	-36.380%
2026-09-23	80.6400	80.7300	80.5000	80.7300	-0.333%	4	1,803	-36.207%
2026-09-22	75.5000	81.7500	73.5800	81.0000	+6.021%	18	1,801	-36.420%
2026-09-21	72.1700	76.7000	72.0300	76.4000	-15.580%	7	1,798	-32.592%
2026-09-18	80.0000	91.2000	80.0000	90.5000	-4.455%	16	1,800	-43.094%
2026-09-17	91.9400	94.7200	91.9400	94.7200	-0.295%	8	1,800	-45.629%
2026-09-16	105.0000	106.3000	87.0000	95.0000	-17.391%	20	1,797	-45.789%
2026-09-15	113.7700	115.2300	113.1000	115.0000	-0.862%	23	1,808	-55.217%
2026-09-14	116.0000	118.8000	109.9900	116.0000	+27.473%	55	1,790	-55.603%
2026-09-11	91.9000	94.1000	88.9000	91.0000	+4.119%	17	1,796	-43.407%
2026-09-10	88.7000	90.9000	82.4000	87.4000	+12.051%	119	1,785	-41.076%
2026-09-09	83.0000	83.0000	78.0000	78.0000	-8.633%	212	1,679	-33.974%
2026-09-08	100.0000	100.0000	85.3700	85.3700	-21.679%	26	1,498	-39.674%
2026-09-04	106.0000	110.6000	103.8000	109.0000	-6.034%	16	1,494	-52.752%
2026-09-03	120.0000	125.0000	115.6000	116.0000	+0.546%	9	1,494	-55.603%
2026-09-02	115.3700	115.3700	115.3700	115.3700	+4.125%	12	1,495	-55.361%
2026-09-01	114.3800	114.3800	109.1000	110.8000	+4.528%	5	1,483	-53.520%
2026-08-31	105.5100	106.0000	105.5100	106.0000	-4.487%	101	1,482	-51.415%
2026-08-28	109.0000	113.0000	109.0000	110.9800	+2.950%	14	1,381	-53.595%
2026-08-26	119.0000	119.0000	107.3000	107.8000	-24.004%	30	1,369	-52.226%
2026-08-24	146.0000	146.0000	138.7000	141.8500	+9.664%	58	1,371	-63.694%
2026-08-21	120.0000	130.2000	120.0000	129.3500	-0.193%	10	1,317	-60.186%
2026-08-20	130.0000	130.0000	129.6000	129.6000	-11.536%	2	1,311	-60.262%
2026-08-19	138.8400	146.5000	138.8400	146.5000	+7.413%	3	1,311	-64.846%
2026-08-18	120.1000	136.3900	120.1000	136.3900	+26.205%	4	1,311	-62.241%
2026-08-17	106.6900	108.1500	105.6000	108.0700	-16.290%	62	1,309	-52.346%
2026-08-13	124.2700	129.4300	124.2700	129.1000	+5.820%	3	1,261	-60.108%
2026-08-12	139.1000	144.0000	122.0000	122.0000	-28.429%	10	1,260	-57.787%
2026-08-11	178.1000	178.1000	170.4600	170.4600	-2.119%	6	1,268	-69.788%
2026-08-10	149.4000	174.1500	149.4000	174.1500	+5.545%	157	1,266	-70.428%
2026-08-07	165.0000	165.0000	165.0000	165.0000	-8.129%	1	1,150	-68.788%
2026-08-05	181.9000	181.9000	179.6000	179.6000	-0.222%	2	1,150	-71.325%
2026-08-04	190.1000	190.1000	180.0000	180.0000	-19.427%	10	1,151	-71.389%
2026-07-31	223.4000	223.4000	223.4000	223.4000	-9.734%	2	1,149	-76.947%
2026-07-30	247.4900	247.4900	247.4900	247.4900	-13.721%	1	1,147	-79.191%
2026-07-29	271.4000	286.8500	271.4000	286.8500	+8.286%	2	1,147	-82.046%
2026-07-28	276.0300	276.0300	264.9000	264.9000	+10.004%	3	1,148	-80.559%
2026-07-27	240.8100	240.8100	240.8100	240.8100	+12.005%	1	1,147	-78.614%
2026-07-24	217.5500	217.5500	214.2600	215.0000	+13.039%	17	1,146	-76.047%
2026-07-23	190.2000	190.2000	190.2000	190.2000	-5.326%	1	1,139	-72.923%
