Dark

LMND20270115C45
LMND Jan 15 2027 45.00 Call (LMND270115C00045000)
option OPRA

EOD

Jul 24, 2026

21.00-14.425%(-3.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	21.0000	21.0000	21.0000	21.0000	-14.425%	1	743	0.000%
2026-07-22	24.5400	24.5400	24.5400	24.5400	-33.676%	10	744	-14.425%
2026-07-07	37.0000	37.0000	37.0000	37.0000	+27.586%	2	744	-43.243%
2026-07-01	29.0000	29.0000	29.0000	29.0000	+21.849%	1	746	-27.586%
2026-06-30	23.8000	23.8000	23.8000	23.8000	+20.202%	10	747	-11.765%
2026-06-22	19.8000	19.8000	19.8000	19.8000	-8.121%	4	747	+6.061%
2026-06-17	21.7000	21.7000	21.5000	21.5500	-4.222%	14	745	-2.552%
2026-06-15	22.5000	22.5000	22.5000	22.5000	0.000%	1	745	-6.667%
2026-06-10	19.6000	22.5000	19.6000	22.5000	+35.624%	12	746	-6.667%
2026-06-08	16.5900	16.5900	16.5900	16.5900	+6.346%	1	747	+26.582%
2026-06-05	15.6000	15.6000	15.6000	15.6000	-5.455%	1	746	+34.615%
2026-06-04	17.5000	17.5000	16.5000	16.5000	-4.459%	11	745	+27.273%
2026-06-03	17.2700	17.2700	17.2700	17.2700	-18.499%	1	745	+21.598%
2026-05-29	21.1900	21.1900	21.1900	21.1900	+21.086%	2	745	-0.897%
2026-05-18	17.5000	17.5000	17.5000	17.5000	+11.821%	5	746	+20.000%
2026-05-15	15.6500	15.6500	15.6500	15.6500	-17.240%	1	746	+34.185%
2026-05-12	18.9100	18.9100	18.9100	18.9100	+4.187%	1	741	+11.052%
2026-05-08	18.1500	18.1500	18.1500	18.1500	-9.250%	2	740	+15.702%
2026-05-04	20.0000	20.0000	20.0000	20.0000	0.000%	1	740	+5.000%
2026-05-01	20.0000	20.0000	20.0000	20.0000	-4.762%	1	741	+5.000%
2026-04-29	25.0000	25.0000	20.9600	21.0000	-26.316%	4	741	0.000%
2026-04-27	28.5000	28.5000	28.5000	28.5000	+11.765%	1	742	-26.316%
2026-04-14	25.5000	25.5000	25.5000	25.5000	+12.832%	5	742	-17.647%
2026-04-13	22.5000	22.6000	22.5000	22.6000	+16.195%	12	743	-7.080%
2026-04-10	19.4500	19.4500	19.4500	19.4500	-23.123%	10	754	+7.969%
2026-04-08	25.3000	25.3000	25.3000	25.3000	-7.832%	3	744	-16.996%
2026-04-01	27.4500	27.4500	27.4500	27.4500	+6.395%	1	744	-23.497%
2026-03-30	25.8000	25.8000	25.8000	25.8000	-11.034%	1	745	-18.605%
2026-03-26	29.0000	29.0000	29.0000	29.0000	+4.580%	1	746	-27.586%
2026-03-20	27.8100	27.9100	27.7300	27.7300	-2.872%	6	746	-24.270%
2026-03-19	27.0000	28.5500	27.0000	28.5500	+39.268%	101	748	-26.445%
2026-03-13	20.5000	20.5000	20.5000	20.5000	+1.485%	1	761	+2.439%
2026-03-05	21.2000	21.2000	20.2000	20.2000	-6.047%	2	774	+3.960%
2026-03-04	21.5000	21.5000	21.5000	21.5000	+14.973%	30	774	-2.326%
