Dark

LMND20270115P50
LMND Jan 15 2027 50.00 Put (LMND270115P00050000)
option OPRA

EOD

Jul 28, 2026

6.42+2.720%(+0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	6.0900	6.4200	6.0900	6.4200	+2.720%	8	1,451	0.000%
2026-07-27	6.2500	6.2500	6.2500	6.2500	-1.108%	2	1,452	+2.720%
2026-07-24	6.8000	6.8000	6.3200	6.3200	+6.397%	21	1,452	+1.582%
2026-07-22	5.8500	5.9500	5.8000	5.9400	+11.654%	35	1,453	+8.081%
2026-07-21	5.3200	5.3200	5.3200	5.3200	-1.481%	10	1,452	+20.677%
2026-07-20	5.4000	5.4000	5.4000	5.4000	-4.594%	1	1,442	+18.889%
2026-07-17	6.0400	6.0400	5.6600	5.6600	-7.213%	8	1,443	+13.428%
2026-07-16	6.1000	6.1000	6.1000	6.1000	+10.307%	2	1,439	+5.246%
2026-07-15	5.5300	5.5300	5.5300	5.5300	+17.660%	2	1,441	+16.094%
2026-07-14	4.7000	4.7000	4.7000	4.7000	-2.692%	1	1,439	+36.596%
2026-07-13	4.8500	4.8500	4.8300	4.8300	+15.000%	2	1,440	+32.919%
2026-07-07	4.4000	4.4000	3.9500	4.2000	0.000%	12	1,440	+52.857%
2026-07-06	4.3000	4.3000	4.2000	4.2000	-19.231%	9	1,445	+52.857%
2026-07-02	5.2600	5.3000	5.2000	5.2000	-1.887%	9	1,459	+23.462%
2026-07-01	6.0000	6.0000	5.2200	5.3000	-15.873%	86	1,459	+21.132%
2026-06-30	6.4000	6.4000	6.3000	6.3000	-18.182%	5	1,388	+1.905%
2026-06-29	8.0000	8.0000	7.6000	7.7000	-8.333%	3	1,389	-16.623%
2026-06-26	8.4000	8.4000	8.4000	8.4000	+7.692%	1	1,390	-23.571%
2026-06-25	7.8000	7.8000	7.8000	7.8000	-3.704%	4	1,389	-17.692%
2026-06-24	8.1000	8.1000	8.1000	8.1000	+3.846%	3	1,389	-20.741%
2026-06-23	8.0000	8.0000	7.8000	7.8000	-0.637%	17	1,392	-17.692%
2026-06-22	7.7000	7.8500	7.7000	7.8500	-0.633%	12	1,399	-18.217%
2026-06-17	7.9000	8.0000	7.9000	7.9000	+3.947%	3	1,408	-18.734%
2026-06-16	7.7000	7.7000	7.6000	7.6000	-1.299%	5	1,408	-15.526%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-11.494%	1	1,403	-16.623%
2026-06-10	10.5000	10.5000	8.6500	8.7000	-19.444%	21	1,402	-26.207%
2026-06-09	10.5000	11.0000	10.5000	10.8000	-2.703%	3	1,399	-40.556%
2026-06-08	11.1000	11.1000	11.1000	11.1000	-0.893%	3	1,400	-42.162%
2026-06-04	10.8000	11.2000	10.8000	11.2000	+5.461%	3	1,403	-42.679%
2026-06-03	10.3800	10.6200	10.3800	10.6200	+18.000%	3	1,404	-39.548%
2026-06-02	8.9500	9.0000	8.9500	9.0000	-3.226%	101	1,405	-28.667%
2026-06-01	9.0000	9.3000	9.0000	9.3000	0.000%	8	1,504	-30.968%
2026-05-27	8.7000	9.3000	8.7000	9.3000	+2.310%	4	1,506	-30.968%
2026-05-26	9.4000	9.5000	9.0900	9.0900	-3.298%	5	1,502	-29.373%
2026-05-22	9.4000	9.5000	9.3000	9.4000	-2.083%	24	1,497	-31.702%
