Dark

LMND20270115P40
LMND Jan 15 2027 40.00 Put (LMND270115P00040000)
option OPRA

EOD

Jul 27, 2026

2.85+17.769%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.8500	2.8500	2.8500	2.8500	+17.769%	1	1,875	0.000%
2026-07-20	2.4200	2.4200	2.4200	2.4200	+8.036%	1	1,874	+17.769%
2026-07-13	2.1500	2.2400	2.1400	2.2400	-6.667%	12	1,874	+27.232%
2026-07-08	2.4000	2.4000	2.4000	2.4000	-8.745%	5	1,866	+18.750%
2026-07-01	3.0700	3.0700	2.6300	2.6300	-32.564%	5	1,861	+8.365%
2026-06-25	3.7000	3.9000	3.7000	3.9000	0.000%	2	1,866	-26.923%
2026-06-23	3.8000	3.9000	3.8000	3.9000	-9.302%	31	1,864	-26.923%
2026-06-18	4.2500	4.3000	4.2000	4.3000	+4.623%	90	1,778	-33.721%
2026-06-17	3.8000	4.1100	3.8000	4.1100	+11.081%	5	1,778	-30.657%
2026-06-16	3.8000	3.8000	3.7000	3.7000	-5.128%	3	1,778	-22.973%
2026-06-15	4.0000	4.0000	3.9000	3.9000	-7.143%	9	1,777	-26.923%
2026-06-12	4.3000	4.3000	4.2000	4.2000	-16.000%	2	1,770	-32.143%
2026-06-11	4.9900	5.2000	4.9900	5.0000	+5.485%	5	1,768	-43.000%
2026-06-10	4.6500	4.8000	4.5500	4.7400	-16.842%	18	1,771	-39.873%
2026-06-09	5.7000	5.7000	5.7000	5.7000	-3.390%	2	1,770	-50.000%
2026-06-08	6.1000	6.1000	5.9000	5.9000	-4.065%	34	1,772	-51.695%
2026-06-05	6.1000	6.2000	6.1000	6.1500	+0.820%	20	1,804	-53.659%
2026-06-04	6.0000	6.1000	6.0000	6.1000	+1.667%	8	1,813	-53.279%
2026-06-03	5.3900	6.0000	5.2900	6.0000	+30.435%	17	1,811	-52.500%
2026-06-02	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,801	-38.043%
2026-05-28	4.9500	4.9500	4.5000	4.5000	-8.163%	10	1,800	-36.667%
2026-05-27	4.5500	4.9000	4.4500	4.9000	+2.083%	56	1,800	-41.837%
2026-05-26	4.9000	4.9500	4.0000	4.8000	-4.000%	79	1,796	-40.625%
2026-05-22	4.8500	5.0000	4.8500	5.0000	+1.010%	5	1,747	-43.000%
2026-05-21	5.1500	5.1500	4.9500	4.9500	-2.941%	14	1,744	-42.424%
2026-05-20	5.0900	5.3000	5.0000	5.1000	-9.091%	90	1,744	-44.118%
2026-05-19	5.6000	5.7000	5.6000	5.6100	+2.000%	15	1,740	-49.198%
2026-05-18	5.5000	5.8000	5.4500	5.5000	-4.348%	34	1,740	-48.182%
2026-05-15	5.6500	5.8500	5.6500	5.7500	+6.481%	14	1,740	-50.435%
2026-05-14	5.3100	5.6100	5.2000	5.4000	+3.846%	26	1,736	-47.222%
2026-05-13	5.2000	5.4000	5.0500	5.2000	+6.122%	59	1,728	-45.192%
2026-05-12	5.3500	5.3500	4.8500	4.9000	-1.010%	48	1,728	-41.837%
2026-05-11	5.4000	5.4000	4.8000	4.9500	-5.714%	84	1,728	-42.424%
2026-05-08	5.3000	5.3000	5.1500	5.2500	-0.943%	22	1,733	-45.714%
2026-05-07	5.3000	5.3000	5.3000	5.3000	-1.304%	1	1,733	-46.226%
2026-05-06	4.9000	5.3700	4.8500	5.3700	+10.722%	76	1,732	-46.927%
2026-05-05	5.1000	5.1000	4.8500	4.8500	-6.731%	2	1,704	-41.237%
