Dark

LMND20270115C30
LMND Jan 15 2027 30.00 Call (LMND270115C00030000)
option OPRA

EOD

Jul 27, 2026

33.69-22.266%(-9.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	33.5300	33.6900	33.3200	33.6900	-22.266%	10	849	0.000%
2026-07-14	43.3400	43.3400	43.3400	43.3400	-13.665%	1	859	-22.266%
2026-07-07	50.2000	50.2000	50.2000	50.2000	+16.880%	1	859	-32.888%
2026-07-02	42.5000	42.9500	42.5000	42.9500	+49.132%	3	863	-21.560%
2026-06-26	28.7600	28.8000	28.7600	28.8000	-1.471%	7	863	+16.979%
2026-06-25	29.2500	29.2500	29.2300	29.2300	-10.062%	2	865	+15.258%
2026-06-10	32.5000	32.5000	32.5000	32.5000	+25.483%	1	864	+3.662%
2026-05-18	25.9000	25.9000	25.9000	25.9000	+3.600%	5	865	+30.077%
2026-05-15	25.0000	25.0000	25.0000	25.0000	-7.681%	5	865	+34.760%
2026-05-11	27.0800	27.0800	27.0800	27.0800	-14.141%	30	865	+24.409%
2026-04-13	31.5400	31.5400	31.5400	31.5400	-21.150%	1	880	+6.817%
2026-03-26	40.0000	40.0000	40.0000	40.0000	+4.439%	6	880	-15.775%
2026-03-20	38.3000	38.3000	38.3000	38.3000	-2.545%	10	886	-12.037%
2026-03-18	39.3000	39.3000	39.3000	39.3000	+20.552%	10	896	-14.275%
2026-03-16	32.3100	33.1000	32.2100	32.6000	+14.386%	14	897	+3.344%
2026-03-09	28.5000	28.5000	28.5000	28.5000	-5.941%	1	883	+18.211%
2026-03-06	30.3000	30.3000	30.3000	30.3000	+3.767%	1	883	+11.188%
2026-03-04	29.2000	29.2000	29.2000	29.2000	+12.221%	1	883	+15.377%
2026-03-03	25.5000	26.0200	25.5000	26.0200	-3.271%	3	883	+29.477%
2026-02-25	26.9000	26.9000	26.9000	26.9000	+6.324%	1	884	+25.242%
2026-02-24	24.4000	25.3000	24.4000	25.3000	-9.643%	8	884	+33.162%
2026-02-23	28.0000	28.0000	28.0000	28.0000	-11.055%	1	882	+20.321%
2026-02-20	32.5000	32.5000	31.4800	31.4800	-31.565%	13	881	+7.020%
2026-02-19	46.0000	46.0000	46.0000	46.0000	+16.162%	1	872	-26.761%
2026-02-18	39.6000	39.6000	39.6000	39.6000	+2.538%	30	871	-14.924%
2026-02-17	38.6500	38.6500	38.6200	38.6200	+1.152%	5	901	-12.765%
2026-02-13	38.1800	38.1800	38.1800	38.1800	+6.115%	3	904	-11.760%
2026-02-12	34.7000	35.9800	34.7000	35.9800	-25.814%	3	904	-6.365%
2026-02-09	49.0000	49.0000	48.5000	48.5000	+10.227%	4	902	-30.536%
2026-02-05	44.0000	44.0000	44.0000	44.0000	-11.111%	1	905	-23.432%
2026-02-04	49.5000	49.5000	49.5000	49.5000	-23.846%	2	904	-31.939%
2026-01-28	65.0000	65.0000	65.0000	65.0000	-6.340%	1	906	-48.169%
2026-01-23	71.3000	71.3000	69.4000	69.4000	-3.611%	22	907	-51.455%
2026-01-22	69.8000	72.1000	69.8000	72.0000	+29.194%	91	907	-53.208%
2026-01-13	57.6000	57.6000	55.7300	55.7300	+7.173%	25	981	-39.548%