2026-05-21	9.4000	9.6000	9.4000	9.6000	+1.587%	42	1,473	-33.125%
2026-05-20	10.4000	10.4000	9.4500	9.4500	-9.135%	603	1,473	-32.063%
2026-05-19	10.4000	10.4000	10.4000	10.4000	+1.266%	3	928	-38.269%
2026-05-18	10.3800	10.3800	10.2700	10.2700	-1.250%	5	928	-37.488%
2026-05-14	10.2000	10.4000	10.2000	10.4000	+4.523%	16	928	-38.269%
2026-05-13	9.9900	10.2000	9.6000	9.9500	+4.079%	16	914	-35.477%
2026-05-12	9.5600	9.5600	9.5600	9.5600	-0.727%	10	914	-32.845%
2026-05-11	9.7000	9.7000	9.6000	9.6300	-5.588%	12	914	-33.333%
2026-05-08	10.2000	10.2000	10.2000	10.2000	0.000%	2	924	-37.059%
2026-05-07	10.4000	10.4000	10.2000	10.2000	+8.511%	5	924	-37.059%
2026-05-06	9.4300	9.4300	9.4000	9.4000	-6.000%	3	925	-31.702%
2026-05-04	9.8300	10.0000	9.8300	10.0000	+2.041%	2	926	-35.800%
2026-05-01	9.1000	9.8200	9.1000	9.8000	-2.000%	11	924	-34.490%
2026-04-30	10.2000	10.2500	10.0000	10.0000	+4.384%	8	924	-35.800%
2026-04-29	8.8000	9.5800	8.8000	9.5800	+19.750%	5	926	-32.985%
2026-04-28	8.5000	8.5000	8.0000	8.0000	-1.720%	15	930	-19.750%
2026-04-27	8.1400	8.1400	8.1400	8.1400	+4.897%	1	922	-21.130%
2026-04-22	7.7600	7.7600	7.7600	7.7600	-1.146%	1	923	-17.268%
2026-04-21	7.5000	7.9000	7.5000	7.8500	+4.667%	4	923	-18.217%
2026-04-20	7.5000	7.5000	7.5000	7.5000	+1.351%	1	923	-14.400%
2026-04-17	7.7000	7.7000	7.3500	7.4000	-8.642%	13	922	-13.243%
2026-04-16	8.7000	8.7000	8.1000	8.1000	-6.897%	7	928	-20.741%
2026-04-15	8.7000	8.7000	8.7000	8.7000	-7.447%	2	927	-26.207%
2026-04-14	9.7300	9.7300	9.4000	9.4000	-9.179%	37	929	-31.702%
2026-04-13	11.2000	11.2000	10.3500	10.3500	-5.652%	6	941	-37.971%
2026-04-09	10.3100	10.9700	10.3100	10.9700	+10.920%	2	936	-41.477%
2026-04-08	9.8000	9.8900	9.8000	9.8900	-5.268%	5	937	-35.086%
2026-04-07	10.4400	10.4400	10.4400	10.4400	+4.400%	1	937	-38.506%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+1.010%	6	937	-35.800%
2026-03-31	9.9000	9.9000	9.9000	9.9000	-1.000%	1	931	-35.152%
2026-03-30	10.5000	10.5000	10.0000	10.0000	-0.100%	5	930	-35.800%
2026-03-27	9.4800	10.1000	9.4800	10.0100	+12.346%	4	930	-35.864%
2026-03-26	8.4000	8.9100	8.4000	8.9100	+1.250%	6	932	-27.946%
2026-03-25	8.6900	8.8000	8.6900	8.8000	-5.376%	14	935	-27.045%
2026-03-24	9.3000	9.3000	9.3000	9.3000	+4.848%	1	946	-30.968%
2026-03-23	9.5400	9.5400	8.6000	8.8700	-9.490%	7	947	-27.621%
2026-03-20	9.8000	9.8000	9.8000	9.8000	+2.083%	1	949	-34.490%
2026-03-19	9.8000	9.8000	9.6000	9.6000	+3.560%	2	949	-33.125%
2026-03-18	9.4000	9.4000	9.2700	9.2700	+1.091%	12	951	-30.744%