2026-05-04	5.1000	5.2000	5.1000	5.2000	-1.141%	11	1,704	-45.192%
2026-05-01	5.2000	5.2600	5.0000	5.2600	-4.364%	1,012	709	-45.817%
2026-04-30	5.5000	5.5000	5.5000	5.5000	+7.212%	22	709	-48.182%
2026-04-29	5.0000	5.2000	5.0000	5.1300	+28.250%	25	687	-44.444%
2026-04-28	4.0000	4.0000	4.0000	4.0000	-6.760%	4	670	-28.750%
2026-04-27	4.2900	4.2900	4.2900	4.2900	+7.250%	1	666	-33.566%
2026-04-20	4.0000	4.0000	4.0000	4.0000	+5.820%	1	667	-28.750%
2026-04-17	3.7900	3.7900	3.7400	3.7800	-27.725%	5	666	-24.603%
2026-04-14	5.5000	5.5000	5.2300	5.2300	-10.751%	26	671	-45.507%
2026-04-07	5.7700	6.0500	5.7700	5.8600	+6.545%	12	697	-51.365%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-6.143%	2	686	-48.182%
2026-03-30	5.7500	5.8800	5.7200	5.8600	+2.807%	9	688	-51.365%
2026-03-27	5.5300	5.7000	5.5300	5.7000	+14.000%	181	692	-50.000%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+2.041%	6	513	-43.000%
2026-03-25	4.7000	4.9000	4.7000	4.9000	-12.500%	2	519	-41.837%
2026-03-19	5.6000	5.6000	5.6000	5.6000	+5.660%	2	521	-49.107%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-1.852%	1	523	-46.226%
2026-03-17	5.4000	5.4000	5.4000	5.4000	-14.286%	1	524	-47.222%
2026-03-16	6.4000	6.4000	6.3000	6.3000	-13.580%	2	523	-54.762%
2026-03-13	7.2900	7.2900	7.2900	7.2900	-1.486%	1	524	-60.905%
2026-03-11	7.3600	7.4000	7.3600	7.4000	-3.896%	4	525	-61.486%
2026-03-09	7.7000	7.7000	7.7000	7.7000	+4.195%	1	525	-62.987%
2026-03-05	7.3900	7.3900	7.3900	7.3900	0.000%	1	527	-61.434%
2026-03-04	7.7500	7.7500	7.3900	7.3900	-16.023%	4	528	-61.434%
2026-03-03	8.4000	8.8000	8.4000	8.8000	+11.675%	5	528	-67.614%
2026-03-02	8.6000	8.6000	7.8800	7.8800	-4.485%	15	523	-63.832%
2026-02-27	8.0000	8.2500	8.0000	8.2500	+13.169%	6	514	-65.455%
2026-02-26	7.6200	7.6200	7.1000	7.2900	-4.079%	8	511	-60.905%
2026-02-25	7.5000	8.1000	7.5000	7.6000	-7.767%	12	503	-62.500%
2026-02-24	8.5900	8.5900	8.2400	8.2400	+5.641%	15	503	-65.413%
2026-02-23	7.5000	7.8000	7.5000	7.8000	+12.554%	151	504	-63.462%
2026-02-20	6.5700	7.1000	6.5000	6.9300	+10.000%	119	370	-58.874%
2026-02-19	5.6500	6.3000	5.6500	6.3000	-3.077%	27	407	-54.762%
2026-02-17	6.5000	6.5000	6.5000	6.5000	+3.339%	2	406	-56.154%
2026-02-12	6.2900	6.2900	6.2900	6.2900	+6.610%	4	404	-54.690%
2026-02-11	5.9000	5.9000	5.9000	5.9000	+16.601%	4	400	-51.695%
2026-02-06	5.2500	5.3000	5.0000	5.0600	-16.776%	112	396	-43.676%
2026-02-05	5.8500	6.1000	5.7600	6.0800	+14.717%	49	347	-53.125%
2026-02-04	5.3000	5.3000	5.3000	5.3000	+17.778%	5	380	-46.226%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+13.924%	30	380	-36.667%