2026-01-06	52.0000	52.0000	52.0000	52.0000	+10.827%	10	976	-35.212%
2025-12-29	46.9200	46.9200	46.9200	46.9200	-13.908%	2	986	-28.197%
2025-12-23	54.5000	54.5000	54.5000	54.5000	-5.382%	1	986	-38.183%
2025-12-17	57.6000	57.6000	57.6000	57.6000	+19.378%	1	986	-41.510%
2025-11-24	48.2500	48.2500	48.2500	48.2500	+13.878%	1	985	-30.176%
2025-11-21	42.3700	42.3700	42.3700	42.3700	-8.666%	1	985	-20.486%
2025-11-14	46.3900	46.3900	46.3900	46.3900	-10.788%	3	986	-27.377%
2025-11-10	52.0000	52.0000	52.0000	52.0000	+10.685%	2	989	-35.212%
2025-11-07	46.9800	46.9800	46.9800	46.9800	-8.617%	1	991	-28.289%
2025-11-05	43.7500	51.4100	43.7500	51.4100	+45.637%	11	992	-34.468%
2025-11-04	36.4000	36.4000	35.3000	35.3000	-3.946%	2	1,003	-4.561%
2025-10-31	36.7500	36.7500	36.7500	36.7500	+8.088%	1	1,005	-8.327%
2025-10-28	34.0000	34.0000	34.0000	34.0000	+22.302%	1	1,004	-0.912%
2025-10-23	27.8000	27.8000	27.8000	27.8000	+6.923%	5	1,004	+21.187%
2025-10-17	25.0500	26.2000	25.0500	26.0000	-1.887%	7	1,009	+29.577%
2025-10-16	26.5000	26.5000	26.5000	26.5000	-12.077%	5	1,014	+27.132%
2025-10-15	30.1400	30.1400	30.1400	30.1400	+3.931%	1	1,009	+11.778%
2025-10-10	29.0000	29.0000	29.0000	29.0000	-3.333%	1	1,008	+16.172%
2025-10-09	30.0000	30.0000	30.0000	30.0000	-1.478%	2	1,007	+12.300%
2025-10-06	30.4500	30.4500	30.4500	30.4500	-6.852%	5	1,005	+10.640%
2025-10-03	32.7000	32.7000	32.6900	32.6900	+12.414%	5	1,010	+3.059%
2025-10-01	29.0800	29.0800	29.0800	29.0800	+2.394%	1	1,011	+15.853%
2025-09-26	28.4000	28.4000	28.4000	28.4000	-3.729%	1	1,011	+18.627%
2025-09-25	29.5000	29.5000	29.5000	29.5000	-0.304%	1	1,010	+14.203%
2025-09-24	31.7800	31.7800	29.5900	29.5900	-14.726%	4	1,011	+13.856%
2025-09-23	35.8900	35.8900	34.7000	34.7000	-6.871%	4	1,013	-2.911%
2025-09-19	34.7800	37.2600	34.7700	37.2600	+12.909%	12	1,012	-9.581%
2025-09-16	33.0000	33.0000	33.0000	33.0000	+0.610%	2	1,021	+2.091%
2025-09-15	32.3600	32.8000	31.5600	32.8000	+14.246%	27	1,023	+2.713%
2025-09-12	28.7100	28.7100	28.7100	28.7100	+7.528%	1	1,050	+17.346%
2025-09-11	25.8500	26.7000	25.8500	26.7000	+0.755%	3	1,049	+26.180%
2025-09-10	27.5700	27.5700	26.5000	26.5000	-7.954%	2	1,047	+27.132%
2025-09-09	28.7900	28.7900	28.7900	28.7900	+9.885%	6	1,046	+17.020%
2025-09-05	27.2500	27.2500	25.5000	26.2000	-5.755%	3	1,046	+28.588%
2025-09-04	26.2000	27.8000	26.2000	27.8000	+6.107%	2	1,045	+21.187%
2025-09-03	28.2300	28.4200	26.2000	26.2000	-7.420%	10	1,043	+28.588%
