Dark

LMND20260116C17
LMND Jan 16 2026 17.00 Call (LMND260116C00017000)
option OPRA

EOD

May 21, 2025

15.50-6.061%(-1.00)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	15.50	15.50	15.50	15.50	-6.061%	90	509	0.000%
2025-05-20	16.50	16.50	16.50	16.50	-6.727%	3	464	-6.061%
2025-05-13	17.69	17.69	17.69	17.69	+22.933%	2	464	-12.380%
2025-05-06	14.39	14.39	14.39	14.39	-2.770%	5	466	+7.714%
2025-04-24	14.80	14.80	14.80	14.80	+12.121%	2	461	+4.730%
2025-04-22	13.20	13.20	13.20	13.20	-11.290%	1	461	+17.424%
2025-04-07	14.93	14.93	14.88	14.88	+10.714%	2	460	+4.167%
2025-04-04	13.44	13.44	13.44	13.44	-39.186%	30	462	+15.327%
2025-03-24	22.10	22.10	22.10	22.10	+0.136%	2	468	-29.864%
2025-03-17	22.07	22.07	22.07	22.07	+10.350%	1	468	-29.769%
2025-03-14	20.00	20.00	20.00	20.00	-0.695%	4	468	-22.500%
2025-03-10	19.00	20.14	19.00	20.14	-3.820%	4	470	-23.039%
2025-02-27	20.94	20.94	20.94	20.94	+29.339%	1	473	-25.979%
2025-02-26	16.60	16.60	16.19	16.19	-11.044%	3	473	-4.262%
2025-02-25	18.26	18.26	18.20	18.20	-8.543%	3	472	-14.835%
2025-02-21	19.90	19.90	19.90	19.90	-9.995%	2	473	-22.111%
2025-02-14	22.11	22.11	22.11	22.11	+5.789%	2	473	-29.896%
2025-02-13	20.90	20.90	20.90	20.90	+1.951%	1	473	-25.837%
2025-01-31	19.90	20.60	19.90	20.50	+15.169%	400	473	-24.390%
2025-01-14	17.80	17.80	17.80	17.80	-25.273%	1	387	-12.921%
2025-01-03	23.82	23.82	23.82	23.82	-2.217%	2	387	-34.929%
2024-12-18	24.36	24.36	24.36	24.36	-9.778%	1	387	-36.371%
2024-12-11	27.00	27.00	27.00	27.00	-3.468%	2	388	-42.593%
2024-12-10	27.97	27.97	27.97	27.97	-12.044%	1	390	-44.583%
2024-12-06	31.80	31.80	31.80	31.80	+5.543%	2	390	-51.258%
2024-12-03	30.13	30.13	30.13	30.13	-2.016%	1	391	-48.556%
2024-12-02	33.80	33.80	30.60	30.75	-10.350%	6	391	-49.593%
2024-11-26	36.27	36.27	34.30	34.30	-5.769%	15	394	-54.810%
2024-11-21	35.19	36.40	35.19	36.40	+51.667%	4	398	-57.418%
2024-11-19	24.00	24.00	24.00	24.00	+31.868%	6	398	-35.417%
2024-11-15	18.20	18.20	18.20	18.20	+2.593%	2	398	-14.835%
2024-11-13	17.74	17.74	17.74	17.74	-4.624%	1	398	-12.627%
2024-11-12	17.80	18.60	17.80	18.60	-4.615%	8	398	-16.667%
2024-11-11	14.40	19.50	14.40	19.50	+40.288%	14	398	-20.513%
2024-11-06	14.00	14.00	13.80	13.90	+26.364%	57	404	+11.511%
2024-11-05	10.80	11.30	10.80	11.00	-5.172%	17	421	+40.909%
2024-11-01	11.60	11.60	11.60	11.60	+5.455%	10	423	+33.621%
2024-10-31	10.50	11.17	10.50	11.00	+71.875%	34	423	+40.909%
2024-10-30	6.40	6.40	6.40	6.40	-4.478%	2	432	+142.188%
2024-10-18	6.70	6.70	6.70	6.70	+1.824%	2	430	+131.343%
2024-10-16	6.90	6.90	6.58	6.58	+2.813%	2	430	+135.562%