2026-01-30	3.9500	3.9500	3.9500	3.9500	-1.250%	1	410	-27.848%
2026-01-29	4.0000	4.0000	4.0000	4.0000	0.000%	4	411	-28.750%
2026-01-26	4.0500	4.0500	4.0000	4.0000	+14.286%	2	415	-28.750%
2026-01-23	3.5000	3.5000	3.5000	3.5000	0.000%	4	414	-18.571%
2026-01-22	4.0000	4.0000	3.5000	3.5000	-22.222%	2	414	-18.571%
2026-01-21	4.5000	4.5000	4.5000	4.5000	-8.163%	3	414	-36.667%
2026-01-20	4.9000	4.9000	4.9000	4.9000	+11.364%	3	417	-41.837%
2026-01-16	4.4000	4.4000	4.4000	4.4000	-9.278%	1	417	-35.227%
2026-01-15	4.8500	4.8500	4.8500	4.8500	+10.227%	2	417	-41.237%
2026-01-14	4.5900	4.5900	4.4000	4.4000	+12.821%	6	415	-35.227%
2026-01-13	3.9000	3.9000	3.9000	3.9000	+11.429%	1	410	-26.923%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-26.160%	1	410	-18.571%
2026-01-07	4.6900	4.7400	4.6900	4.7400	-0.837%	2	409	-39.873%
2026-01-06	4.9000	4.9000	4.7800	4.7800	-7.184%	4	408	-40.377%
2026-01-05	5.3000	5.3000	5.1500	5.1500	-2.830%	11	406	-44.660%
2025-12-19	5.3000	5.3000	5.3000	5.3000	+7.071%	1	408	-46.226%
2025-12-18	5.5000	5.5000	4.9500	4.9500	-14.655%	85	409	-42.424%
2025-12-17	5.5000	5.8000	5.5000	5.8000	-7.937%	20	416	-50.862%
2025-12-15	6.3000	6.3000	6.3000	6.3000	+6.780%	12	426	-54.762%
2025-12-12	6.0000	6.0000	5.9000	5.9000	-2.640%	20	426	-51.695%
2025-12-11	5.5000	6.0800	5.5000	6.0600	+4.483%	4	426	-52.970%
2025-12-10	6.1000	6.1000	5.8000	5.8000	-3.333%	21	426	-50.862%
2025-12-08	6.0000	6.0000	6.0000	6.0000	+3.448%	25	435	-52.500%
2025-12-05	5.8000	5.8000	5.8000	5.8000	-6.452%	10	434	-50.862%
2025-12-01	6.2000	6.2000	6.2000	6.2000	+3.333%	10	434	-54.032%
2025-11-28	5.6900	6.0000	5.6900	6.0000	-10.180%	12	424	-52.500%
2025-11-26	6.3600	6.6800	6.3600	6.6800	-4.571%	6	423	-57.335%
2025-11-20	7.0000	7.0000	7.0000	7.0000	+1.449%	40	423	-59.286%
2025-11-14	7.0500	7.0500	6.9000	6.9000	+9.524%	4	423	-58.696%
2025-11-13	6.4200	6.4200	6.3000	6.3000	+5.000%	10	423	-54.762%
2025-11-10	6.1100	6.1100	6.0000	6.0000	-7.834%	10	413	-52.500%
2025-11-07	6.5100	6.5100	6.5100	6.5100	+13.217%	5	413	-56.221%
2025-11-05	7.0000	7.0000	5.7200	5.7500	-33.908%	21	408	-50.435%
2025-10-29	8.7000	8.7000	8.7000	8.7000	-8.421%	1	397	-67.241%
2025-10-24	9.5000	9.5000	9.5000	9.5000	-5.000%	1	397	-70.000%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+3.093%	1	397	-71.500%
2025-10-15	9.5000	9.7000	9.5000	9.7000	-5.825%	10	396	-70.619%
2025-10-13	10.3000	10.3000	10.3000	10.3000	+3.000%	1	396	-72.330%
2025-10-10	10.0000	10.3000	10.0000	10.0000	+9.890%	3	395	-71.500%