2026-03-17	9.7500	9.7500	9.1000	9.1700	-24.836%	21	953	-29.989%
2026-03-13	12.4000	12.4000	12.2000	12.2000	-6.154%	3	950	-47.377%
2026-03-12	13.0000	13.0000	13.0000	13.0000	+2.121%	10	953	-50.615%
2026-03-11	12.4000	12.7300	12.3800	12.7300	+2.661%	36	953	-49.568%
2026-03-06	12.1300	12.4000	12.1300	12.4000	-0.402%	5	955	-48.226%
2026-03-05	12.6100	12.7300	12.4500	12.4500	-2.353%	5	954	-48.434%
2026-03-04	13.0000	13.0000	12.7500	12.7500	-6.319%	13	955	-49.647%
2026-03-03	12.6000	14.3000	12.6000	13.6100	-4.491%	8	954	-52.829%
2026-03-02	14.2500	14.2500	14.2500	14.2500	+3.486%	25	946	-54.947%
2026-02-27	13.0000	13.8000	13.0000	13.7700	+9.373%	6	946	-53.377%
2026-02-26	13.4500	13.4500	12.4800	12.5900	-6.045%	15	943	-49.007%
2026-02-25	13.1000	13.5000	13.1000	13.4000	-2.332%	9	923	-52.090%
2026-02-24	14.1400	14.6000	13.3000	13.7200	+8.031%	37	923	-53.207%
2026-02-23	12.8900	13.1000	12.7000	12.7000	+12.889%	118	898	-49.449%
2026-02-20	11.2500	11.2500	11.2500	11.2500	+4.360%	2	792	-42.933%
2026-02-19	10.0000	10.7800	10.0000	10.7800	+2.667%	4	792	-40.445%
2026-02-18	10.4000	10.5000	10.4000	10.5000	-5.405%	202	790	-38.857%
2026-02-17	11.0500	11.1000	11.0500	11.1000	+0.909%	2	588	-42.162%
2026-02-13	10.9000	11.0000	10.9000	11.0000	-5.579%	2	584	-41.636%
2026-02-12	10.0100	11.6500	10.0000	11.6500	+14.216%	128	584	-44.893%
2026-02-11	10.0000	10.4000	10.0000	10.2000	+7.368%	106	614	-37.059%
2026-02-10	9.5000	9.5000	9.5000	9.5000	+1.604%	2	512	-32.421%
2026-02-06	9.3500	9.3500	9.3500	9.3500	-7.426%	1	510	-31.337%
2026-02-05	9.9500	10.1000	9.9400	10.1000	+6.540%	13	509	-36.436%
2026-02-04	9.7000	10.1700	9.4800	9.4800	+17.037%	10	501	-32.278%
2026-02-02	8.1000	8.1000	8.1000	8.1000	+10.505%	1	500	-20.741%
2026-01-28	7.3300	7.3300	7.3300	7.3300	+8.754%	3	500	-12.415%
2026-01-27	6.7400	6.7400	6.7400	6.7400	-7.923%	7	497	-4.748%
2026-01-26	7.3200	7.3200	7.3200	7.3200	+4.571%	5	490	-12.295%
2026-01-23	6.4100	7.0000	6.4100	7.0000	+8.696%	2	488	-8.286%
2026-01-22	6.4400	6.4400	6.4400	6.4400	-20.494%	1	489	-0.311%
2026-01-20	8.1000	8.1000	8.1000	8.1000	+0.372%	2	489	-20.741%
2026-01-16	8.2600	8.2600	8.0700	8.0700	-2.771%	2	490	-20.446%
2026-01-14	8.3000	8.3000	8.3000	8.3000	+7.792%	1	490	-22.651%
2026-01-12	7.7000	7.7000	7.7000	7.7000	-2.532%	3	490	-16.623%
2026-01-09	7.8100	7.9000	7.8100	7.9000	+6.040%	5	493	-18.734%
2026-01-07	7.4900	8.2000	7.4500	7.4500	-11.310%	3	497	-13.826%
2026-01-06	8.4000	8.4000	8.4000	8.4000	-5.085%	1	499	-23.571%
