Dark

LNC20260918C40
LNC Sep 18 2026 40.00 Call (LNC260918C00040000)
option OPRA

EOD

Aug 26, 2026

3.40+3.030%(+0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	3.4000	3.4000	3.4000	3.4000	+3.030%	9	1,707	0.000%
2026-08-25	3.0000	3.3000	3.0000	3.3000	-3.790%	160	1,707	+3.030%
2026-08-24	3.4300	3.4300	3.4300	3.4300	+10.645%	1	1,612	-0.875%
2026-08-21	3.4700	3.7000	3.0000	3.1000	+10.714%	26	1,612	+9.677%
2026-08-20	3.8000	3.8000	2.8000	2.8000	-30.000%	115	1,593	+21.429%
2026-08-19	4.7900	4.8000	4.0000	4.0000	-31.271%	131	1,511	-15.000%
2026-08-18	5.8700	5.8700	5.8200	5.8200	+7.778%	11	1,468	-41.581%
2026-08-17	6.1000	6.1000	5.4000	5.4000	-9.699%	2	1,460	-37.037%
2026-08-14	6.1200	6.1200	5.9800	5.9800	+18.182%	12	1,458	-43.144%
2026-08-13	5.0600	5.0600	5.0600	5.0600	+7.660%	2	1,468	-32.806%
2026-08-12	4.6000	4.7000	4.5400	4.7000	-13.444%	35	1,468	-27.660%
2026-08-11	5.4000	5.5000	5.3800	5.4300	-13.946%	137	1,467	-37.385%
2026-08-10	6.3100	6.3100	6.3100	6.3100	-18.052%	1	1,335	-46.117%
2026-08-05	7.7000	7.7000	7.7000	7.7000	+3.079%	17	1,334	-55.844%
2026-08-04	7.5000	7.5000	7.3600	7.4700	+11.994%	11	1,344	-54.485%
2026-08-03	6.6700	6.6700	6.6700	6.6700	+7.235%	1	1,351	-49.025%
2026-07-31	6.2200	6.2200	6.2200	6.2200	-6.184%	10	1,352	-45.338%
2026-07-30	6.0000	6.8000	6.0000	6.6300	+85.196%	36	1,362	-48.718%
2026-07-29	3.5800	3.5800	3.5800	3.5800	-12.683%	6	1,382	-5.028%
2026-07-28	3.5500	4.1500	3.5500	4.1000	+32.258%	16	1,388	-17.073%
2026-07-24	3.0600	3.1000	3.0600	3.1000	-16.216%	11	1,388	+9.677%
2026-07-20	3.8000	3.8000	3.7000	3.7000	-5.128%	21	1,389	-8.108%
2026-07-17	4.3000	4.3000	3.9000	3.9000	+11.429%	32	1,409	-12.821%
2026-07-16	3.5000	3.5000	3.5000	3.5000	+12.903%	20	1,429	-2.857%
2026-07-15	3.2700	3.6900	3.1000	3.1000	-4.321%	4	1,449	+9.677%
2026-07-14	3.2000	3.3000	3.2000	3.2400	+13.684%	203	1,447	+4.938%
2026-07-13	2.9600	3.1300	2.8500	2.8500	+14.919%	35	1,531	+19.298%
2026-07-10	2.5300	2.5300	2.4800	2.4800	+17.536%	70	1,562	+37.097%
2026-07-09	2.2000	2.2000	2.1100	2.1100	+4.975%	26	1,532	+61.137%
2026-07-07	2.0100	2.0100	2.0100	2.0100	+11.667%	1	1,548	+69.154%
2026-07-06	1.8000	1.8000	1.8000	1.8000	+71.429%	21	1,549	+88.889%
2026-06-29	1.1000	1.1000	0.9500	1.0500	-2.778%	7	1,528	+223.810%
2026-06-26	1.2500	1.2500	1.0800	1.0800	+4.854%	33	1,523	+214.815%
2026-06-25	1.4500	1.4500	1.0300	1.0300	-10.435%	14	1,509	+230.097%
2026-06-24	1.3000	1.3000	1.1000	1.1500	-28.125%	16	1,512	+195.652%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+3.226%	20	1,499	+112.500%
2026-06-22	1.4000	1.6700	1.4000	1.5500	+10.714%	28	1,479	+119.355%
2026-06-18	1.6500	1.6500	1.4000	1.4000	-6.667%	11	1,448	+142.857%
2026-06-17	1.6300	1.7400	1.5000	1.5000	0.000%	181	1,448	+126.667%
2026-06-16	1.8000	1.8000	1.5000	1.5000	0.000%	16	1,448	+126.667%
2026-06-15	1.7600	1.8500	1.5000	1.5000	-1.316%	97	1,448	+126.667%
2026-06-12	1.4500	1.7000	1.3600	1.5200	+38.182%	28	1,351	+123.684%
2026-06-11	1.3600	1.3600	1.1000	1.1000	-7.563%	308	1,361	+209.091%
2026-06-10	1.0500	1.2500	1.0500	1.1900	+32.222%	24	1,145	+185.714%
2026-06-09	1.1000	1.1000	0.8900	0.9000	-8.163%	67	1,130	+277.778%
2026-06-08	1.0000	1.0000	0.9800	0.9800	+15.294%	41	1,092	+246.939%
2026-06-04	0.8500	0.8500	0.8500	0.8500	+30.769%	2	1,087	+300.000%
2026-06-03	0.7600	0.7600	0.6500	0.6500	-41.964%	13	1,087	+423.077%
