Dark

LNC20270115C45
LNC Jan 15 2027 45.00 Call (LNC270115C00045000)
option OPRA

EOD

Aug 26, 2026

2.80+14.286%(+0.35)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	2.6400	2.8000	2.6200	2.8000	+14.286%	47	813	0.000%
2026-08-25	2.4400	2.4500	2.4300	2.4500	0.000%	8	769	+14.286%
2026-08-24	2.6000	2.6000	2.4500	2.4500	+4.255%	50	767	+14.286%
2026-08-20	2.5500	2.5500	2.3500	2.3500	-21.667%	61	771	+19.149%
2026-08-19	3.1000	3.1000	3.0000	3.0000	-27.711%	2	717	-6.667%
2026-08-17	4.1500	4.1500	4.1500	4.1500	-7.778%	1	716	-32.530%
2026-08-10	4.5000	4.5000	4.5000	4.5000	-12.621%	1	715	-37.778%
2026-08-06	5.4000	5.4000	5.1300	5.1500	-2.830%	98	715	-45.631%
2026-08-04	4.9600	5.3000	4.9600	5.3000	+5.578%	14	767	-47.170%
2026-08-03	4.8000	5.0200	4.7000	5.0200	+7.957%	7	770	-44.223%
2026-07-31	4.6500	4.6500	4.6500	4.6500	-5.102%	3	770	-39.785%
2026-07-30	3.6000	5.0000	3.6000	4.9000	+66.667%	83	773	-42.857%
2026-07-29	3.2000	3.2000	2.9400	2.9400	-5.161%	2	746	-4.762%
2026-07-28	3.0000	3.2000	3.0000	3.1000	+26.531%	97	745	-9.677%
2026-07-27	2.7500	2.7500	2.4500	2.4500	+11.364%	170	656	+14.286%
2026-07-23	2.2000	2.2000	2.2000	2.2000	-18.519%	15	518	+27.273%
2026-07-22	2.8100	2.8100	2.7000	2.7000	+1.887%	89	518	+3.704%
2026-07-21	2.8000	2.8000	2.6000	2.6500	-18.462%	137	489	+5.660%
2026-07-17	2.9000	3.2500	2.9000	3.2500	+14.035%	6	465	-13.846%
2026-07-16	2.8500	2.8500	2.8500	2.8500	+1.786%	2	459	-1.754%
2026-07-15	2.8000	2.8000	2.8000	2.8000	+7.692%	2	457	0.000%
2026-07-14	2.5000	2.6000	2.4800	2.6000	+8.333%	19	455	+7.692%
2026-07-13	2.2000	2.5000	2.2000	2.4000	+14.286%	43	448	+16.667%
2026-07-10	2.0000	2.1000	2.0000	2.1000	+7.692%	14	421	+33.333%
2026-07-09	1.8500	1.9500	1.8500	1.9500	+24.204%	6	407	+43.590%
2026-07-08	1.5500	1.5700	1.5500	1.5700	-10.286%	13	401	+78.344%
2026-07-07	1.7000	1.8000	1.7000	1.7500	+12.903%	7	394	+60.000%
2026-07-06	1.5500	1.5500	1.5500	1.5500	+40.909%	10	387	+80.645%
2026-07-01	1.0500	1.1000	1.0500	1.1000	-8.333%	20	377	+154.545%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-21.053%	5	357	+133.333%
2026-06-23	1.5000	1.5200	1.5000	1.5200	-1.935%	7	352	+84.211%
2026-06-22	1.5000	1.5500	1.5000	1.5500	-8.824%	4	345	+80.645%
2026-06-16	1.7500	1.7500	1.7000	1.7000	+41.667%	3	341	+64.706%
2026-06-12	1.2000	1.2000	1.2000	1.2000	+4.348%	1	341	+133.333%
2026-06-10	1.0900	1.2800	1.0900	1.1500	+5.505%	34	341	+143.478%
2026-06-08	1.0900	1.0900	1.0900	1.0900	+12.371%	1	307	+156.881%
2026-06-04	1.0200	1.0200	0.9700	0.9700	+21.250%	14	306	+188.660%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-27.273%	3	309	+250.000%
2026-05-28	1.1000	1.1000	1.1000	1.1000	-18.519%	1	312	+154.545%
2026-05-26	1.4000	1.4000	1.3500	1.3500	-3.571%	4	312	+107.407%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+21.739%	2	312	+100.000%
2026-05-18	1.1500	1.1500	1.1500	1.1500	0.000%	1	314	+143.478%
2026-05-14	1.1500	1.1500	1.1500	1.1500	-8.000%	3	314	+143.478%
2026-05-12	1.3500	1.3500	1.2500	1.2500	+8.696%	2	311	+124.000%
2026-05-11	1.1500	1.1500	1.1500	1.1500	-23.333%	10	311	+143.478%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-15.730%	1	301	+86.667%