2026-07-22	195.9000	201.2000	195.2000	200.9000	+1.495%	45	1,140	-74.365%
2026-07-21	199.0000	199.0000	197.9400	197.9400	-9.202%	7	1,095	-73.982%
2026-07-20	212.4000	218.0000	212.4000	218.0000	-7.155%	14	1,092	-76.376%
2026-07-17	262.5000	262.5000	234.8000	234.8000	-3.263%	3	1,082	-78.066%
2026-07-16	237.0000	244.5000	237.0000	242.7200	+19.980%	8	1,082	-78.782%
2026-07-14	198.0300	202.3000	198.0300	202.3000	-5.920%	7	1,086	-74.543%
2026-07-13	209.4200	215.0300	207.0000	215.0300	+0.350%	10	1,087	-76.050%
2026-07-10	214.2800	214.2800	214.2800	214.2800	+1.555%	1	1,085	-75.966%
2026-07-09	211.0000	211.0000	211.0000	211.0000	-13.842%	5	1,084	-75.592%
2026-07-08	244.9000	244.9000	244.9000	244.9000	-1.417%	1	1,079	-78.971%
2026-07-07	247.9000	248.4200	247.9000	248.4200	+1.958%	11	1,079	-79.269%
2026-07-02	216.5000	243.6500	216.5000	243.6500	+15.638%	3	1,091	-78.863%
2026-07-01	201.5000	210.7000	201.5000	210.7000	+6.884%	2	1,091	-75.558%
2026-06-25	197.1300	197.1300	197.1300	197.1300	-4.306%	1	1,090	-73.875%
2026-06-23	206.0000	206.0000	206.0000	206.0000	+4.040%	1	1,091	-75.000%
2026-06-18	196.0000	201.6900	196.0000	198.0000	+0.051%	18	1,092	-73.990%
2026-06-17	195.7000	197.9000	195.7000	197.9000	+1.026%	2	1,092	-73.977%
2026-06-16	195.8900	195.8900	195.8900	195.8900	+7.044%	1	1,092	-73.710%
2026-06-15	172.0000	183.0000	172.0000	183.0000	-12.482%	22	1,091	-71.858%
2026-06-11	211.0000	211.0000	209.0000	209.1000	+0.048%	4	1,102	-75.371%
2026-06-10	214.4100	214.4100	205.0000	209.0000	-7.173%	11	1,103	-75.359%
2026-06-09	202.8000	235.2000	202.0000	225.1500	+11.240%	29	1,112	-77.126%
2026-06-08	209.7200	209.7200	202.4000	202.4000	-0.721%	5	1,113	-74.555%
2026-06-05	195.6100	203.8700	195.6100	203.8700	+9.080%	11	1,115	-74.739%
2026-06-04	198.2000	198.2000	186.9000	186.9000	+1.742%	9	1,113	-72.445%
2026-06-03	170.0000	183.7000	170.0000	183.7000	+8.653%	51	1,112	-71.965%
2026-06-02	182.0000	182.0000	169.0700	169.0700	-15.886%	7	1,159	-69.539%
2026-06-01	201.0000	201.0000	201.0000	201.0000	-4.240%	1	1,161	-74.378%
2026-05-29	203.4700	210.8000	203.4700	209.9000	+3.348%	10	1,162	-75.465%
2026-05-28	196.4000	203.1000	196.4000	203.1000	+2.060%	23	1,162	-74.643%
2026-05-27	203.9800	203.9800	198.5400	199.0000	+3.646%	9	1,147	-74.121%
2026-05-26	186.0800	192.0000	185.1000	192.0000	+9.116%	11	1,143	-73.177%
2026-05-22	176.9000	179.0000	175.4700	175.9600	+1.301%	11	1,137	-70.732%
2026-05-21	179.0000	179.0000	173.0000	173.7000	-13.345%	17	1,131	-70.351%
2026-05-20	200.7000	200.7000	200.0000	200.4500	+0.100%	8	1,131	-74.308%
2026-05-19	198.0000	206.0000	198.0000	200.2500	-2.317%	3	1,142	-74.282%
2026-05-18	191.7600	205.0000	191.7600	205.0000	+12.390%	10	1,142	-74.878%
2026-05-15	196.8100	196.8100	182.4000	182.4000	+1.503%	4	1,142	-71.765%
2026-05-14	185.0000	185.0000	179.7000	179.7000	+2.686%	6	1,135	-71.341%
2026-05-13	176.5300	176.5300	175.0000	175.0000	-7.895%	3	1,130	-70.571%