2025-09-02	28.3800	28.3800	28.1500	28.3000	-3.872%	9	1,045	+19.046%
2025-08-29	29.4400	29.4400	29.4400	29.4400	-3.791%	7	1,043	+14.436%
2025-08-28	30.6000	30.6000	30.6000	30.6000	+4.437%	1	1,043	+10.098%
2025-08-27	29.3000	29.3000	29.3000	29.3000	-3.934%	2	1,044	+14.983%
2025-08-25	30.9000	30.9000	30.5000	30.5000	-8.955%	4	1,042	+10.459%
2025-08-22	34.2500	34.2500	33.4000	33.5000	+0.904%	3	1,042	+0.567%
2025-08-21	34.0100	34.0100	33.2000	33.2000	+4.567%	7	1,044	+1.476%
2025-08-20	30.0000	31.7500	30.0000	31.7500	-4.108%	11	1,043	+6.110%
2025-08-19	33.1100	33.1100	33.1100	33.1100	-6.837%	1	1,042	+1.752%
2025-08-18	34.6000	35.9000	34.6000	35.5400	+5.931%	10	1,043	-5.205%
2025-08-15	31.3000	33.5500	31.3000	33.5500	-7.397%	2	1,033	+0.417%
2025-08-13	34.0000	36.2300	33.5100	36.2300	+16.833%	16	1,034	-7.011%
2025-08-12	30.8500	31.0100	30.8500	31.0100	+16.448%	7	1,038	+8.642%
2025-08-08	26.6300	26.6300	26.6300	26.6300	-2.454%	2	1,035	+26.511%
2025-08-06	25.5000	27.3000	25.5000	27.3000	+12.346%	15	1,033	+23.407%
2025-08-05	23.0000	25.6000	22.6000	24.3000	+48.261%	48	1,040	+38.642%
2025-08-04	16.3900	16.3900	16.3900	16.3900	+2.438%	2	1,077	+105.552%
2025-08-01	16.2000	16.2000	16.0000	16.0000	-6.158%	2	1,075	+110.563%
2025-07-31	16.6000	17.2000	16.6000	17.0500	+3.963%	6	1,073	+97.595%
2025-07-30	15.7100	16.4000	15.7100	16.4000	+0.552%	2	1,074	+105.427%
2025-07-29	17.0000	17.0000	16.3100	16.3100	-7.853%	19	1,075	+106.560%
2025-07-28	18.7000	18.7000	17.4000	17.7000	-5.751%	6	1,090	+90.339%
2025-07-25	19.5000	19.5000	18.7800	18.7800	-4.184%	4	1,085	+79.393%
2025-07-24	19.2400	19.6000	19.2400	19.6000	-5.769%	3	1,089	+71.888%
2025-07-23	21.0000	21.5000	20.5000	20.8000	+1.463%	7	1,086	+61.971%
2025-07-22	17.9000	20.5000	17.9000	20.5000	+7.895%	4	1,079	+64.341%
2025-07-21	19.5000	19.5000	19.0000	19.0000	-12.844%	2	1,077	+77.316%
2025-07-18	21.8000	21.8000	21.8000	21.8000	+10.101%	1	1,079	+54.541%
2025-07-17	19.8400	20.0000	19.2500	19.8000	+3.937%	14	1,078	+70.152%
2025-07-16	18.9000	19.0500	18.3900	19.0500	+2.419%	3	1,070	+76.850%
2025-07-15	18.9900	18.9900	18.6000	18.6000	-4.124%	2	1,071	+81.129%
2025-07-14	17.8000	19.4000	17.8000	19.4000	+10.227%	12	1,069	+73.660%
2025-07-11	17.7400	17.7400	17.6000	17.6000	-7.368%	14	1,061	+91.420%
2025-07-10	20.0000	20.0000	19.0000	19.0000	-7.317%	122	1,052	+77.316%
2025-07-09	20.5000	20.5000	20.5000	20.5000	-2.567%	5	938	+64.341%
2025-07-07	21.2900	21.4000	21.0000	21.0400	-2.140%	8	933	+60.124%
