Dark

LNC20270115C40
LNC Jan 15 2027 40.00 Call (LNC270115C00040000)
option OPRA

EOD

Jul 7, 2026

3.55+10.938%(+0.35)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.4000	3.5500	3.4000	3.5500	+10.938%	55	666	0.000%
2026-07-06	3.2000	3.2000	3.2000	3.2000	+39.130%	4	616	+10.938%
2026-07-02	2.3000	2.3000	2.3000	2.3000	+5.023%	1	611	+54.348%
2026-07-01	2.1900	2.1900	2.1900	2.1900	-13.095%	2	611	+62.100%
2026-06-29	2.5200	2.5200	2.5200	2.5200	-2.703%	2	609	+40.873%
2026-06-25	2.5900	2.5900	2.5900	2.5900	+7.025%	6	607	+37.066%
2026-06-24	2.4100	2.4200	2.4100	2.4200	-21.935%	3	613	+46.694%
2026-06-23	3.0000	3.1000	3.0000	3.1000	+0.649%	11	610	+14.516%
2026-06-17	3.0800	3.0800	3.0800	3.0800	-5.231%	1	598	+15.260%
2026-06-16	3.3000	3.3000	3.2500	3.2500	+32.653%	3	598	+9.231%
2026-06-11	2.2700	2.4500	2.2700	2.4500	-3.922%	10	601	+44.898%
2026-06-10	2.5500	2.5500	2.5500	2.5500	+16.972%	1	598	+39.216%
2026-06-08	2.1800	2.1800	2.1800	2.1800	+6.863%	1	597	+62.844%
2026-06-05	2.0000	2.0400	1.8500	2.0400	+10.270%	29	598	+74.020%
2026-06-04	1.8500	1.8500	1.8500	1.8500	+8.824%	25	603	+91.892%
2026-06-03	1.7000	1.7000	1.7000	1.7000	-23.423%	12	603	+108.824%
2026-06-02	1.7000	2.4000	1.7000	2.2200	-5.532%	93	613	+59.910%
2026-06-01	2.1500	2.3500	2.0400	2.3500	-0.424%	61	668	+51.064%
2026-05-29	2.3600	2.3600	2.3600	2.3600	+9.259%	2	704	+50.424%
2026-05-28	2.2300	2.2300	1.9500	2.1600	-7.692%	157	702	+64.352%
2026-05-27	2.2000	2.3500	2.2000	2.3400	-14.909%	80	750	+51.709%
2026-05-26	2.7500	2.7500	2.7500	2.7500	+12.245%	10	817	+29.091%
2026-05-21	2.4500	2.4500	2.4500	2.4500	+12.903%	1	817	+44.898%
2026-05-20	2.1700	2.1700	2.1700	2.1700	+4.327%	1	817	+63.594%
2026-05-18	2.0000	2.3300	2.0000	2.0800	+2.970%	14	809	+70.673%
2026-05-14	2.0200	2.0200	2.0200	2.0200	-19.200%	2	809	+75.743%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-32.432%	1	807	+42.000%
2026-05-06	3.5200	3.7000	3.5200	3.7000	+25.000%	3	808	-4.054%
2026-05-05	2.9600	2.9600	2.9600	2.9600	-18.457%	1	809	+19.932%
2026-04-27	2.9500	3.6300	2.9500	3.6300	+21.405%	25	810	-2.204%
2026-04-23	3.1100	3.2500	2.5500	2.9900	-8.282%	314	835	+18.729%
2026-04-22	2.9900	3.2600	2.9800	3.2600	+1.242%	58	1,147	+8.896%
2026-04-21	3.1700	3.2200	3.1700	3.2200	+7.333%	37	1,223	+10.248%
2026-04-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,223	+18.333%
2026-04-15	3.0000	3.0000	3.0000	3.0000	+20.000%	6	1,222	+18.333%
2026-04-13	2.5000	2.5000	2.5000	2.5000	-21.875%	7	1,216	+42.000%
2026-04-01	3.2000	3.2000	3.2000	3.2000	+23.077%	1	1,216	+10.938%
2026-03-30	2.6000	2.6000	2.6000	2.6000	-6.475%	20	1,216	+36.538%
2026-03-27	3.0000	3.0000	2.7800	2.7800	-20.571%	2	1,216	+27.698%
2026-03-26	3.5000	3.5000	3.5000	3.5000	+27.273%	1	1,217	+1.429%
2026-03-16	3.2000	3.2000	2.3100	2.7500	+20.087%	39	1,216	+29.091%
2026-03-12	2.2900	2.2900	2.2900	2.2900	-7.287%	15	1,188	+55.022%
2026-03-11	2.3500	2.5500	2.3500	2.4700	-1.200%	35	1,180	+43.725%
