Dark

LNC20270115C30
LNC Jan 15 2027 30.00 Call (LNC270115C00030000)
option OPRA

EOD

Jul 7, 2026

9.36+20.154%(+1.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	9.5100	9.5100	9.3600	9.3600	+20.154%	5	392	0.000%
2026-06-29	7.7900	7.7900	7.7900	7.7900	+16.269%	1	396	+20.154%
2026-05-13	6.7000	6.7000	6.7000	6.7000	-8.844%	1	395	+39.701%
2026-05-12	7.3500	7.3500	7.3500	7.3500	+3.521%	1	395	+27.347%
2026-05-11	7.1000	7.1000	7.1000	7.1000	-28.283%	1	395	+31.831%
2026-05-01	9.9000	9.9000	9.9000	9.9000	+34.877%	1	395	-5.455%
2026-04-02	7.3400	7.3400	7.3400	7.3400	+4.857%	1	396	+27.520%
2026-03-30	7.2000	7.2000	7.0000	7.0000	0.000%	2	396	+33.714%
2026-03-20	7.0000	7.0000	7.0000	7.0000	+9.375%	10	396	+33.714%
2026-03-12	6.4000	6.4000	6.4000	6.4000	-8.046%	10	406	+46.250%
2026-02-27	7.2200	7.2200	6.8500	6.9600	-18.118%	570	396	+34.483%
2026-02-26	8.9000	8.9000	8.5000	8.5000	+7.595%	3	641	+10.118%
2026-02-24	8.4000	8.4000	7.9000	7.9000	-8.140%	45	638	+18.481%
2026-02-23	9.7000	9.7000	8.3000	8.6000	-21.960%	206	676	+8.837%
2026-02-19	11.7000	11.7000	11.0200	11.0200	-5.812%	4	874	-15.064%
2026-02-12	11.7000	11.7000	11.7000	11.7000	+4.464%	1	871	-20.000%
2026-02-09	11.2000	11.2000	11.2000	11.2000	-8.943%	1	870	-16.429%
2026-02-03	13.0000	13.0000	12.3000	12.3000	-0.806%	2	869	-23.902%
2026-01-22	12.4000	12.4000	12.4000	12.4000	-5.344%	1	867	-24.516%
2026-01-14	13.4000	13.4000	13.1000	13.1000	+2.344%	7	866	-28.550%
2026-01-13	12.8000	12.8000	12.8000	12.8000	-3.030%	1	863	-26.875%
2026-01-12	13.2000	13.2000	13.2000	13.2000	-14.839%	40	862	-29.091%
2026-01-08	15.5000	15.5000	15.5000	15.5000	-1.274%	2	902	-39.613%
2026-01-07	16.2000	16.2000	15.7000	15.7000	-6.548%	16	900	-40.382%
2026-01-05	16.9000	16.9400	16.8000	16.8000	+10.092%	8	884	-44.286%
2025-12-31	15.4000	15.4000	15.2600	15.2600	-5.802%	5	875	-38.663%
2025-12-29	16.0000	16.2000	15.7000	16.2000	-1.818%	5	875	-42.222%
2025-12-23	16.7000	16.7000	16.5000	16.5000	-2.941%	2	872	-43.273%
2025-12-22	17.0000	17.0000	17.0000	17.0000	+6.250%	1	870	-44.941%
2025-12-12	17.0000	17.0000	16.0000	16.0000	+4.507%	10	869	-41.500%
2025-12-10	15.0000	15.4000	14.5000	15.3100	+6.319%	54	859	-38.863%
2025-12-09	14.4000	14.4000	14.4000	14.4000	+5.882%	1	910	-35.000%
2025-12-08	13.6000	13.6000	13.6000	13.6000	-2.857%	1	909	-31.176%
2025-12-05	14.0000	14.0000	14.0000	14.0000	+2.190%	1	908	-33.143%
2025-12-04	13.7000	14.0700	13.7000	13.7000	+7.031%	16	907	-31.679%
2025-12-03	12.8000	12.9000	12.7500	12.8000	+4.065%	6	908	-26.875%