2025-07-02	21.7000	21.7000	21.5000	21.5000	-9.283%	8	931	+56.698%
2025-07-01	24.0000	24.7000	23.7000	23.7000	+14.493%	16	923	+42.152%
2025-06-27	20.7000	20.7000	20.7000	20.7000	0.000%	2	933	+62.754%
2025-06-25	21.0000	21.0000	20.7000	20.7000	-14.108%	6	931	+62.754%
2025-06-24	24.5000	25.0400	24.1000	24.1000	-1.633%	8	925	+39.793%
2025-06-23	24.5000	24.5000	24.5000	24.5000	+22.500%	2	933	+37.510%
2025-06-18	19.2000	20.0000	19.2000	20.0000	+11.111%	7	938	+68.450%
2025-06-17	19.8000	19.8000	18.0000	18.0000	-16.279%	108	938	+87.167%
2025-06-16	21.4600	21.5000	21.4600	21.5000	+7.500%	7	830	+56.698%
2025-06-13	20.4700	20.5000	20.0000	20.0000	-6.977%	8	823	+68.450%
2025-06-12	21.5000	21.5000	21.5000	21.5000	-4.146%	1	823	+56.698%
2025-06-11	22.4800	22.4800	22.4300	22.4300	+7.837%	2	824	+50.201%
2025-06-10	20.9600	20.9600	20.8000	20.8000	-0.952%	5	826	+61.971%
2025-06-09	20.1800	21.0000	20.1800	21.0000	+6.061%	17	831	+60.429%
2025-06-06	19.8000	19.8000	19.8000	19.8000	+32.000%	2	835	+70.152%
2025-06-05	17.0000	17.0000	15.0000	15.0000	-2.597%	13	834	+124.600%
2025-06-04	15.4000	15.4000	15.4000	15.4000	-3.750%	1	844	+118.766%
2025-06-03	16.1800	16.4500	16.0000	16.0000	-4.134%	9	844	+110.563%
2025-06-02	16.6000	16.6900	16.4000	16.6900	+13.925%	7	839	+101.857%
2025-05-30	14.9000	15.0000	14.6500	14.6500	+8.038%	30	832	+129.966%
2025-05-29	13.5600	13.5600	13.5600	13.5600	-6.483%	1	819	+148.451%
2025-05-28	14.5000	14.5000	14.5000	14.5000	+2.837%	1	818	+132.345%
2025-05-27	14.2800	14.7000	14.1000	14.1000	+8.462%	100	817	+138.936%
2025-05-22	11.7000	13.2000	11.7000	13.0000	+11.111%	34	886	+159.154%
2025-05-21	12.5000	12.5000	11.6000	11.7000	-14.474%	55	854	+187.949%
2025-05-20	13.7000	13.7000	13.4400	13.6800	+0.588%	42	800	+146.272%
2025-05-19	13.0600	13.8000	13.0500	13.6000	-2.017%	73	758	+147.721%
2025-05-16	13.8800	13.8800	13.8800	13.8800	+5.954%	18	756	+142.723%
2025-05-15	13.0000	13.1000	13.0000	13.1000	-2.963%	6	765	+157.176%
2025-05-14	13.5000	13.5000	13.5000	13.5000	-2.174%	1	764	+149.556%
2025-05-12	13.4500	13.8000	13.4500	13.8000	+7.813%	4	763	+144.130%
2025-05-06	12.0000	12.8000	12.0000	12.8000	0.000%	2	763	+163.203%
2025-05-02	12.5000	12.8000	12.5000	12.8000	+8.475%	16	761	+163.203%
2025-04-30	11.8000	11.8000	11.8000	11.8000	-6.719%	1	765	+185.508%
2025-04-29	12.6500	12.6500	12.6500	12.6500	+1.200%	5	764	+166.324%
2025-04-25	12.5000	12.5000	12.5000	12.5000	+6.838%	80	759	+169.520%
2025-04-23	12.4100	12.4100	11.7000	11.7000	+19.510%	52	719	+187.949%