2024-10-15	5.60	6.40	5.60	6.40	+39.434%	8	431	+142.188%
2024-10-10	4.59	4.59	4.59	4.59	-3.774%	2	436	+237.691%
2024-10-03	4.77	4.77	4.77	4.77	-0.625%	1	435	+224.948%
2024-10-02	4.80	4.80	4.80	4.80	+1.266%	1	435	+222.917%
2024-09-30	4.74	4.74	4.74	4.74	-7.782%	1	435	+227.004%
2024-09-27	5.14	5.14	5.14	5.14	-0.388%	2	436	+201.556%
2024-09-25	5.16	5.16	5.16	5.16	-4.444%	10	435	+200.388%
2024-09-24	5.30	5.40	5.30	5.40	-14.013%	5	445	+187.037%
2024-09-19	6.28	6.28	6.28	6.28	-3.681%	2	444	+146.815%
2024-09-16	6.52	6.52	6.52	6.52	+15.603%	1	444	+137.730%
2024-09-10	5.64	5.64	5.64	5.64	-6.777%	2	444	+174.823%
2024-09-03	6.05	6.05	6.05	6.05	-2.419%	1	442	+156.198%
2024-08-30	6.20	6.20	6.20	6.20	-5.199%	4	442	+150.000%
2024-08-29	6.54	6.54	6.54	6.54	+0.615%	4	442	+137.003%
2024-08-26	6.50	6.50	6.50	6.50	+4.839%	1	438	+138.462%
2024-08-23	5.71	6.20	5.71	6.20	+12.727%	396	438	+150.000%
2024-08-22	5.50	5.50	5.50	5.50	0.000%	1	603	+181.818%
2024-08-21	5.44	5.60	5.44	5.50	+1.664%	7	602	+181.818%
2024-08-20	5.41	5.41	5.41	5.41	-5.913%	1	599	+186.506%
2024-08-19	5.60	5.75	5.60	5.75	+6.679%	2	598	+169.565%
2024-08-16	5.39	5.39	5.39	5.39	+19.778%	10	597	+187.570%
2024-08-14	4.38	4.50	4.38	4.50	+7.143%	6	592	+244.444%
2024-08-12	4.60	4.60	4.20	4.20	-6.667%	7	598	+269.048%
2024-08-09	4.75	4.75	4.50	4.50	-6.250%	22	591	+244.444%
2024-08-06	4.80	4.80	4.60	4.80	-2.041%	21	580	+222.917%
2024-08-05	4.80	5.10	4.80	4.90	-10.747%	22	514	+216.327%
2024-08-02	5.70	5.70	5.49	5.49	-6.154%	11	514	+182.332%
2024-08-01	6.10	6.10	5.80	5.85	-12.687%	21	503	+164.957%
2024-07-31	6.50	7.22	6.50	6.70	-29.474%	22	502	+131.343%
2024-07-29	10.20	10.20	9.50	9.50	-9.953%	6	485	+63.158%
2024-07-25	10.55	10.55	10.55	10.55	+7.653%	80	488	+46.919%
2024-07-24	10.20	10.20	9.80	9.80	-2.874%	6	568	+58.163%
2024-07-19	10.09	10.09	10.09	10.09	+6.211%	2	569	+53.617%
2024-07-16	8.70	9.50	8.70	9.50	+26.667%	3	570	+63.158%
2024-07-12	7.50	7.50	7.39	7.50	+15.385%	48	573	+106.667%
2024-07-09	5.82	6.50	5.82	6.50	+32.653%	8	591	+138.462%
2024-07-05	4.90	4.90	4.90	4.90	0.000%	12	593	+216.327%
2024-07-03	5.00	5.00	4.90	4.90	-5.950%	11	605	+216.327%
2024-07-01	5.00	5.21	5.00	5.21	+4.200%	6	605	+197.505%
2024-06-28	5.00	5.00	5.00	5.00	+8.696%	2	600	+210.000%
2024-06-25	4.90	4.90	4.60	4.60	-4.167%	4	600	+236.957%
2024-06-21	5.00	5.20	4.80	4.80	-5.882%	16	600	+222.917%
2024-06-20	5.70	5.70	5.00	5.10	+4.508%	9	594	+203.922%
2024-06-18	5.00	5.00	4.75	4.88	-0.408%	7	592	+217.623%
2024-06-12	4.90	4.90	4.90	4.90	+1.031%	1	592	+216.327%
2024-06-11	4.68	5.00	4.67	4.85	+1.042%	86	591	+219.588%