2026-01-05	9.5000	9.5000	8.2100	8.8500	-2.854%	13	502	-27.458%
2026-01-02	9.7000	9.7000	9.1000	9.1100	-8.900%	17	502	-29.528%
2025-12-30	9.9800	10.0000	9.9800	10.0000	+11.111%	3	500	-35.800%
2025-12-26	9.8800	9.8800	8.9800	9.0000	0.000%	30	499	-28.667%
2025-12-18	9.0000	9.2000	8.9000	9.0000	-3.226%	11	469	-28.667%
2025-12-17	9.1000	9.3000	8.9000	9.3000	+1.087%	9	478	-30.968%
2025-12-16	9.5000	9.5000	9.2000	9.2000	-6.122%	9	485	-30.217%
2025-12-15	10.0200	10.0400	9.8000	9.8000	+5.946%	12	491	-34.490%
2025-12-11	9.5000	9.5000	9.2500	9.2500	-0.538%	11	488	-30.595%
2025-12-10	9.3000	9.3000	9.3000	9.3000	-2.311%	1	489	-30.968%
2025-12-09	9.5200	9.5200	9.5200	9.5200	+2.366%	1	489	-32.563%
2025-12-05	9.5000	9.7500	9.3000	9.3000	-3.125%	11	489	-30.968%
2025-12-04	10.3000	10.3000	9.6000	9.6000	-3.518%	4	492	-33.125%
2025-12-01	10.0000	10.0000	9.9300	9.9500	-0.500%	4	492	-35.477%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-1.961%	12	492	-35.800%
2025-11-26	10.4500	10.5000	10.2000	10.2000	-11.227%	4	495	-37.059%
2025-11-21	11.4900	11.4900	11.4900	11.4900	+3.514%	2	495	-44.125%
2025-11-20	11.1000	11.1000	11.1000	11.1000	-8.189%	1	497	-42.162%
2025-11-17	10.0000	12.0900	10.0000	12.0900	+15.143%	3	497	-46.898%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+3.960%	10	495	-38.857%
2025-11-11	10.1000	10.1000	10.1000	10.1000	+2.956%	2	493	-36.436%
2025-11-10	9.9000	9.9000	9.8100	9.8100	-6.124%	3	495	-34.557%
2025-11-07	11.0000	11.1000	10.4500	10.4500	+5.343%	14	498	-38.565%
2025-11-06	9.4000	10.2500	9.4000	9.9200	+5.308%	19	502	-35.282%
2025-11-05	12.0000	12.0000	9.4200	9.4200	-33.191%	75	507	-31.847%
2025-11-04	13.6000	14.1000	13.3000	14.1000	+6.818%	33	500	-54.468%
2025-11-03	13.2500	13.2500	13.2000	13.2000	-3.650%	2	510	-51.364%
2025-10-29	14.2000	14.2000	13.7000	13.7000	-0.364%	201	510	-53.139%
2025-10-28	13.7500	13.7500	13.7500	13.7500	-0.722%	5	650	-53.309%
2025-10-27	14.1500	14.4000	13.7500	13.8500	-17.560%	8	649	-53.646%
2025-10-17	16.8000	16.8000	16.8000	16.8000	-1.754%	1	649	-61.786%
2025-10-16	16.6000	17.1000	16.0400	17.1000	+3.012%	14	648	-62.456%
2025-10-10	16.2000	16.6400	15.6000	16.6000	+12.390%	10	640	-61.325%
2025-10-09	14.7700	14.7700	14.7700	14.7700	+7.029%	1	632	-56.534%
2025-10-07	13.8500	13.8500	13.8000	13.8000	-2.473%	12	639	-53.478%
2025-10-06	14.6000	15.0000	14.1500	14.1500	-2.414%	202	639	-54.629%
2025-10-03	14.5000	14.5000	14.5000	14.5000	-3.718%	1	439	-55.724%
2025-10-02	15.0600	15.0600	15.0600	15.0600	+4.583%	1	438	-57.371%