2025-10-08	9.0000	9.1000	9.0000	9.1000	-2.151%	2	394	-68.681%
2025-10-06	9.3000	9.3000	9.3000	9.3000	+6.897%	4	392	-69.355%
2025-10-03	8.7000	8.7000	8.7000	8.7000	-6.452%	3	392	-67.241%
2025-09-25	10.0000	10.0000	9.3000	9.3000	0.000%	5	394	-69.355%
2025-09-24	8.4000	9.3000	8.4000	9.3000	+13.553%	2	393	-69.355%
2025-09-23	8.1000	8.1900	7.8000	8.1900	+5.951%	32	391	-65.201%
2025-09-22	7.2600	7.7300	7.2600	7.7300	-4.568%	4	383	-63.131%
2025-09-18	8.2000	8.2000	7.1000	8.1000	-3.686%	6	381	-64.815%
2025-09-17	8.4500	8.4500	8.4100	8.4100	+1.082%	2	376	-66.112%
2025-09-15	8.3200	8.3200	8.3200	8.3200	-9.565%	1	378	-65.745%
2025-09-12	9.2000	9.2000	9.2000	9.2000	-3.665%	5	377	-69.022%
2025-09-11	9.6000	9.6000	9.5500	9.5500	-0.521%	20	377	-70.157%
2025-09-10	9.5000	9.6000	9.5000	9.6000	+2.674%	34	357	-70.313%
2025-09-08	9.3500	9.3500	9.3500	9.3500	-1.058%	1	323	-69.519%
2025-09-05	9.6500	9.6500	9.4500	9.4500	0.000%	11	322	-69.841%
2025-09-02	9.5000	9.6200	9.4500	9.4500	+7.386%	86	313	-69.841%
2025-08-25	8.8000	8.8000	8.8000	8.8000	-2.222%	10	227	-67.614%
2025-08-20	9.0500	9.0500	9.0000	9.0000	+5.882%	17	232	-68.333%
2025-08-15	8.5000	8.5000	8.5000	8.5000	+3.659%	3	232	-66.471%
2025-08-14	8.0500	8.2500	8.0500	8.2000	+1.235%	3	232	-65.244%
2025-08-13	9.7000	9.7000	8.0100	8.1000	-4.368%	67	233	-64.815%
2025-08-12	9.1000	9.1000	8.4700	8.4700	-5.889%	16	233	-66.352%
2025-08-11	9.0000	9.0000	9.0000	9.0000	-2.174%	1	219	-68.333%
2025-08-08	8.4000	9.2000	8.4000	9.2000	-10.680%	22	219	-69.022%
2025-08-07	9.5000	10.5200	9.5000	10.3000	+8.765%	8	209	-72.330%
2025-08-06	10.0000	10.0000	9.3900	9.4700	-6.700%	3	209	-69.905%
2025-08-05	10.2700	10.2700	10.1500	10.1500	-23.684%	3	210	-71.921%
2025-08-04	13.3000	13.3000	13.3000	13.3000	-5.000%	5	211	-78.571%
2025-08-01	14.0000	14.0000	14.0000	14.0000	+4.089%	5	209	-79.643%
2025-07-29	13.4500	13.4500	13.4500	13.4500	-1.176%	1	214	-78.810%
2025-07-28	13.1000	13.6100	13.1000	13.6100	+10.561%	2	214	-79.060%
2025-07-23	12.3100	12.3100	12.3100	12.3100	-1.520%	1	214	-76.848%
2025-07-22	12.5000	12.5000	12.5000	12.5000	-1.186%	2	214	-77.200%
2025-07-18	12.6500	12.6500	12.6500	12.6500	-0.862%	1	214	-77.470%
2025-07-17	12.7300	12.7600	12.7300	12.7600	-2.595%	5	214	-77.665%
2025-07-14	13.1000	13.1000	13.1000	13.1000	-4.797%	2	214	-78.244%
2025-07-11	13.2100	14.4600	13.2100	13.7600	+5.199%	52	214	-79.288%
2025-07-10	13.3300	13.3300	13.0700	13.0800	+2.188%	103	217	-78.211%
2025-07-09	12.9000	12.9000	12.8000	12.8000	-2.736%	3	116	-77.734%
2025-07-08	13.0400	13.1600	13.0400	13.1600	+2.893%	2	115	-78.343%