2025-12-02	12.3000	12.3000	12.3000	12.3000	-1.600%	2	908	-23.902%
2025-12-01	13.1000	13.1000	12.5000	12.5000	-5.303%	4	906	-25.120%
2025-11-26	12.8500	13.4000	12.8500	13.2000	+3.125%	8	902	-29.091%
2025-11-25	12.8000	12.8000	12.8000	12.8000	+16.364%	1	902	-26.875%
2025-11-21	11.0000	11.0000	11.0000	11.0000	-4.597%	2	901	-14.909%
2025-11-20	12.1000	12.1000	11.5000	11.5300	+2.489%	6	903	-18.820%
2025-11-19	11.3200	11.3200	11.2100	11.2500	+0.446%	7	901	-16.800%
2025-11-18	11.2000	11.2000	11.2000	11.2000	-12.157%	1	907	-16.429%
2025-11-13	12.7500	12.7500	12.7500	12.7500	-4.135%	5	906	-26.588%
2025-11-12	13.3000	13.3000	13.3000	13.3000	+9.016%	1	901	-29.624%
2025-11-04	12.2000	12.2000	12.2000	12.2000	+14.019%	3	900	-23.279%
2025-10-17	10.7300	10.7300	10.7000	10.7000	-0.926%	7	897	-12.523%
2025-10-10	10.8000	10.8000	10.8000	10.8000	-4.425%	1	890	-13.333%
2025-10-08	11.4000	11.4500	11.3000	11.3000	-1.910%	4	889	-17.168%
2025-10-07	11.7400	11.7400	11.5200	11.5200	-4.000%	14	884	-18.750%
2025-10-03	12.0000	12.0000	12.0000	12.0000	+2.564%	8	884	-22.000%
2025-10-02	11.7000	11.7000	11.7000	11.7000	-1.681%	2	876	-20.000%
2025-09-24	12.0000	12.0000	11.9000	11.9000	-3.173%	6	874	-21.345%
2025-09-22	12.4000	12.4000	12.2900	12.2900	+9.732%	13	869	-23.841%
2025-09-16	11.2000	11.2000	11.2000	11.2000	-14.504%	3	866	-16.429%
2025-09-11	13.1000	13.1000	13.1000	13.1000	+2.344%	4	869	-28.550%
2025-09-09	12.8000	12.8000	12.8000	12.8000	+3.226%	1	865	-26.875%
2025-09-08	12.4000	12.4000	12.4000	12.4000	-5.344%	10	864	-24.516%
2025-09-05	13.5000	13.5000	13.1000	13.1000	-5.072%	4	864	-28.550%
2025-09-03	13.8000	13.8000	13.8000	13.8000	+2.985%	5	862	-32.174%
2025-08-29	13.4000	13.4000	13.4000	13.4000	0.000%	5	862	-30.149%
2025-08-28	13.6000	13.6000	13.4000	13.4000	-2.190%	10	862	-30.149%
2025-08-27	13.7000	13.7000	13.4400	13.7000	+3.008%	12	852	-31.679%
2025-08-26	13.3000	13.3000	13.3000	13.3000	+2.308%	5	837	-29.624%
2025-08-25	13.1000	13.1000	13.0000	13.0000	+0.775%	34	837	-28.000%
2025-08-22	12.5000	13.4000	12.5000	12.9000	+6.612%	17	853	-27.442%
2025-08-21	12.2000	12.2000	12.1000	12.1000	-0.820%	4	848	-22.645%
2025-08-20	11.9000	12.2000	11.9000	12.2000	+2.521%	12	844	-23.279%
2025-08-19	11.9000	11.9000	11.9000	11.9000	-1.653%	5	836	-21.345%
2025-08-15	12.1000	12.1000	12.1000	12.1000	+6.140%	20	831	-22.645%
2025-08-13	11.5600	11.5600	11.4000	11.4000	+4.587%	16	811	-17.895%
2025-08-12	10.9000	10.9000	10.9000	10.9000	+11.224%	10	796	-14.128%