2025-09-30	14.4000	14.4000	14.4000	14.4000	-4.636%	5	438	-55.417%
2025-09-29	15.1000	15.1000	15.1000	15.1000	-2.581%	1	433	-57.483%
2025-09-26	15.9000	15.9000	15.5000	15.5000	+1.639%	12	432	-58.581%
2025-09-25	15.3100	15.3100	15.2500	15.2500	+21.032%	9	420	-57.902%
2025-09-23	12.6000	12.6000	12.6000	12.6000	-1.563%	2	412	-49.048%
2025-09-22	12.7000	12.9000	12.7000	12.8000	+2.236%	6	414	-49.844%
2025-09-19	12.7000	12.7000	12.4100	12.5200	-5.008%	12	418	-48.722%
2025-09-17	13.0000	13.1800	13.0000	13.1800	-1.642%	20	430	-51.290%
2025-09-16	13.4000	13.4000	13.4000	13.4000	-1.253%	1	410	-52.090%
2025-09-15	13.1100	13.5700	13.1000	13.5700	-7.055%	11	409	-52.690%
2025-09-12	14.9000	15.0000	14.6000	14.6000	-4.948%	9	410	-56.027%
2025-09-11	15.3600	15.3600	15.3600	15.3600	+0.261%	10	405	-58.203%
2025-09-10	14.3500	15.3200	14.3500	15.3200	+8.192%	17	410	-58.094%
2025-09-09	14.6000	14.6000	14.1600	14.1600	-0.979%	2	393	-54.661%
2025-09-08	14.3000	14.3000	14.3000	14.3000	-6.536%	1	392	-55.105%
2025-09-05	13.6000	15.5200	13.6000	15.3000	+1.325%	71	391	-58.039%
2025-09-04	15.3100	15.3100	15.1000	15.1000	0.000%	23	330	-57.483%
2025-09-02	15.0000	15.1000	15.0000	15.1000	+4.138%	8	307	-57.483%
2025-08-29	14.5000	14.5000	14.5000	14.5000	-0.206%	1	298	-55.724%
2025-08-27	14.6000	14.6400	13.8300	14.5300	+8.030%	13	298	-55.816%
2025-08-22	13.4500	13.4500	13.4500	13.4500	-6.920%	1	296	-52.268%
2025-08-20	14.4500	14.4500	14.4500	14.4500	+12.891%	4	297	-55.571%
2025-08-18	12.9000	12.9000	12.8000	12.8000	-3.030%	2	293	-49.844%
2025-08-14	13.1000	13.2000	13.1000	13.2000	0.000%	4	295	-51.364%
2025-08-13	13.0900	13.2000	13.0900	13.2000	-5.036%	3	293	-51.364%
2025-08-12	13.9000	13.9000	13.9000	13.9000	-2.797%	1	294	-53.813%
2025-08-11	14.7000	14.7000	14.3000	14.3000	-4.412%	3	295	-55.105%
2025-08-08	14.9600	14.9600	14.9600	14.9600	+1.769%	100	297	-57.086%
2025-08-06	15.1000	15.1000	14.7000	14.7000	-28.467%	4	197	-56.327%
2025-08-04	20.2300	20.5500	20.2300	20.5500	-0.436%	6	199	-68.759%
2025-07-30	20.6400	20.6400	20.6400	20.6400	-0.242%	1	193	-68.895%
2025-07-29	20.2900	20.7700	20.2900	20.6900	+3.709%	3	192	-68.971%
2025-07-28	19.8800	19.9500	19.8800	19.9500	+2.941%	2	189	-67.820%
2025-07-25	19.2200	19.3800	19.2200	19.3800	+0.311%	2	187	-66.873%
2025-07-24	19.3200	19.3200	19.3200	19.3200	-0.668%	1	185	-66.770%
2025-07-21	19.4500	19.4500	19.4500	19.4500	-3.282%	1	184	-66.992%
2025-07-11	20.1100	20.1100	20.1100	20.1100	-0.149%	1	183	-68.076%