2025-04-21	10.0000	10.0000	9.7900	9.7900	-8.505%	13	669	+244.127%
2025-04-17	10.5000	10.7000	10.5000	10.7000	-2.194%	35	622	+214.860%
2025-04-16	10.9400	10.9400	10.9400	10.9400	+3.795%	1	622	+207.952%
2025-04-14	10.5400	10.5400	10.5400	10.5400	-0.566%	3	621	+219.639%
2025-04-11	10.6000	10.6000	10.6000	10.6000	+1.923%	40	624	+217.830%
2025-04-10	10.4000	10.4000	10.4000	10.4000	-17.460%	1	604	+223.942%
2025-04-09	12.0000	12.6000	12.0000	12.6000	+14.859%	3	604	+167.381%
2025-04-08	10.9700	10.9700	10.9700	10.9700	-10.082%	1	605	+207.110%
2025-04-04	12.2000	12.2000	12.2000	12.2000	-8.751%	4	606	+176.148%
2025-04-03	13.1000	13.3700	13.1000	13.3700	-3.116%	6	604	+151.982%
2025-04-01	13.8000	13.8000	13.8000	13.8000	-4.033%	3	603	+144.130%
2025-03-31	14.0000	14.3800	14.0000	14.3800	-13.321%	161	600	+134.284%
2025-03-20	16.5900	16.5900	16.5900	16.5900	+0.851%	1	534	+103.074%
2025-03-18	16.7000	16.7000	16.4500	16.4500	+6.404%	125	535	+104.802%
2025-03-13	15.9500	15.9500	15.4600	15.4600	-11.149%	2	412	+117.917%
2025-03-12	17.5000	17.5000	17.4000	17.4000	-1.136%	3	412	+93.621%
2025-03-11	17.2000	17.6000	17.0400	17.6000	+7.645%	55	415	+91.420%
2025-03-10	16.4000	16.4000	16.1500	16.3500	-12.332%	3	460	+106.055%
2025-03-07	16.6000	18.6500	16.3000	18.6500	+5.248%	258	459	+80.643%
2025-03-05	17.7200	17.7200	17.7200	17.7200	+11.097%	10	334	+90.124%
2025-03-04	15.9500	15.9500	15.9500	15.9500	-22.573%	2	344	+111.223%
2025-03-03	19.2900	20.9000	19.2900	20.6000	+9.574%	12	346	+63.544%
2025-02-27	18.8000	18.8000	18.8000	18.8000	+25.333%	2	356	+79.202%
2025-02-26	12.4500	15.0900	12.4500	15.0000	-13.345%	22	354	+124.600%
2025-02-24	16.0000	17.3100	16.0000	17.3100	-3.565%	15	336	+94.627%
2025-02-21	17.9500	17.9500	17.9500	17.9500	+12.893%	4	326	+87.688%
2025-02-12	16.7000	16.7000	15.9000	15.9000	-13.587%	6	324	+111.887%
2025-02-11	18.8000	18.8000	18.0000	18.4000	-5.641%	96	320	+83.098%
2025-02-07	19.5000	19.5000	19.5000	19.5000	+1.563%	2	224	+72.769%
2025-02-06	19.4000	19.4000	19.2000	19.2000	+4.918%	2	223	+75.469%
2025-01-31	18.3000	18.4000	18.2000	18.3000	+3.390%	16	221	+84.098%
2025-01-30	18.4000	18.4000	17.7000	17.7000	+1.143%	16	221	+90.339%
2025-01-28	17.5000	17.5000	17.5000	17.5000	-1.685%	4	205	+92.514%
2025-01-23	17.8000	17.8000	17.8000	17.8000	+12.516%	10	201	+89.270%
2025-01-22	15.8200	15.8200	15.8200	15.8200	+0.700%	1	191	+112.958%
2025-01-14	15.7100	15.7100	15.7100	15.7100	-3.620%	1	191	+114.449%
2025-01-13	16.3000	16.3000	16.3000	16.3000	-3.721%	1	190	+106.687%