2026-02-27	18.7000	18.7000	18.7000	18.7000	-7.882%	1	762	+12.299%
2026-02-26	20.0000	20.3000	20.0000	20.3000	+5.455%	11	762	+3.448%
2026-02-25	19.2500	19.2500	19.2500	19.2500	-1.282%	1	750	+9.091%
2026-02-23	19.5000	19.5000	19.5000	19.5000	-22.496%	1	750	+7.692%
2026-02-20	25.1000	25.1600	25.1000	25.1600	-16.245%	7	750	-16.534%
2026-02-18	29.9500	30.5000	29.9500	30.0400	+10.645%	9	750	-30.093%
2026-02-12	27.1500	27.1500	27.1500	27.1500	-16.333%	2	746	-22.652%
2026-02-11	32.4500	32.4500	32.4500	32.4500	-18.875%	1	746	-35.285%
2026-02-09	40.0000	40.0000	40.0000	40.0000	+2.041%	40	746	-47.500%
2026-02-04	39.3900	39.3900	39.2000	39.2000	-13.466%	4	722	-46.429%
2026-02-03	45.0000	45.3000	45.0000	45.3000	+0.667%	5	721	-53.642%
2026-02-02	45.0000	45.0000	45.0000	45.0000	-21.260%	1	720	-53.333%
2026-01-23	57.1500	57.1500	57.1500	57.1500	-4.750%	1	720	-63.255%
2026-01-22	51.2000	60.0000	51.2000	60.0000	+23.711%	15	719	-65.000%
2026-01-12	48.5000	48.5000	48.5000	48.5000	+7.778%	1	730	-56.701%
2026-01-08	45.0000	45.0000	45.0000	45.0000	+7.347%	5	731	-53.333%
2026-01-06	41.9200	41.9200	41.9200	41.9200	+10.461%	17	736	-49.905%
2026-01-02	37.5000	37.9500	36.2000	37.9500	-14.218%	15	753	-44.664%
2025-12-24	44.2400	44.2400	44.2400	44.2400	-6.863%	1	755	-52.532%
2025-12-19	47.3000	47.5000	47.3000	47.5000	+3.486%	4	755	-55.789%
2025-12-17	46.5000	46.5000	45.9000	45.9000	+7.975%	6	755	-54.248%
2025-12-15	42.5100	42.5100	42.5100	42.5100	-3.254%	2	760	-50.600%
2025-12-12	43.9400	43.9400	43.9400	43.9400	-6.511%	3	758	-52.208%
2025-12-11	46.0000	47.1000	46.0000	47.0000	+4.444%	9	758	-55.319%
2025-12-05	45.0000	45.0000	45.0000	45.0000	+7.143%	10	762	-53.333%
2025-12-04	42.0000	42.0000	42.0000	42.0000	+5.000%	10	772	-50.000%
2025-12-02	40.0000	40.0000	40.0000	40.0000	-2.676%	2	772	-47.500%
2025-12-01	41.1000	41.1000	41.1000	41.1000	-4.751%	1	772	-48.905%
2025-11-28	43.1500	43.1500	43.1500	43.1500	+0.818%	1	771	-51.333%
2025-11-26	39.5000	42.8000	39.5000	42.8000	+7.809%	8	773	-50.935%
2025-11-25	39.7000	39.7000	39.7000	39.7000	+2.320%	5	773	-47.103%
2025-11-24	38.8000	38.8000	38.8000	38.8000	+2.105%	12	778	-45.876%
2025-11-20	42.5000	42.5000	38.0000	38.0000	+2.703%	20	786	-44.737%
2025-11-18	32.9000	37.0000	32.9000	37.0000	+3.265%	55	790	-43.243%
2025-11-13	38.5000	38.5000	35.8300	35.8300	-9.383%	4	765	-41.390%
2025-11-06	40.6000	40.8000	39.5400	39.5400	-7.400%	7	765	-46.889%