2025-07-10	20.1400	20.1400	19.8600	20.1400	+4.515%	3	182	-68.123%
2025-07-09	19.5100	19.6900	19.2500	19.2700	-1.984%	9	179	-66.684%
2025-07-08	19.4200	20.0300	19.4100	19.6600	+1.707%	6	170	-67.345%
2025-07-07	19.9500	19.9500	19.2400	19.3300	+2.874%	12	164	-66.787%
2025-07-02	18.7400	18.7900	18.7400	18.7900	+0.805%	2	152	-65.833%
2025-07-01	18.2600	18.8100	17.8100	18.6400	-1.062%	6	150	-65.558%
2025-06-30	19.3800	19.3800	18.8400	18.8400	-2.887%	18	152	-65.924%
2025-06-27	19.5700	19.7000	19.1300	19.4000	-0.052%	12	134	-66.907%
2025-06-26	19.5100	19.5500	18.9500	19.4100	+1.094%	15	122	-66.924%
2025-06-25	19.1600	19.2500	19.1500	19.2000	+3.448%	15	107	-66.563%
2025-06-24	17.8900	19.1800	17.1400	18.5600	-3.584%	60	92	-65.409%
2025-06-11	19.2500	19.2500	19.2500	19.2500	-5.776%	5	32	-66.649%
2025-06-06	20.4300	20.4300	20.4300	20.4300	-3.949%	2	37	-68.576%
2025-06-05	21.2700	21.2700	21.2700	21.2700	-3.756%	1	38	-69.817%
2025-06-03	22.1000	22.1000	22.1000	22.1000	-15.326%	5	39	-70.950%
2025-05-01	26.1000	26.1000	26.1000	26.1000	-1.880%	2	34	-75.402%
2025-04-30	26.6000	26.6000	26.6000	26.6000	-3.273%	2	36	-75.865%
2025-04-04	27.5000	27.5000	27.5000	27.5000	+4.603%	20	34	-76.655%
2025-04-03	26.0000	26.2900	26.0000	26.2900	+7.306%	20	24	-75.580%
2025-03-14	24.5000	24.5000	24.5000	24.5000	-5.405%	10	4	-73.796%
2025-03-13	25.9000	25.9000	25.9000	25.9000	+3.187%	1	10	-75.212%
2025-03-07	25.1000	25.1000	25.1000	25.1000	+8.003%	2	10	-74.422%
2025-03-03	23.3600	23.3600	23.2400	23.2400	+0.606%	2	10	-72.375%
2025-02-18	23.1000	23.1000	23.1000	23.1000	-3.750%	4	12	-72.208%
2025-02-10	24.0000	24.0000	24.0000	24.0000	-6.250%	1	8	-73.250%
2024-12-23	25.6000	25.6000	25.6000	25.6000	+17.972%	20	8	-74.922%
2024-12-20	21.7000	21.7000	21.7000	21.7000	-5.652%	20	28	-70.415%
2024-12-18	23.0000	23.0000	23.0000	23.0000	+4.214%	1	8	-72.087%
2024-12-12	22.0700	22.0700	22.0700	22.0700	+13.763%	1	7	-70.911%
2024-11-25	19.4000	19.4000	19.4000	19.4000	-2.020%	1	7	-66.907%
2024-11-22	19.8000	19.8000	19.8000	19.8000	-2.367%	2	6	-67.576%
2024-11-21	20.2800	20.2800	20.2800	20.2800	-15.500%	1	5	-68.343%
2024-11-12	24.0000	24.0000	24.0000	24.0000	0.000%	10	5	-73.250%

.dark-mode .PZbYSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZbYSs{ color: #333333; background-color: white; border: 2px solid #333333; }LMND20270115P50LMND Jan 15 2027 50.00 Put (LMND270115P00050000)option OPRA

LMND20270115P50
LMND Jan 15 2027 50.00 Put (LMND270115P00050000)
option OPRA