2025-08-11	9.8000	9.8000	9.8000	9.8000	0.000%	5	786	-4.490%
2025-08-08	9.8000	9.8000	9.8000	9.8000	-3.922%	5	781	-4.490%
2025-08-07	10.5000	10.5000	10.2000	10.2000	-7.019%	15	776	-8.235%
2025-08-06	10.9700	10.9700	10.9700	10.9700	+9.700%	2	761	-14.676%
2025-08-05	10.0000	10.0000	10.0000	10.0000	+5.263%	2	762	-6.400%
2025-08-04	9.7000	9.7000	9.5000	9.5000	+3.261%	6	764	-1.474%
2025-08-01	9.2000	9.2000	9.2000	9.2000	-4.167%	5	759	+1.739%
2025-07-31	9.0000	9.8300	8.7000	9.6000	+37.143%	17	754	-2.500%
2025-07-30	7.0000	7.0000	7.0000	7.0000	-7.895%	3	761	+33.714%
2025-07-29	7.7000	7.7000	7.6000	7.6000	+5.556%	7	758	+23.158%
2025-07-22	7.2000	7.2000	7.2000	7.2000	+4.348%	10	751	+30.000%
2025-07-16	6.9000	6.9000	6.9000	6.9000	-6.250%	5	741	+35.652%
2025-07-14	7.3000	7.3600	7.3000	7.3600	+3.662%	6	736	+27.174%
2025-07-10	7.2000	7.2000	7.1000	7.1000	-2.740%	12	732	+31.831%
2025-07-09	7.3000	7.3000	7.3000	7.3000	+2.817%	2	720	+28.219%
2025-07-07	7.6000	7.6000	7.1000	7.1000	-6.456%	6	718	+31.831%
2025-07-03	7.6000	7.6000	7.5900	7.5900	-0.132%	15	697	+23.320%
2025-07-01	7.7000	7.7000	7.6000	7.6000	+2.703%	37	697	+23.158%
2025-06-30	7.4600	7.4600	7.4000	7.4000	+4.225%	20	660	+26.486%
2025-06-27	7.4800	7.4800	7.1000	7.1000	-1.389%	32	640	+31.831%
2025-06-26	7.3000	7.3000	7.2000	7.2000	+10.599%	30	608	+30.000%
2025-06-24	6.6300	6.6300	6.4200	6.5100	+6.547%	12	578	+43.779%
2025-06-23	6.1100	6.1100	6.1100	6.1100	-11.449%	2	567	+53.191%
2025-06-20	6.6900	6.9000	6.6900	6.9000	0.000%	38	565	+35.652%
2025-06-18	6.9000	6.9000	6.9000	6.9000	+4.545%	3	543	+35.652%
2025-06-17	6.6000	6.6000	6.6000	6.6000	-0.752%	8	543	+41.818%
2025-06-16	6.8000	6.8000	6.6500	6.6500	+13.870%	27	535	+40.752%
2025-06-13	4.8000	5.8400	4.8000	5.8400	-11.515%	6	548	+60.274%
2025-06-12	6.3000	6.6000	6.3000	6.6000	-1.493%	18	549	+41.818%
2025-06-11	6.9000	6.9000	6.7000	6.7000	-2.190%	10	537	+39.701%
2025-06-10	6.8000	6.8500	6.8000	6.8500	-0.725%	6	527	+36.642%
2025-06-09	6.9000	6.9000	6.9000	6.9000	+9.524%	4	524	+35.652%
2025-06-05	6.5600	6.5600	6.3000	6.3000	-7.353%	2	520	+48.571%
2025-06-04	6.8000	6.8000	6.8000	6.8000	+1.493%	2	517	+37.647%
2025-06-03	6.7000	6.7000	6.7000	6.7000	+6.349%	3	517	+39.701%
2025-06-02	6.3000	6.3000	6.3000	6.3000	-5.970%	1	514	+48.571%
2025-05-30	6.7000	6.7000	6.7000	6.7000	+0.752%	6	513	+39.701%
2025-05-29	6.7000	6.7100	6.6500	6.6500	-2.778%	4	510	+40.752%
2025-05-27	6.5000	6.8400	6.4600	6.8400	+7.042%	27	506	+36.842%
2025-05-22	6.4400	6.4400	6.3900	6.3900	-8.714%	4	519	+46.479%