2024-06-10	4.80	4.80	4.80	4.80	+10.345%	10	525	+222.917%
2024-06-07	5.09	5.09	4.35	4.35	-17.925%	6	525	+256.322%
2024-06-03	5.30	5.30	5.30	5.30	-8.621%	1	525	+192.453%
2024-05-30	5.50	5.80	5.50	5.80	+10.057%	2	524	+167.241%
2024-05-29	5.34	5.40	5.27	5.27	-2.407%	5	522	+194.118%
2024-05-24	5.40	5.40	5.40	5.40	0.000%	20	507	+187.037%
2024-05-23	5.00	5.40	5.00	5.40	-10.000%	200	343	+187.037%
2024-05-21	6.10	6.10	5.90	6.00	-6.687%	16	343	+158.333%
2024-05-20	6.46	6.46	6.43	6.43	+2.063%	10	342	+141.058%
2024-05-17	6.40	6.40	6.20	6.30	-7.216%	12	342	+146.032%
2024-05-16	6.55	6.80	6.55	6.79	+16.068%	15	346	+128.277%
2024-05-10	5.85	5.85	5.85	5.85	+12.500%	20	356	+164.957%
2024-05-09	5.20	5.20	5.20	5.20	-10.499%	1	346	+198.077%
2024-05-08	5.81	5.81	5.81	5.81	-14.559%	2	347	+166.781%
2024-05-06	6.80	6.80	6.80	6.80	-2.158%	2	348	+127.941%
2024-04-24	7.30	7.30	6.95	6.95	-2.933%	3	346	+123.022%
2024-04-23	7.16	7.16	7.16	7.16	+10.836%	1	344	+116.480%
2024-04-22	6.16	7.34	6.16	6.46	+4.531%	3	344	+139.938%
2024-04-11	6.18	6.18	6.18	6.18	+3.000%	1	344	+150.809%
2024-04-10	6.00	6.00	6.00	6.00	0.000%	1	344	+158.333%
2024-04-05	6.00	6.00	6.00	6.00	-5.512%	4	343	+158.333%
2024-04-04	6.35	6.35	6.35	6.35	+15.455%	2	341	+144.094%
2024-04-02	5.50	5.50	5.50	5.50	-1.786%	5	339	+181.818%
2024-04-01	5.60	5.60	5.60	5.60	-1.754%	2	334	+176.786%
2024-03-22	5.70	5.70	5.70	5.70	-5.000%	2	332	+171.930%
2024-03-21	6.02	6.02	6.00	6.00	+7.143%	4	332	+158.333%
2024-03-19	5.50	5.60	5.50	5.60	-1.754%	10	331	+176.786%
2024-03-18	5.70	5.70	5.70	5.70	-5.000%	5	331	+171.930%
2024-03-15	6.08	6.08	6.00	6.00	-3.226%	12	330	+158.333%
2024-03-14	6.20	6.20	6.20	6.20	-3.125%	1	330	+150.000%
2024-03-08	6.40	6.40	6.40	6.40	+4.918%	4	331	+142.188%
2024-03-05	6.40	6.40	6.10	6.10	-8.955%	21	329	+154.098%
2024-03-04	6.40	6.81	6.40	6.70	-10.667%	15	309	+131.343%
2024-03-01	7.50	7.50	7.50	7.50	+4.603%	2	303	+106.667%
2024-02-29	6.31	7.17	6.10	7.17	+19.500%	18	302	+116.179%
2024-02-28	8.30	8.40	5.90	6.00	-45.995%	23	286	+158.333%
2024-02-27	9.90	11.11	9.90	11.11	+33.855%	5	270	+39.514%
2024-02-26	8.00	8.30	7.23	8.30	+2.723%	24	272	+86.747%
2024-02-23	7.82	8.08	7.82	8.08	+7.447%	8	262	+91.832%
2024-02-16	7.60	7.60	7.45	7.52	-1.053%	24	249	+106.117%
2024-02-15	7.60	7.71	7.60	7.60	+11.765%	6	249	+103.947%
2024-02-14	6.80	6.80	6.80	6.80	+4.615%	1	254	+127.941%
2024-02-13	6.50	6.50	6.50	6.50	+1.562%	1	253	+138.462%
2024-02-09	6.40	6.40	6.40	6.40	+12.281%	1	252	+142.188%
2024-02-05	5.70	5.70	5.70	5.70	-6.863%	1	253	+171.930%
2024-02-02	6.12	6.12	6.12	6.12	-2.857%	3	252	+153.268%
