Dark

LNC20260918C45
LNC Sep 18 2026 45.00 Call (LNC260918C00045000)
option OPRA

EOD

Aug 26, 2026

0.5200+4.000%(+0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.5000	0.5300	0.5000	0.5200	+4.000%	17	1,270	0.000%
2026-08-25	0.4500	0.6500	0.4500	0.5000	+6.383%	126	1,253	+4.000%
2026-08-24	0.5500	0.6900	0.4500	0.4700	-6.000%	52	1,129	+10.638%
2026-08-21	0.6000	0.7300	0.5000	0.5000	-3.846%	360	1,079	+4.000%
2026-08-20	0.7900	0.7900	0.5200	0.5200	-43.478%	30	753	0.000%
2026-08-19	1.1000	1.1000	0.9000	0.9200	-47.429%	11	737	-43.478%
2026-08-18	2.0200	2.1700	1.7500	1.7500	+6.707%	13	730	-70.286%
2026-08-17	2.1800	2.1800	1.6400	1.6400	-23.364%	6	724	-68.293%
2026-08-14	2.1500	2.2000	2.1000	2.1400	+20.904%	15	718	-75.701%
2026-08-13	1.4500	1.7900	1.4500	1.7700	+47.500%	41	700	-70.621%
2026-08-12	1.3500	1.3800	1.2000	1.2000	-45.701%	10	700	-56.667%
2026-08-10	2.0000	2.4700	2.0000	2.2100	-12.992%	6	690	-76.471%
2026-08-07	2.8900	2.9000	2.5400	2.5400	-10.877%	38	685	-79.528%
2026-08-06	2.8500	2.8500	2.8500	2.8500	-13.636%	5	648	-81.754%
2026-08-05	3.7900	3.7900	3.3000	3.3000	-2.941%	19	643	-84.242%
2026-08-04	2.5000	3.4000	2.5000	3.4000	+21.429%	31	624	-84.706%
2026-08-03	2.7000	2.8000	2.7000	2.8000	+2.941%	2	615	-81.429%
2026-07-31	3.0300	3.0300	2.5000	2.7200	-17.825%	10	614	-80.882%
2026-07-30	2.0000	3.3100	2.0000	3.3100	+173.554%	17	620	-84.290%
2026-07-29	1.3000	1.3000	1.2100	1.2100	-19.333%	50	629	-57.025%
2026-07-28	1.3100	1.5000	1.3100	1.5000	+57.895%	52	646	-65.333%
2026-07-27	0.9500	0.9500	0.9500	0.9500	+5.556%	4	644	-45.263%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-10.000%	6	643	-42.222%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-4.762%	2	637	-48.000%
2026-07-22	1.1300	1.1300	1.0500	1.0500	-16.000%	4	636	-50.476%
2026-07-20	1.2500	1.2500	1.2500	1.2500	-10.714%	1	632	-58.400%
2026-07-17	1.4000	1.4000	1.4000	1.4000	+12.000%	1	631	-62.857%
2026-07-16	1.1500	1.2500	1.1500	1.2500	+15.741%	54	631	-58.400%
2026-07-14	1.0800	1.0900	1.0800	1.0800	0.000%	56	618	-51.852%
2026-07-13	1.0000	1.0800	1.0000	1.0800	+54.286%	2	562	-51.852%
2026-07-10	0.7000	0.7000	0.7000	0.7000	+14.754%	10	561	-25.714%
2026-07-09	0.6800	0.7700	0.6100	0.6100	+10.909%	110	551	-14.754%
2026-07-07	0.5800	0.5800	0.5500	0.5500	+12.245%	6	452	-5.455%
2026-07-06	0.7000	0.7000	0.4900	0.4900	+6.522%	5	446	+6.122%
2026-06-26	0.2500	0.4600	0.2500	0.4600	+39.394%	15	444	+13.043%
2026-06-24	0.3300	0.3300	0.3300	0.3300	-34.000%	5	429	+57.576%
2026-06-23	0.5000	0.5000	0.5000	0.5000	+16.279%	1	424	+4.000%
2026-06-22	0.4300	0.4300	0.4300	0.4300	+22.857%	1	424	+20.930%
2026-06-18	0.4000	0.4000	0.3500	0.3500	-22.222%	3	416	+48.571%
2026-06-17	0.5000	0.5500	0.4500	0.4500	-19.643%	9	416	+15.556%
2026-06-16	0.5300	0.5600	0.5300	0.5600	+24.444%	2	416	-7.143%
2026-06-12	0.4500	0.4500	0.4500	0.4500	+28.571%	1	414	+15.556%
2026-06-11	0.3000	0.3500	0.3000	0.3500	-5.405%	3	415	+48.571%
2026-06-10	0.3700	0.3700	0.3700	0.3700	-7.500%	1	417	+40.541%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+100.000%	10	416	+30.000%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-60.000%	2	426	+160.000%