2026-04-24	1.7800	1.7800	1.7800	1.7800	-3.784%	5	300	+57.303%
2026-04-20	1.8400	1.8500	1.8400	1.8500	+3.933%	2	295	+51.351%
2026-04-17	1.6500	1.7800	1.5500	1.7800	+22.759%	5	294	+57.303%
2026-04-15	1.4500	1.4500	1.4500	1.4500	+31.818%	20	290	+93.103%
2026-04-13	1.1300	1.1300	1.1000	1.1000	0.000%	2	289	+154.545%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-21.429%	3	289	+154.545%
2026-04-08	1.6000	1.6000	1.4000	1.4000	-4.110%	21	286	+100.000%
2026-04-06	1.4600	1.4600	1.4600	1.4600	-23.158%	14	265	+91.781%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+11.765%	3	251	+47.368%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+9.677%	1	248	+64.706%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+17.424%	5	247	+80.645%
2026-03-12	1.3200	1.3200	1.3200	1.3200	+1.538%	1	244	+112.121%
2026-03-11	1.3000	1.3000	1.3000	1.3000	-13.333%	17	244	+115.385%
2026-03-09	1.5000	1.5000	1.5000	1.5000	0.000%	1	261	+86.667%
2026-03-04	1.5000	1.5000	1.5000	1.5000	+26.050%	1	260	+86.667%
2026-03-03	1.1900	1.1900	1.1900	1.1900	-15.000%	1	259	+135.294%
2026-03-02	1.6000	1.6000	1.4000	1.4000	+11.111%	2	260	+100.000%
2026-02-27	1.2600	1.2600	1.2600	1.2600	-23.636%	2	260	+122.222%
2026-02-25	1.6500	1.6500	1.6500	1.6500	-21.429%	1	263	+69.697%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-38.235%	5	263	+33.333%
2026-02-20	3.4000	3.4000	3.4000	3.4000	-10.526%	1	268	-17.647%
2026-02-18	3.8000	3.8000	3.8000	3.8000	0.000%	2	269	-26.316%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+7.649%	5	267	-26.316%
2026-02-13	3.5300	3.5300	3.5300	3.5300	-9.487%	8	262	-20.680%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+18.182%	1	262	-28.205%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+10.000%	1	262	-15.152%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-11.765%	4	262	-6.667%
2026-02-03	3.5400	3.5400	3.4000	3.4000	-19.048%	6	262	-17.647%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+8.527%	2	263	-33.333%
2026-01-30	3.9000	3.9000	3.8700	3.8700	+8.403%	2	261	-27.649%
2026-01-29	3.5700	3.5700	3.5700	3.5700	+8.182%	1	259	-21.569%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-9.341%	1	259	-15.152%
2026-01-21	3.4000	3.6400	3.4000	3.6400	+4.000%	19	259	-23.077%
2026-01-16	3.5000	3.5000	3.4000	3.5000	0.000%	23	248	-20.000%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-27.083%	1	248	-20.000%
2026-01-09	4.7900	4.8000	4.7900	4.8000	-12.727%	8	249	-41.667%
2026-01-07	5.5300	5.7000	5.5000	5.5000	-11.290%	74	246	-49.091%
2026-01-06	6.1800	6.2000	6.1800	6.2000	+5.085%	3	225	-54.839%
2025-12-15	5.9000	5.9000	5.9000	5.9000	-3.279%	2	224	-52.542%
2025-12-11	6.1000	6.1000	6.1000	6.1000	+20.792%	1	224	-54.098%
2025-12-10	5.0500	5.0500	5.0500	5.0500	+6.316%	1	225	-44.554%
2025-12-09	4.9000	4.9000	4.7500	4.7500	+5.556%	8	226	-41.053%
2025-12-08	4.0000	4.5000	4.0000	4.5000	+9.756%	20	218	-37.778%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-5.747%	2	198	-31.707%
2025-11-25	4.3500	4.3500	4.3500	4.3500	+20.833%	1	200	-35.632%
2025-11-19	3.6000	3.6000	3.6000	3.6000	-12.195%	1	199	-22.222%