2026-06-02	1.0000	1.1200	1.0000	1.1200	+1.818%	38	1,075	+203.571%
2026-05-29	1.2000	1.3000	1.1000	1.1000	+12.245%	14	1,037	+209.091%
2026-05-28	1.1000	1.1000	0.9800	0.9800	-27.941%	123	1,033	+246.939%
2026-05-22	1.3500	1.3600	1.3100	1.3600	+0.741%	24	911	+150.000%
2026-05-21	1.3500	1.3500	1.3500	1.3500	0.000%	10	899	+151.852%
2026-05-20	1.3000	1.3500	1.1000	1.3500	+42.105%	40	899	+151.852%
2026-05-19	0.9700	0.9700	0.9500	0.9500	-16.667%	8	886	+257.895%
2026-05-18	1.2000	1.2500	1.0800	1.1400	+20.000%	14	886	+198.246%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-36.667%	20	886	+257.895%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-14.286%	3	856	+126.667%
2026-05-07	1.7600	1.8000	1.7500	1.7500	-22.222%	12	853	+94.286%
2026-05-06	2.4700	2.4700	2.2500	2.2500	+4.651%	18	846	+51.111%
2026-05-04	2.1500	2.1500	2.1500	2.1500	-18.868%	40	831	+58.140%
2026-04-30	2.6500	2.6500	2.6500	2.6500	+12.766%	2	831	+28.302%
2026-04-28	2.3500	2.3500	2.3500	2.3500	+4.444%	2	829	+44.681%
2026-04-24	2.2500	2.2500	2.2500	2.2500	+5.140%	4	829	+51.111%
2026-04-22	2.1400	2.1400	2.1400	2.1400	-2.727%	2	827	+58.879%
2026-04-20	2.1500	2.2500	1.9500	2.2000	-2.222%	11	827	+54.545%
2026-04-17	2.2500	2.3000	2.2500	2.2500	+18.421%	428	823	+51.111%
2026-04-16	1.9600	1.9700	1.9000	1.9000	-7.317%	6	515	+78.947%
2026-04-15	1.8500	2.0500	1.8500	2.0500	+10.811%	6	514	+65.854%
2026-04-14	1.6500	1.8500	1.6500	1.8500	+37.037%	91	508	+83.784%
2026-04-10	1.2500	1.3500	1.2000	1.3500	-10.000%	32	433	+151.852%
2026-04-09	1.5500	1.5500	1.5000	1.5000	-27.536%	5	429	+126.667%
2026-04-08	2.1000	2.1400	2.0100	2.0700	+25.455%	14	429	+64.251%
2026-04-07	1.6500	1.6500	1.6500	1.6500	-21.429%	1	428	+106.061%
2026-04-01	1.9500	2.1000	1.9500	2.1000	+13.514%	49	428	+61.905%
2026-03-31	1.6500	1.8500	1.6500	1.8500	-2.632%	13	424	+83.784%
2026-03-27	1.9000	1.9000	1.9000	1.9000	-13.636%	1	414	+78.947%
2026-03-26	2.1500	2.2000	2.1500	2.2000	-0.452%	21	415	+54.545%
2026-03-25	2.3600	2.3600	2.2000	2.2100	+19.459%	8	414	+53.846%
2026-03-23	1.7500	1.8500	1.7500	1.8500	0.000%	41	414	+83.784%
2026-03-18	1.8500	1.8500	1.8500	1.8500	0.000%	3	414	+83.784%
2026-03-17	1.8000	1.8500	1.8000	1.8500	+9.467%	3	414	+83.784%
2026-03-09	1.6900	1.6900	1.6900	1.6900	-17.561%	3	414	+101.183%
2026-03-02	1.8600	2.0500	1.8600	2.0500	-16.667%	7	414	+65.854%
2026-02-23	2.8000	2.8000	2.4600	2.4600	-40.000%	3	413	+38.211%
2026-02-20	4.1000	4.1000	4.1000	4.1000	-2.381%	2	411	-17.073%
2026-02-19	4.2000	4.2000	4.2000	4.2000	-16.000%	100	410	-19.048%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+31.579%	5	310	-32.000%
2026-02-11	4.0000	4.0000	3.8000	3.8000	-10.588%	103	310	-10.526%
2026-02-06	4.2500	4.2500	4.2500	4.2500	-12.371%	2	209	-20.000%
2026-02-04	5.0000	5.0000	4.8500	4.8500	+5.435%	100	209	-29.897%
2026-01-26	4.6000	4.6000	4.6000	4.6000	-5.155%	1	119	-26.087%
2026-01-20	4.5300	4.8500	4.5300	4.8500	+1.042%	3	119	-29.897%
2026-01-16	5.1000	5.1000	4.8000	4.8000	-14.286%	3	115	-29.167%
2026-01-13	5.6000	5.6000	5.6000	5.6000	-27.835%	100	115	-39.286%
2026-01-07	7.7700	7.7700	7.7600	7.7600	-7.948%	15	23	-56.186%
2025-12-23	8.4300	8.4300	8.4300	8.4300	+4.203%	5	8	-59.668%
2025-12-15	8.0900	8.0900	8.0900	8.0900	+83.864%	1	3	-57.973%
2025-10-17	4.3000	4.4000	4.3000	4.4000	0.000%	2	2	-22.727%