2025-11-05	33.2300	43.5000	33.2300	42.7000	+53.047%	430	770	-50.820%
2025-11-04	27.9000	27.9000	27.9000	27.9000	-5.424%	10	819	-24.731%
2025-11-03	29.5000	29.5000	29.5000	29.5000	+7.039%	24	808	-28.814%
2025-10-31	27.5600	27.5600	27.5600	27.5600	+4.000%	4	808	-23.803%
2025-10-28	26.5000	26.5000	26.5000	26.5000	+1.923%	10	804	-20.755%
2025-10-27	23.2000	26.0000	23.2000	26.0000	+17.647%	2	814	-19.231%
2025-10-24	22.1000	22.1000	22.1000	22.1000	+3.030%	10	814	-4.977%
2025-10-23	21.4500	21.4500	21.4500	21.4500	+14.096%	12	814	-2.098%
2025-10-17	19.2000	20.1000	18.8000	18.8000	-3.590%	17	814	+11.702%
2025-10-16	20.9000	20.9000	19.5000	19.5000	-3.465%	2	804	+7.692%
2025-10-14	20.2000	20.2000	20.2000	20.2000	+5.208%	5	804	+3.960%
2025-10-13	19.0000	19.2000	19.0000	19.2000	+0.209%	2	804	+9.375%
2025-10-10	23.9000	23.9000	19.1600	19.1600	-13.694%	45	804	+9.603%
2025-10-09	22.2000	22.2000	22.2000	22.2000	-11.200%	10	778	-5.405%
2025-10-06	21.9700	25.0000	21.9700	25.0000	+14.943%	60	768	-16.000%
2025-10-02	21.7500	21.7500	21.7500	21.7500	-0.549%	1	714	-3.448%
2025-10-01	21.8700	21.8700	21.8700	21.8700	-6.817%	1	714	-3.978%
2025-09-29	22.0000	23.4700	22.0000	23.4700	+13.932%	20	714	-10.524%
2025-09-26	20.9000	20.9000	20.6000	20.6000	-6.364%	2	704	+1.942%
2025-09-25	20.6000	22.0000	20.6000	22.0000	-10.204%	6	704	-4.545%
2025-09-24	24.8600	24.8600	24.2000	24.5000	-14.035%	10	704	-14.286%
2025-09-23	28.8000	29.0000	28.5000	28.5000	+3.636%	32	705	-26.316%
2025-09-22	27.5000	27.5000	27.5000	27.5000	+7.928%	1	705	-23.636%
2025-09-19	25.2000	25.4900	25.2000	25.4800	+2.742%	10	705	-17.582%
2025-09-15	23.5000	25.0000	23.5000	24.8000	+21.569%	182	715	-15.323%
2025-09-12	20.0000	20.4800	20.0000	20.4000	+9.677%	4	775	+2.941%
2025-09-11	18.6000	18.6000	18.6000	18.6000	-11.429%	1	773	+12.903%
2025-09-10	21.0000	21.0000	21.0000	21.0000	-1.639%	1	772	0.000%
2025-09-09	21.6000	21.6000	21.3000	21.3500	+7.828%	61	772	-1.639%
2025-09-08	19.5000	19.8000	19.1000	19.8000	-2.798%	3	735	+6.061%
2025-09-03	20.4100	20.4100	20.3700	20.3700	-11.048%	4	735	+3.093%
2025-08-28	22.9000	22.9000	22.9000	22.9000	-2.553%	1	735	-8.297%
2025-08-25	24.0900	24.0900	23.4100	23.5000	-11.321%	3	735	-10.638%
2025-08-21	26.5000	26.5000	26.5000	26.5000	+9.504%	1	736	-20.755%
2025-08-20	23.0600	24.2000	23.0600	24.2000	-8.610%	2	735	-13.223%
2025-08-19	26.3000	26.6000	26.2700	26.4800	-2.468%	24	735	-20.695%