2026-05-12	180.9000	190.0000	175.8300	190.0000	+9.195%	22	1,130	-72.895%
2026-05-11	191.0000	191.0000	173.6000	174.0000	-14.138%	41	1,130	-70.402%
2026-05-08	196.8500	207.9000	192.0000	202.6500	+0.416%	22	1,145	-74.587%
2026-05-07	202.4000	207.4000	199.6000	201.8100	+4.673%	25	1,144	-74.481%
2026-05-06	185.0000	200.4600	185.0000	192.8000	+6.472%	2,140	1,136	-73.288%
2026-05-05	188.8800	188.8800	181.0800	181.0800	-4.594%	6	2,099	-71.560%
2026-05-04	189.0000	192.9900	189.0000	189.8000	-2.256%	5	2,095	-72.866%
2026-05-01	192.0000	194.1800	192.0000	194.1800	-5.093%	12	2,090	-73.478%
2026-04-30	204.8000	204.8000	204.6000	204.6000	-7.042%	2	2,090	-74.829%
2026-04-29	221.2100	221.2100	220.1000	220.1000	-7.092%	2	2,090	-76.602%
2026-04-28	230.5600	239.0000	230.5600	236.9000	+8.770%	17	2,090	-78.261%
2026-04-27	227.0000	231.0000	216.2000	217.8000	+3.714%	41	2,078	-76.354%
2026-04-24	223.0000	223.0000	210.0000	210.0000	-6.250%	4	2,043	-75.476%
2026-04-22	226.0000	226.0000	218.0000	224.0000	-1.754%	302	2,042	-77.009%
2026-04-21	212.7800	228.7500	210.7800	228.0000	+5.697%	7	1,744	-77.412%
2026-04-20	220.0000	220.0000	215.7100	215.7100	-1.457%	42	1,744	-76.125%
2026-04-17	218.9500	218.9500	218.9000	218.9000	-0.273%	2	1,754	-76.473%
2026-04-16	226.9600	226.9600	219.5000	219.5000	-7.598%	19	1,754	-76.538%
2026-04-15	230.0100	238.6000	230.0100	237.5500	+6.525%	4	1,738	-78.320%
2026-04-14	228.0000	228.0000	223.0000	223.0000	-1.034%	6	1,738	-76.906%
2026-04-13	228.5800	228.5800	225.1900	225.3300	+1.381%	25	1,736	-77.145%
2026-04-10	229.2200	229.2200	222.2600	222.2600	-0.715%	3	1,746	-76.829%
2026-04-09	216.0000	226.5000	216.0000	223.8600	+0.116%	6	1,745	-76.995%
2026-04-08	233.5000	233.5000	223.6000	223.6000	-10.560%	2	1,742	-76.968%
2026-04-07	255.0000	255.0000	250.0000	250.0000	+0.341%	2	1,742	-79.400%
2026-04-02	249.1500	249.1600	249.1500	249.1500	-5.302%	20	1,731	-79.330%
2026-04-01	263.1000	263.1000	263.1000	263.1000	-6.570%	2	1,731	-80.426%
2026-03-31	281.6000	281.6000	281.6000	281.6000	-7.871%	1	1,731	-81.712%
2026-03-30	276.3000	305.6600	276.3000	305.6600	+7.249%	4	1,731	-83.151%
2026-03-26	285.0000	285.0000	285.0000	285.0000	+9.371%	1	1,731	-81.930%
2026-03-24	258.5000	260.5800	258.5000	260.5800	-4.199%	22	1,732	-80.236%
2026-03-23	283.3000	283.3000	272.0000	272.0000	-3.186%	300	1,712	-81.066%
2026-03-18	280.9500	280.9500	280.9500	280.9500	-6.350%	2	2,002	-81.669%
2026-03-10	300.0000	300.0000	300.0000	300.0000	-13.991%	2	2,004	-82.833%
2026-03-09	347.0000	348.8000	347.0000	348.8000	+19.575%	500	2,002	-85.235%
2026-03-03	289.6200	302.0200	289.6200	291.7000	+4.500%	2,001	2,531	-82.345%
2026-03-02	284.5100	290.9900	279.1400	279.1400	-10.388%	3	2,502	-81.550%
2026-02-26	302.7000	311.5000	295.2000	311.5000	-10.334%	2,507	2,502	-83.467%
2026-02-17	347.4000	347.4000	347.4000	347.4000	0.000%	1	1	-85.176%