2025-07-07	12.5900	12.9300	12.5900	12.7900	+1.427%	6	115	-77.717%
2025-07-03	12.5400	12.6100	12.5400	12.6100	+1.858%	2	113	-77.399%
2025-07-02	12.3500	12.3800	12.3500	12.3800	-0.161%	2	113	-76.979%
2025-07-01	11.6600	12.4400	11.2300	12.4000	-0.402%	9	111	-77.016%
2025-06-30	12.9900	12.9900	12.4500	12.4500	-4.378%	6	111	-77.108%
2025-06-27	12.8300	13.2600	12.7700	13.0200	+0.154%	5	107	-78.111%
2025-06-26	12.4800	13.0300	12.4800	13.0000	+2.121%	5	105	-78.077%
2025-06-25	12.6800	12.7300	12.6800	12.7300	-0.702%	6	100	-77.612%
2025-06-24	11.4200	12.8200	11.3200	12.8200	-1.385%	20	94	-77.769%
2025-06-18	13.3500	13.3500	13.0000	13.0000	+2.362%	4	75	-78.077%
2025-06-16	12.7000	12.7000	12.7000	12.7000	-16.557%	1	75	-77.559%
2025-06-04	15.2200	15.2200	15.2200	15.2200	+0.197%	2	74	-81.275%
2025-06-03	15.5700	15.5700	15.1900	15.1900	+1.673%	3	74	-81.238%
2025-06-02	14.7500	15.2000	14.7500	14.9400	-11.071%	5	75	-80.924%
2025-05-23	16.8000	16.8000	16.8000	16.8000	-0.592%	2	74	-83.036%
2025-05-21	16.9000	16.9000	16.9000	16.9000	+3.808%	3	74	-83.136%
2025-05-20	16.2800	16.2800	16.2800	16.2800	+1.244%	2	74	-82.494%
2025-05-19	16.0000	16.0800	16.0000	16.0800	-3.133%	2	72	-82.276%
2025-05-06	16.6000	16.6000	16.6000	16.6000	-1.190%	1	70	-82.831%
2025-03-17	16.8000	16.8000	16.8000	16.8000	-4.816%	1	70	-83.036%
2025-03-04	17.6500	17.6500	17.6500	17.6500	-6.564%	1	69	-83.853%
2025-02-26	18.7100	18.8900	18.7100	18.8900	+17.329%	4	68	-84.913%
2025-02-18	16.1000	16.1000	16.1000	16.1000	-5.294%	4	68	-82.298%
2025-02-14	17.0000	17.0000	17.0000	17.0000	-3.955%	2	65	-83.235%
2025-02-13	17.4000	17.7000	17.4000	17.7000	+3.509%	6	64	-83.898%
2025-02-07	17.0000	17.1000	17.0000	17.1000	-0.175%	4	64	-83.333%
2025-02-06	17.1300	17.1300	17.1300	17.1300	-13.485%	4	64	-83.363%
2025-01-10	19.5000	19.8000	19.5000	19.8000	+11.236%	12	64	-85.606%
2025-01-02	17.8000	17.8000	17.8000	17.8000	+15.660%	1	58	-83.989%
2024-12-13	15.3900	15.3900	15.3900	15.3900	+10.959%	2	57	-81.481%
2024-12-04	13.8700	13.8700	13.8700	13.8700	-4.345%	1	56	-79.452%
2024-12-03	12.2000	14.5000	12.2000	14.5000	+5.839%	5	55	-80.345%
2024-11-21	13.5000	13.7000	13.5000	13.7000	-8.667%	51	1	-79.197%
2024-11-19	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	-81.000%

.dark-mode .LKyPCJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LKyPCJ{ color: #333333; background-color: white; border: 2px solid #333333; }LMND20270115P40LMND Jan 15 2027 40.00 Put (LMND270115P00040000)option OPRA

LMND20270115P40
LMND Jan 15 2027 40.00 Put (LMND270115P00040000)
option OPRA