2026-03-10	2.7400	2.7400	2.5000	2.5000	-16.667%	55	1,153	+42.000%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+4.530%	10	1,113	+18.333%
2026-03-04	2.7000	2.8700	2.7000	2.8700	+30.455%	15	1,113	+23.693%
2026-03-03	2.4000	2.5000	2.2000	2.2000	-20.000%	43	1,113	+61.364%
2026-02-27	2.7500	2.7500	2.7500	2.7500	-21.429%	5	1,075	+29.091%
2026-02-25	3.0000	3.6000	3.0000	3.5000	+20.690%	146	941	+1.429%
2026-02-24	2.9000	2.9000	2.9000	2.9000	-16.185%	1	941	+22.414%
2026-02-23	3.5000	3.5000	3.4600	3.4600	-32.157%	6	942	+2.601%
2026-02-19	5.2000	5.2000	5.1000	5.1000	-6.422%	101	940	-30.392%
2026-02-13	5.4500	5.4500	5.4500	5.4500	+23.864%	10	853	-34.862%
2026-02-10	4.4000	4.4000	4.4000	4.4000	-16.981%	1	853	-19.318%
2026-02-06	5.1000	5.3000	5.1000	5.3000	+5.159%	20	853	-33.019%
2026-02-05	5.1000	5.1000	5.0400	5.0400	-15.578%	21	833	-29.563%
2026-02-03	6.4500	6.5300	5.9700	5.9700	+7.568%	28	833	-40.536%
2026-01-26	5.8900	5.8900	5.5500	5.5500	-4.639%	2	857	-36.036%
2026-01-21	5.8200	5.8200	5.8200	5.8200	+18.053%	1	856	-39.003%
2026-01-20	4.6800	5.0000	4.6800	4.9300	-17.833%	41	856	-27.992%
2026-01-13	6.0000	6.0000	6.0000	6.0000	-16.667%	1	816	-40.833%
2026-01-09	7.1900	7.2000	7.1900	7.2000	-17.336%	20	815	-50.694%
2026-01-07	8.7100	8.7100	8.7100	8.7100	-0.910%	10	805	-59.242%
2026-01-05	8.7900	8.7900	8.7900	8.7900	-7.474%	1	805	-59.613%
2025-12-19	9.5000	9.5000	9.5000	9.5000	+23.377%	1	805	-62.632%
2025-11-26	7.7000	7.7000	7.7000	7.7000	+19.938%	20	805	-53.896%
2025-11-13	6.4200	6.4200	6.4200	6.4200	-3.459%	4	805	-44.704%
2025-11-03	6.6500	6.6500	6.6500	6.6500	-1.335%	3	808	-46.617%
2025-10-31	6.7400	6.7400	6.7400	6.7400	+16.811%	5	808	-47.329%
2025-10-27	5.6000	5.7700	5.6000	5.7700	+3.036%	11	813	-38.475%
2025-10-24	5.6000	5.6000	5.6000	5.6000	+2.564%	10	813	-36.607%
2025-10-22	5.4600	5.4600	5.4600	5.4600	-8.235%	10	823	-34.982%
2025-10-03	5.9500	5.9500	5.9500	5.9500	+8.182%	1	813	-40.336%
2025-10-02	5.3200	5.5000	5.3200	5.5000	+2.804%	15	813	-35.455%
2025-09-29	5.2400	5.3500	5.2400	5.3500	-4.464%	23	813	-33.645%
2025-09-26	5.5800	5.8000	5.5800	5.6000	+2.004%	138	797	-36.607%
2025-09-25	5.8200	5.9200	5.4900	5.4900	-5.832%	135	681	-35.337%
2025-09-24	5.7300	5.9000	5.7200	5.8300	+2.281%	134	548	-39.108%
2025-09-23	6.2300	6.2400	5.7000	5.7000	+11.765%	116	414	-37.719%
2025-09-17	5.1000	5.1000	5.1000	5.1000	0.000%	2	323	-30.392%
2025-09-16	5.3000	5.3000	5.1000	5.1000	-7.273%	34	321	-30.392%
2025-09-08	5.5000	5.5000	5.5000	5.5000	-19.118%	30	353	-35.455%
2025-09-05	6.8000	6.8000	6.8000	6.8000	+3.030%	2	323	-47.794%
2025-08-25	6.6000	6.6000	6.6000	6.6000	+13.793%	50	323	-46.212%
2025-08-20	5.8000	5.8000	5.8000	5.8000	+4.129%	4	373	-38.793%
2025-08-19	5.5700	5.5700	5.5700	5.5700	-3.966%	1	373	-36.266%
2025-08-15	5.8000	5.8000	5.8000	5.8000	-3.172%	6	373	-38.793%
2025-08-14	5.2000	6.0000	5.2000	5.9900	+7.928%	84	367	-40.735%
2025-08-13	5.5500	5.5500	5.5500	5.5500	+12.121%	2	289	-36.036%
2025-08-12	4.9500	4.9500	4.9500	4.9500	+8.079%	3	289	-28.283%