2025-08-18	27.1500	27.1500	27.1500	27.1500	+6.471%	2	745	-22.652%
2025-08-15	25.5000	25.5000	25.5000	25.5000	-8.929%	10	747	-17.647%
2025-08-13	25.5000	28.0000	25.5000	28.0000	+20.690%	18	747	-25.000%
2025-08-12	20.5300	23.8500	20.4500	23.2000	+20.207%	25	754	-9.483%
2025-08-08	19.5100	19.5100	19.3000	19.3000	+7.521%	18	777	+8.808%
2025-08-07	20.0000	20.0000	17.2700	17.9500	-10.025%	22	779	+16.992%
2025-08-06	19.6000	19.9500	19.0500	19.9500	+16.667%	6	779	+5.263%
2025-08-05	16.0700	18.8000	16.0700	17.1000	+52.406%	16	784	+22.807%
2025-08-04	11.0500	11.2200	11.0500	11.2200	+2.936%	6	785	+87.166%
2025-08-01	10.9500	11.0500	10.9000	10.9000	-6.598%	3	789	+92.661%
2025-07-31	11.9300	11.9300	11.6400	11.6700	+7.064%	30	789	+79.949%
2025-07-30	11.5300	11.5300	10.8000	10.9000	-1.802%	10	759	+92.661%
2025-07-29	12.0000	12.0000	11.1000	11.1000	-10.484%	6	759	+89.189%
2025-07-28	12.4000	12.4000	12.4000	12.4000	-10.145%	1	758	+69.355%
2025-07-25	13.8000	13.8000	13.8000	13.8000	+1.471%	1	758	+52.174%
2025-07-22	13.3000	13.6000	13.3000	13.6000	-9.333%	2	757	+54.412%
2025-07-18	15.2000	15.2000	15.0000	15.0000	+4.895%	12	757	+40.000%
2025-07-17	13.8000	14.3000	13.8000	14.3000	+5.926%	8	757	+46.853%
2025-07-16	13.4700	13.5000	13.4700	13.5000	+2.740%	15	751	+55.556%
2025-07-15	13.5600	13.5600	13.1400	13.1400	+2.656%	11	759	+59.817%
2025-07-14	12.9700	13.2000	12.8000	12.8000	+2.400%	10	759	+64.063%
2025-07-11	13.0000	13.0500	12.5000	12.5000	-9.942%	54	751	+68.000%
2025-07-10	14.0000	14.2000	13.8800	13.8800	-8.684%	124	698	+51.297%
2025-07-09	14.8800	15.3500	14.8800	15.2000	+1.266%	165	578	+38.158%
2025-07-08	15.2000	15.3000	14.9000	15.0100	-3.099%	28	415	+39.907%
2025-07-07	15.3000	15.8000	15.1400	15.4900	-3.188%	8	413	+35.571%
2025-07-03	16.0000	16.0000	16.0000	16.0000	+0.125%	3	407	+31.250%
2025-07-02	16.0000	16.0000	15.9000	15.9800	-9.205%	3	407	+31.414%
2025-07-01	17.8000	18.1000	17.6000	17.6000	+4.637%	3	408	+19.318%
2025-06-30	15.6000	16.8200	15.5000	16.8200	+12.133%	120	409	+24.851%
2025-06-27	15.7000	15.7000	15.0000	15.0000	-2.597%	6	291	+40.000%
2025-06-26	15.4000	15.4000	15.4000	15.4000	+1.785%	1	291	+36.364%
2025-06-25	17.0000	17.0000	15.1300	15.1300	-8.469%	3	290	+38.797%
2025-06-24	18.7500	18.7500	16.5300	16.5300	-8.218%	41	289	+27.042%
2025-06-23	18.7600	18.7600	17.0000	18.0100	+7.458%	58	297	+16.602%
2025-06-20	15.5000	17.2000	15.5000	16.7600	+15.348%	80	294	+25.298%