2026-05-22	0.4500	0.5000	0.4500	0.5000	+11.111%	4	426	+4.000%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-55.000%	1	426	+15.556%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+100.000%	1	425	-48.000%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-44.444%	2	425	+4.000%
2026-05-05	0.8500	0.9000	0.8500	0.9000	-10.000%	93	423	-42.222%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-9.091%	1	381	-48.000%
2026-04-30	0.9900	1.1500	0.9900	1.1000	+20.879%	137	381	-52.727%
2026-04-29	0.6000	1.0200	0.6000	0.9100	-9.901%	32	247	-42.857%
2026-04-28	1.0900	1.0900	1.0000	1.0100	-3.810%	29	218	-48.515%
2026-04-27	1.0500	1.0500	1.0500	1.0500	+19.318%	1	192	-50.476%
2026-04-23	1.0900	1.0900	0.8800	0.8800	+10.000%	43	192	-40.909%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-14.894%	1	159	-35.000%
2026-04-21	1.0000	1.0000	0.9000	0.9400	-2.083%	43	116	-44.681%
2026-04-20	0.9500	1.0300	0.9500	0.9600	+6.667%	56	116	-45.833%
2026-04-17	0.8000	1.0200	0.8000	0.9000	+38.462%	6	65	-42.222%
2026-04-14	0.6500	0.6500	0.6500	0.6500	+8.333%	9	62	-20.000%
2026-04-13	0.6000	0.6000	0.6000	0.6000	+66.667%	1	53	-13.333%
2026-04-10	0.4500	0.4500	0.3600	0.3600	-48.571%	27	52	+44.444%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-17.647%	1	79	-25.714%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+21.429%	2	79	-38.824%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-2.778%	12	79	-25.714%
2026-04-06	0.7200	0.7200	0.7200	0.7200	-20.000%	2	69	-27.778%
2026-04-01	0.9000	0.9000	0.9000	0.9000	+12.500%	18	69	-42.222%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+14.286%	1	55	-35.000%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-12.500%	2	55	-25.714%
2026-03-27	0.8000	0.8500	0.8000	0.8000	0.000%	6	54	-35.000%
2026-03-23	0.8000	0.8000	0.8000	0.8000	+23.077%	2	49	-35.000%
2026-03-11	0.7500	0.7500	0.6500	0.6500	-26.966%	7	47	-20.000%
2026-03-10	0.9500	0.9500	0.8900	0.8900	-6.316%	2	44	-41.573%
2026-03-02	0.9500	0.9500	0.9500	0.9500	+11.765%	25	44	-45.263%
2026-02-27	0.8500	0.8500	0.8500	0.8500	-16.667%	10	50	-38.824%
2026-02-24	1.2500	1.2500	0.9100	1.0200	-63.701%	14	59	-49.020%
2026-02-17	2.8900	2.8900	2.8100	2.8100	+8.077%	10	67	-81.495%
2026-02-12	2.6000	2.6000	2.6000	2.6000	-1.887%	10	57	-80.000%
2026-01-22	2.6500	2.6500	2.6500	2.6500	-11.667%	6	67	-80.377%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-11.765%	1	61	-82.667%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-11.917%	1	61	-84.706%
2026-01-09	4.1800	4.1800	3.8600	3.8600	-30.700%	8	62	-86.528%
2026-01-05	5.5700	5.5700	5.5700	5.5700	+3.148%	10	54	-90.664%
2025-12-26	5.4000	5.4000	5.4000	5.4000	+45.161%	25	44	-90.370%
2025-12-04	3.7200	3.7200	3.7200	3.7200	+1.639%	1	19	-86.022%
2025-11-26	3.7000	3.7000	3.6600	3.6600	+4.571%	4	14	-85.792%
2025-11-11	3.5000	3.5000	3.5000	3.5000	+42.857%	10	4	-85.143%
2025-10-17	2.4500	2.4500	2.4500	2.4500	-7.547%	1	4	-78.776%
2025-10-13	2.6500	2.6500	2.6500	2.6500	-14.516%	1	3	-80.377%
2025-09-08	3.1000	3.1000	3.1000	3.1000	-20.513%	1	2	-83.226%
2025-08-29	3.9000	3.9000	3.9000	3.9000	0.000%	1	0	-86.667%