2025-05-21	7.1000	7.1000	7.0000	7.0000	-6.292%	47	515	+33.714%
2025-05-20	7.6000	7.6000	7.4700	7.4700	-1.711%	10	468	+25.301%
2025-05-19	7.9000	7.9000	7.6000	7.6000	+0.396%	9	460	+23.158%
2025-05-16	7.5700	7.5700	7.5700	7.5700	+5.139%	20	451	+23.646%
2025-05-09	7.2000	7.2000	7.2000	7.2000	0.000%	6	441	+30.000%
2025-05-08	7.4000	7.4000	7.2000	7.2000	-4.762%	32	438	+30.000%
2025-05-07	7.5600	7.5600	7.5600	7.5600	+6.479%	1	406	+23.810%
2025-05-06	7.2000	7.2000	7.0600	7.1000	-0.976%	40	405	+31.831%
2025-05-05	7.0400	7.2900	7.0400	7.1700	-0.417%	71	367	+30.544%
2025-05-02	6.8800	7.2000	6.8800	7.2000	+9.091%	196	323	+30.000%
2025-05-01	6.6000	6.6000	6.6000	6.6000	+6.452%	4	227	+41.818%
2025-04-23	6.2000	6.2000	6.2000	6.2000	+26.531%	20	227	+50.968%
2025-04-21	5.0500	5.1500	4.9000	4.9000	-10.909%	3	207	+91.020%
2025-04-16	5.5000	5.5000	5.5000	5.5000	-8.333%	1	207	+70.182%
2025-04-15	6.0000	6.0000	6.0000	6.0000	+5.263%	10	207	+56.000%
2025-04-14	5.7000	5.7000	5.7000	5.7000	+10.895%	1	197	+64.211%
2025-04-09	5.1400	5.1400	5.1400	5.1400	+4.684%	1	197	+82.101%
2025-04-08	6.4000	6.4000	4.9100	4.9100	-10.565%	13	197	+90.631%
2025-04-07	5.4900	5.4900	5.4900	5.4900	-30.506%	1	185	+70.492%
2025-04-03	7.9000	7.9000	7.9000	7.9000	-22.701%	3	184	+18.481%
2025-03-26	10.2200	10.2200	10.2200	10.2200	+17.742%	1	181	-8.415%
2025-03-07	8.6800	8.6800	8.6800	8.6800	-12.323%	16	180	+7.834%
2025-02-25	9.9000	9.9000	9.9000	9.9000	-1.590%	27	145	-5.455%
2025-02-24	10.2000	10.2000	10.0600	10.0600	-9.695%	20	145	-6.958%
2025-02-21	11.1400	11.1400	11.1400	11.1400	+2.202%	2	128	-15.978%
2025-02-11	10.7000	10.9000	10.7000	10.9000	+5.416%	87	128	-14.128%
2025-02-10	10.3400	10.3400	10.3400	10.3400	+19.400%	3	62	-9.478%
2025-02-06	8.8100	8.8100	8.6600	8.6600	+6.914%	5	62	+8.083%
2025-01-29	8.5800	8.5800	8.1000	8.1000	+42.857%	4	57	+15.556%
2025-01-08	5.6900	5.6900	5.6200	5.6700	-5.342%	14	45	+65.079%
2024-12-31	6.2000	6.2000	5.9900	5.9900	+3.993%	45	60	+56.260%
2024-12-23	5.7600	5.7600	5.7600	5.7600	-16.279%	5	60	+62.500%
2024-12-13	6.9400	6.9400	6.8800	6.8800	-3.099%	20	60	+36.047%
2024-12-12	7.1000	7.1000	7.1000	7.1000	-2.740%	40	55	+31.831%
2024-12-06	7.3000	7.3000	7.3000	7.3000	-11.084%	2	20	+28.219%
2024-12-03	8.2500	8.3300	8.2100	8.2100	-8.778%	13	20	+14.007%
2024-11-25	9.0000	9.0000	9.0000	9.0000	+33.333%	1	7	+4.000%
2024-10-25	6.7500	6.7500	6.7500	6.7500	+28.327%	10	6	+38.667%
2024-10-03	5.2600	5.2600	5.2600	5.2600	+0.766%	1	2	+77.947%
2024-09-17	5.2200	5.2200	5.2200	5.2200	0.000%	1	1	+79.310%