2025-06-18	13.5000	14.9000	13.3700	14.5300	+16.989%	46	293	+44.529%
2025-06-17	15.3200	15.3200	12.4200	12.4200	-15.682%	42	293	+69.082%
2025-06-16	14.8400	15.7800	14.7000	14.7300	+1.586%	10	275	+42.566%
2025-06-13	15.3200	15.3200	14.5000	14.5000	-5.476%	18	269	+44.828%
2025-06-12	16.1000	16.1900	15.3400	15.3400	+0.921%	10	260	+36.897%
2025-06-09	14.8700	15.2000	14.8700	15.2000	+7.042%	7	251	+38.158%
2025-06-06	13.1700	14.2000	13.1000	14.2000	+18.333%	68	244	+47.887%
2025-06-05	12.8500	12.8500	11.9000	12.0000	-0.083%	31	271	+75.000%
2025-06-02	10.2000	12.0100	10.2000	12.0100	+19.265%	54	248	+74.854%
2025-05-30	10.0700	10.0700	10.0700	10.0700	+7.128%	4	270	+108.540%
2025-05-29	9.3000	9.4000	9.3000	9.4000	+0.642%	34	268	+123.404%
2025-05-28	9.3400	9.3400	9.3400	9.3400	-5.657%	10	246	+124.839%
2025-05-27	9.9000	9.9000	9.9000	9.9000	+25.316%	2	251	+112.121%
2025-05-22	7.9000	7.9000	7.9000	7.9000	+1.282%	12	251	+165.823%
2025-05-21	7.8000	7.8000	7.8000	7.8000	-9.302%	2	239	+169.231%
2025-05-15	8.6000	8.6000	8.6000	8.6000	-14.000%	2	237	+144.186%
2025-05-13	10.1000	10.1000	10.0000	10.0000	+20.192%	27	235	+110.000%
2025-05-09	8.3200	8.3200	8.3200	8.3200	-5.989%	2	208	+152.404%
2025-05-06	8.8500	8.8500	8.8500	8.8500	+4.118%	1	207	+137.288%
2025-05-01	8.5000	8.5000	8.5000	8.5000	+14.710%	1	206	+147.059%
2025-04-17	7.4100	7.4100	7.4100	7.4100	+0.135%	1	204	+183.401%
2025-04-14	7.4000	7.4000	7.4000	7.4000	+8.187%	1	204	+183.784%
2025-04-09	6.9300	6.9900	6.8400	6.8400	-12.866%	70	203	+207.018%
2025-04-07	7.8500	7.8500	7.8500	7.8500	-9.038%	1	148	+167.516%
2025-04-04	8.8400	8.8400	8.6300	8.6300	-18.585%	10	148	+143.337%
2025-03-31	10.4000	10.6000	10.4000	10.6000	-11.814%	2	145	+98.113%
2025-03-27	11.9000	12.0200	11.9000	12.0200	-9.624%	10	145	+74.709%
2025-03-21	13.3000	13.3000	13.3000	13.3000	0.000%	20	150	+57.895%
2025-03-20	13.3000	13.3000	13.3000	13.3000	+8.130%	1	145	+57.895%
2025-03-18	12.3000	12.3000	12.3000	12.3000	-6.107%	1	144	+70.732%
2025-03-14	13.1000	13.1000	13.1000	13.1000	-3.676%	2	145	+60.305%
2025-03-11	13.6000	13.6000	13.6000	13.6000	+10.300%	10	144	+54.412%
2025-03-10	12.3300	12.3300	12.3300	12.3300	-14.966%	6	135	+70.316%
2025-03-05	14.5300	14.5300	14.4700	14.5000	+20.833%	9	141	+44.828%
2025-03-04	12.5000	12.5000	12.0000	12.0000	-11.111%	2	147	+75.000%
2025-02-28	13.4000	13.5000	13.4000	13.5000	+11.111%	30	145	+55.556%