2024-02-01	6.30	6.30	6.30	6.30	-7.353%	1	252	+146.032%
2024-01-31	6.80	6.80	6.80	6.80	-4.225%	1	251	+127.941%
2024-01-30	7.10	7.10	7.10	7.10	+2.899%	1	250	+118.310%
2024-01-22	7.60	7.60	6.90	6.90	+8.320%	3	249	+124.638%
2024-01-18	6.57	6.57	6.37	6.37	+2.742%	11	246	+143.328%
2024-01-16	6.40	6.40	6.20	6.20	-11.429%	2	255	+150.000%
2024-01-12	7.20	7.20	7.00	7.00	-4.891%	45	226	+121.429%
2024-01-11	6.75	7.36	6.75	7.36	-0.541%	5	226	+110.598%
2024-01-10	7.57	7.70	7.40	7.40	-5.128%	29	222	+109.459%
2024-01-08	7.80	7.80	7.80	7.80	+5.691%	3	196	+98.718%
2024-01-05	7.38	7.38	7.38	7.38	+4.090%	3	193	+110.027%
2024-01-04	7.09	7.09	7.09	7.09	+4.727%	5	193	+118.618%
2024-01-03	6.77	6.77	6.77	6.77	-10.921%	2	188	+128.951%
2024-01-02	7.40	7.60	7.30	7.60	+15.152%	12	190	+103.947%
2023-12-29	6.90	7.20	6.60	6.60	-9.589%	5	173	+134.848%
2023-12-27	7.30	7.30	7.30	7.30	0.000%	1	173	+112.329%
2023-12-26	7.30	7.30	7.30	7.30	-3.947%	1	172	+112.329%
2023-12-22	7.60	7.60	7.60	7.60	+4.110%	10	161	+103.947%
2023-12-21	7.30	7.30	7.30	7.30	-7.595%	1	161	+112.329%
2023-12-20	7.90	7.90	7.90	7.90	+2.597%	1	160	+96.203%
2023-12-15	8.75	8.75	7.70	7.70	-20.619%	7	159	+101.299%
2023-12-14	9.50	9.70	9.50	9.70	+36.620%	85	153	+59.794%
2023-12-13	7.10	7.10	7.10	7.10	-11.250%	1	153	+118.310%
2023-12-06	8.00	8.00	8.00	8.00	+6.383%	1	152	+93.750%
2023-12-05	7.75	7.75	7.20	7.52	+6.516%	55	151	+106.117%
2023-12-01	7.06	7.06	7.06	7.06	-9.719%	3	98	+119.547%
2023-11-20	7.82	7.82	7.82	7.82	+34.828%	2	95	+98.210%
2023-11-17	5.80	5.80	5.80	5.80	-6.452%	1	93	+167.241%
2023-11-16	6.20	6.20	6.20	6.20	-6.627%	1	94	+150.000%
2023-11-15	6.64	6.64	6.64	6.64	+32.800%	1	93	+133.434%
2023-11-10	5.00	5.00	5.00	5.00	-18.033%	1	92	+210.000%
2023-11-08	6.14	6.14	6.10	6.10	+0.329%	29	92	+154.098%
2023-11-06	6.08	6.08	6.08	6.08	+96.129%	1	121	+154.934%
2023-11-01	3.10	3.10	3.10	3.10	-6.061%	80	121	+400.000%
2023-10-31	3.05	3.30	3.05	3.30	+17.021%	32	43	+369.697%
2023-10-30	3.00	3.00	2.82	2.82	-9.032%	4	11	+449.645%
2023-10-27	3.20	3.20	3.10	3.10	-8.824%	2	7	+400.000%
2023-10-25	3.40	3.40	3.40	3.40	-15.000%	1	5	+355.882%
2023-10-18	4.00	4.00	4.00	4.00	+21.212%	1	5	+287.500%
2023-10-05	3.30	3.30	3.30	3.30	+0.610%	1	4	+369.697%
2023-10-03	3.28	3.28	3.28	3.28	0.000%	3	3	+372.561%

.dark-mode .F2j9RL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F2j9RL{ color: #333333; background-color: white; border: 2px solid #333333; }LMND20260116C17LMND Jan 16 2026 17.00 Call (LMND260116C00017000)option OPRA

LMND20260116C17
LMND Jan 16 2026 17.00 Call (LMND260116C00017000)
option OPRA