2025-08-07	4.9000	4.9000	4.5800	4.5800	-8.400%	5	286	-22.489%
2025-08-06	4.7000	5.0900	4.7000	5.0000	+19.904%	3	283	-29.000%
2025-08-04	4.1700	4.1700	4.1700	4.1700	+9.737%	6	283	-14.868%
2025-07-31	2.9500	3.8000	2.9500	3.8000	+35.714%	3	283	-6.579%
2025-07-18	2.8000	2.8000	2.8000	2.8000	+14.754%	1	280	+26.786%
2025-07-16	2.4400	2.4400	2.4400	2.4400	-16.438%	1	280	+45.492%
2025-07-14	2.9200	2.9200	2.9200	2.9200	-2.667%	5	280	+21.575%
2025-07-02	2.9900	3.0000	2.9900	3.0000	+11.111%	7	285	+18.333%
2025-06-24	2.7000	2.7000	2.7000	2.7000	+31.707%	4	278	+31.481%
2025-06-23	2.3500	2.3800	2.0500	2.0500	-25.455%	3	282	+73.171%
2025-06-11	2.9100	2.9100	2.7500	2.7500	-18.398%	2	280	+29.091%
2025-05-14	3.3700	3.3700	3.3700	3.3700	-9.893%	5	279	+5.341%
2025-05-13	3.7400	3.7400	3.7400	3.7400	+43.295%	9	279	-5.080%
2025-05-02	2.6100	2.6100	2.6100	2.6100	-1.136%	10	270	+36.015%
2025-04-25	2.6400	2.6400	2.6400	2.6400	+9.544%	40	270	+34.470%
2025-04-23	2.4100	2.4100	2.4100	2.4100	+1.688%	4	261	+47.303%
2025-04-22	2.2000	2.3700	2.2000	2.3700	+12.857%	4	261	+49.789%
2025-04-21	2.1000	2.1000	2.1000	2.1000	-8.696%	5	261	+69.048%
2025-04-16	2.3000	2.3000	2.3000	2.3000	-8.000%	2	261	+54.348%
2025-04-11	2.5000	2.5000	2.5000	2.5000	-21.384%	2	261	+42.000%
2025-04-09	3.4500	3.4500	3.1800	3.1800	+27.200%	6	261	+11.635%
2025-04-07	2.6400	2.6400	2.5000	2.5000	-10.714%	3	255	+42.000%
2025-04-04	2.7500	2.8000	2.7500	2.8000	-30.000%	4	253	+26.786%
2025-04-03	3.6000	4.0000	3.6000	4.0000	-11.111%	183	253	-11.250%
2025-04-01	4.5000	4.5000	4.5000	4.5000	-8.163%	1	302	-21.111%
2025-03-19	4.9000	4.9000	4.9000	4.9000	+13.426%	2	302	-27.551%
2025-03-05	4.3200	4.3200	4.3200	4.3200	-27.273%	24	288	-17.824%
2025-02-28	5.9400	5.9400	5.9400	5.9400	+3.304%	2	288	-40.236%
2025-02-20	5.7500	5.7500	5.7500	5.7500	-6.807%	5	288	-38.261%
2025-02-18	6.1700	6.1700	6.1700	6.1700	-2.063%	1	288	-42.464%
2025-02-14	6.3000	6.3000	6.3000	6.3000	+10.526%	2	288	-43.651%
2025-02-11	5.7000	5.7000	5.7000	5.7000	+11.765%	5	288	-37.719%
2025-02-10	5.1000	5.1000	5.1000	5.1000	+37.838%	100	288	-30.392%
2025-02-03	3.7000	3.7000	3.7000	3.7000	-10.412%	30	188	-4.054%
2025-01-30	4.4000	4.4000	4.0000	4.1300	+2.481%	11	177	-14.044%
2025-01-29	4.0300	4.0300	4.0300	4.0300	+15.143%	30	179	-11.911%
2025-01-28	4.2000	4.5000	3.5000	3.5000	+40.000%	104	209	+1.429%
2025-01-23	2.5000	2.5000	2.5000	2.5000	-10.714%	1	109	+42.000%
2025-01-08	2.8000	2.8000	2.8000	2.8000	+0.358%	4	104	+26.786%
2024-12-26	2.8500	2.8500	2.7500	2.7900	-24.595%	100	104	+27.240%
2024-12-06	3.7000	3.7000	3.7000	3.7000	-11.905%	40	180	-4.054%
2024-12-02	4.2000	4.2000	4.2000	4.2000	-8.696%	10	160	-15.476%
2024-11-29	4.6000	4.6000	4.6000	4.6000	+17.949%	100	150	-22.826%
2024-11-20	3.4800	3.9000	3.4800	3.9000	-9.302%	31	111	-8.974%
2024-11-15	4.3000	4.3000	4.2900	4.3000	-14.000%	60	130	-17.442%
2024-11-06	5.0000	5.0000	4.9900	5.0000	+35.135%	100	100	-29.000%
2024-10-15	3.7000	3.7000	3.7000	3.7000	0.000%	3	3	-4.054%