2025-11-13	4.0000	4.1000	4.0000	4.1000	-8.889%	2	200	-31.707%
2025-11-12	4.5000	4.5000	4.5000	4.5000	+7.143%	1	200	-37.778%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+5.793%	25	200	-33.333%
2025-11-03	3.9700	3.9700	3.9700	3.9700	+11.204%	1	211	-29.471%
2025-10-22	3.5700	3.5700	3.5700	3.5700	-0.833%	1	211	-21.569%
2025-10-21	3.6000	3.6000	3.6000	3.6000	+5.882%	8	212	-22.222%
2025-10-07	3.4000	3.4000	3.4000	3.4000	-2.017%	1	211	-17.647%
2025-10-06	3.6000	3.6000	3.4700	3.4700	-0.857%	2	211	-19.308%
2025-09-26	3.5000	3.5000	3.5000	3.5000	+2.941%	1	210	-20.000%
2025-09-25	3.4000	3.4000	3.4000	3.4000	-9.091%	1	209	-17.647%
2025-09-24	3.7400	3.7400	3.7400	3.7400	+1.081%	5	208	-25.134%
2025-09-23	3.7000	3.7000	3.7000	3.7000	-5.128%	1	208	-24.324%
2025-09-22	3.7000	3.9000	3.7000	3.9000	+25.806%	3	208	-28.205%
2025-09-18	3.1000	3.1000	3.1000	3.1000	0.000%	6	207	-9.677%
2025-09-17	3.1000	3.1000	3.1000	3.1000	+5.085%	5	207	-9.677%
2025-09-16	3.2000	3.2000	2.9500	2.9500	-28.049%	16	203	-5.085%
2025-09-11	4.1000	4.1000	4.1000	4.1000	+7.895%	1	195	-31.707%
2025-09-10	3.8000	3.8000	3.8000	3.8000	+2.703%	4	195	-26.316%
2025-09-08	3.7000	3.7000	3.7000	3.7000	-17.040%	30	191	-24.324%
2025-09-05	4.4600	4.4600	4.4600	4.4600	-10.800%	1	221	-37.220%
2025-09-04	5.0000	5.0000	5.0000	5.0000	+9.649%	1	220	-44.000%
2025-09-03	4.5800	4.5800	4.5600	4.5600	-1.724%	30	219	-38.596%
2025-08-29	4.6500	4.6500	4.6400	4.6400	+13.171%	3	186	-39.655%
2025-08-25	4.1000	4.1000	4.1000	4.1000	-3.529%	30	186	-31.707%
2025-08-22	4.2500	4.2500	4.2500	4.2500	+17.403%	1	156	-34.118%
2025-08-20	3.6200	3.6200	3.6200	3.6200	+0.556%	1	155	-22.652%
2025-08-19	3.6000	3.6000	3.6000	3.6000	+5.882%	1	154	-22.222%
2025-08-18	3.4000	3.4000	3.4000	3.4000	-8.108%	1	153	-17.647%
2025-08-14	3.7000	3.7000	3.7000	3.7000	+15.625%	1	154	-24.324%
2025-08-12	3.2900	3.2900	3.2000	3.2000	+6.667%	17	154	-12.500%
2025-08-07	3.0000	3.0000	3.0000	3.0000	-3.226%	1	151	-6.667%
2025-08-06	3.1000	3.1000	3.1000	3.1000	+34.783%	2	151	-9.677%
2025-07-31	1.8500	2.3000	1.8500	2.3000	+43.750%	5	151	+21.739%
2025-07-30	1.6000	1.6000	1.6000	1.6000	+11.888%	5	146	+75.000%
2025-07-16	1.4300	1.4300	1.4300	1.4300	+5.926%	1	146	+95.804%
2025-07-07	1.3500	1.3500	1.3500	1.3500	-28.947%	18	147	+107.407%
2025-06-30	1.9000	1.9000	1.9000	1.9000	+3.825%	17	129	+47.368%
2025-06-20	1.8300	1.8300	1.8300	1.8300	-6.154%	2	112	+53.005%
2025-06-06	1.9500	1.9500	1.9500	1.9500	+3.723%	2	111	+43.590%
2025-05-21	1.8800	1.8800	1.8800	1.8800	-17.181%	10	110	+48.936%
2025-05-13	2.2700	2.2700	2.2700	2.2700	+17.010%	14	120	+23.348%
2025-05-02	1.9400	1.9400	1.9400	1.9400	-44.253%	20	106	+44.330%
2025-03-26	3.3000	3.4800	3.3000	3.4800	-4.658%	93	96	-19.540%
2025-03-25	3.6500	3.6500	3.6500	3.6500	+14.063%	1	4	-23.288%
2025-03-24	3.2000	3.2000	3.2000	3.2000	+23.077%	2	4	-12.500%
2025-03-04	2.6000	2.6000	2.6000	2.6000	-38.824%	1	5	+7.692%
2025-03-03	4.2500	4.2500	4.2500	4.2500	+8.974%	1	5	-34.118%
2025-02-27	3.9000	3.9000	3.9000	3.9000	+95.000%	2	4	-28.205%
2024-12-11	2.0000	2.0000	2.0000	2.0000	0.000%	2	2	+40.000%