2025-02-27	12.0000	12.1500	12.0000	12.1500	+5.652%	46	131	+72.840%
2025-02-26	9.1500	11.5000	9.1500	11.5000	-7.183%	12	138	+82.609%
2025-02-25	12.3900	12.3900	12.3900	12.3900	-14.552%	1	125	+69.492%
2025-02-24	14.5000	14.5000	14.5000	14.5000	+7.407%	1	125	+44.828%
2025-02-21	14.2000	14.2000	13.5000	13.5000	-25.414%	96	124	+55.556%
2025-02-18	18.1000	18.1000	18.1000	18.1000	+24.570%	9	110	+16.022%
2025-02-13	14.0000	14.5500	14.0000	14.5300	+15.317%	11	99	+44.529%
2025-02-11	12.6000	12.6000	12.6000	12.6000	-7.285%	1	99	+66.667%
2025-01-31	13.5900	13.5900	13.5900	13.5900	-1.164%	2	99	+54.525%
2025-01-30	13.7500	13.7500	13.7500	13.7500	+4.167%	1	100	+52.727%
2025-01-21	13.2000	13.2000	13.2000	13.2000	+6.883%	1	100	+59.091%
2025-01-13	12.3000	12.5000	12.1900	12.3500	-10.507%	22	100	+70.040%
2025-01-10	14.0000	14.0000	13.4400	13.8000	-5.479%	26	108	+52.174%
2025-01-08	14.7500	14.7500	14.6000	14.6000	-13.609%	16	88	+43.836%
2024-12-31	16.9000	16.9000	16.9000	16.9000	-4.681%	1	87	+24.260%
2024-12-27	17.7300	17.7300	17.7300	17.7300	-15.571%	2	87	+18.443%
2024-12-26	21.0000	21.0000	21.0000	21.0000	+18.177%	1	86	0.000%
2024-12-19	17.7700	17.7700	17.7700	17.7700	+0.395%	25	85	+18.177%
2024-12-18	17.7000	17.7000	17.7000	17.7000	-11.055%	1	85	+18.644%
2024-12-17	19.9000	19.9000	19.9000	19.9000	+7.568%	1	85	+5.528%
2024-12-13	18.3100	18.5000	18.3100	18.5000	0.000%	80	84	+13.514%
2024-12-12	18.5000	18.5000	18.5000	18.5000	0.000%	8	44	+13.514%
2024-12-10	19.0000	19.0000	18.5000	18.5000	-6.613%	2	44	+13.514%
2024-12-09	19.7000	19.8100	19.2000	19.8100	-6.952%	9	44	+6.007%
2024-12-03	21.2900	21.2900	21.2900	21.2900	-4.955%	1	44	-1.362%
2024-12-02	25.4000	25.4000	22.4000	22.4000	-10.400%	7	44	-6.250%
2024-11-29	25.0000	25.0000	25.0000	25.0000	+5.263%	2	43	-16.000%
2024-11-27	24.7000	24.7000	23.5500	23.7500	-12.940%	9	38	-11.579%
2024-11-25	27.2800	27.2800	27.2800	27.2800	+20.335%	17	38	-23.021%
2024-11-20	18.6900	22.6700	18.6900	22.6700	+39.938%	16	21	-7.367%
2024-11-19	15.2300	16.2000	15.2300	16.2000	+47.273%	2	6	+29.630%
2024-11-18	11.1000	11.1000	11.0000	11.0000	0.000%	4	4	+90.909%

.dark-mode .W8CbWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W8CbWv{ color: #333333; background-color: white; border: 2px solid #333333; }LMND20270115C45LMND Jan 15 2027 45.00 Call (LMND270115C00045000)option OPRA

LMND20270115C45
LMND Jan 15 2027 45.00 Call (LMND270115C00045000)
option OPRA