2025-01-10	17.4000	17.4000	16.9300	16.9300	-11.361%	4	189	+98.996%
2025-01-08	19.1000	19.1000	19.1000	19.1000	-11.163%	30	157	+76.387%
2025-01-02	21.5000	21.5000	21.5000	21.5000	-1.512%	1	157	+56.698%
2024-12-31	21.8300	21.8300	21.8300	21.8300	-7.500%	10	146	+54.329%
2024-12-27	23.0000	23.6000	23.0000	23.6000	-3.673%	8	146	+42.754%
2024-12-24	24.5000	24.5000	24.5000	24.5000	-5.296%	1	141	+37.510%
2024-12-16	25.8700	25.8700	25.8700	25.8700	+15.646%	1	141	+30.228%
2024-12-13	22.9400	22.9400	22.3700	22.3700	-2.739%	20	140	+50.603%
2024-12-12	23.0000	23.0000	23.0000	23.0000	+0.877%	1	130	+46.478%
2024-12-10	25.1200	25.1200	22.8000	22.8000	-27.133%	13	129	+47.763%
2024-11-26	31.2900	31.2900	31.2900	31.2900	+5.354%	1	119	+7.670%
2024-11-25	31.0000	31.0000	29.7000	29.7000	-0.336%	12	119	+13.434%
2024-11-22	29.8000	29.8000	29.8000	29.8000	-6.875%	2	128	+13.054%
2024-11-21	29.9000	32.0000	29.9000	32.0000	+30.346%	54	127	+5.281%
2024-11-20	24.5500	24.5500	24.5500	24.5500	+16.131%	1	76	+37.230%
2024-11-19	19.9500	21.1400	19.9500	21.1400	+34.650%	30	77	+59.366%
2024-11-18	14.7500	15.7000	14.7500	15.7000	+13.768%	3	68	+114.586%
2024-11-15	13.8000	13.8000	13.8000	13.8000	-8.000%	40	65	+144.130%
2024-11-13	14.9000	15.0000	14.9000	15.0000	+2.041%	11	65	+124.600%
2024-11-12	14.7000	14.7000	14.7000	14.7000	-6.010%	2	60	+129.184%
2024-11-11	15.5100	15.6400	15.5100	15.6400	+45.488%	2	60	+115.409%
2024-11-08	10.1000	10.7500	10.1000	10.7500	+11.630%	6	58	+213.395%
2024-11-07	10.3000	10.3000	9.6300	9.6300	-12.455%	21	55	+249.844%
2024-11-06	9.7500	11.0000	9.7500	11.0000	+33.011%	10	34	+206.273%
2024-11-04	8.2700	8.2700	8.2700	8.2700	-2.130%	2	32	+307.376%
2024-11-01	8.4500	8.4500	8.4500	8.4500	+3.301%	4	30	+298.698%
2024-10-31	8.8500	8.8500	8.1300	8.1800	+77.826%	6	28	+311.858%
2024-10-29	4.6000	4.6000	4.6000	4.6000	-8.911%	5	32	+632.391%
2024-10-28	5.0500	5.0500	5.0500	5.0500	+26.250%	5	27	+567.129%
2024-09-24	4.0000	4.0000	4.0000	4.0000	0.000%	1	22	+742.250%
2024-09-23	4.0000	4.0000	4.0000	4.0000	-13.043%	10	21	+742.250%
2024-09-20	4.6000	4.6000	4.6000	4.6000	+2.222%	6	11	+632.391%
2024-09-18	4.5000	4.5000	4.5000	4.5000	0.000%	8	8	+648.667%

.dark-mode .b2kB8k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b2kB8k{ color: #333333; background-color: white; border: 2px solid #333333; }LMND20270115C30LMND Jan 15 2027 30.00 Call (LMND270115C00030000)option OPRA

LMND20270115C30
LMND Jan 15 2027 30.00 Call (LMND270115C00030000)
option OPRA