Dark

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

EOD

Jul 9, 2026

1.95+24.204%(+0.38)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.8500	1.9500	1.8500	1.9500	+24.204%	6	407	0.000%
2026-07-08	1.5500	1.5700	1.5500	1.5700	-10.286%	13	401	+24.204%
2026-07-07	1.7000	1.8000	1.7000	1.7500	+12.903%	7	394	+11.429%
2026-07-06	1.5500	1.5500	1.5500	1.5500	+40.909%	10	387	+25.806%
2026-07-01	1.0500	1.1000	1.0500	1.1000	-8.333%	20	377	+77.273%
2026-06-25	1.2000	1.2000	1.2000	1.2000	-21.053%	5	357	+62.500%
2026-06-23	1.5000	1.5200	1.5000	1.5200	-1.935%	7	352	+28.289%
2026-06-22	1.5000	1.5500	1.5000	1.5500	-8.824%	4	345	+25.806%
2026-06-16	1.7500	1.7500	1.7000	1.7000	+41.667%	3	341	+14.706%
2026-06-12	1.2000	1.2000	1.2000	1.2000	+4.348%	1	341	+62.500%
2026-06-10	1.0900	1.2800	1.0900	1.1500	+5.505%	34	341	+69.565%
2026-06-08	1.0900	1.0900	1.0900	1.0900	+12.371%	1	307	+78.899%
2026-06-04	1.0200	1.0200	0.9700	0.9700	+21.250%	14	306	+101.031%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-27.273%	3	309	+143.750%
2026-05-28	1.1000	1.1000	1.1000	1.1000	-18.519%	1	312	+77.273%
2026-05-26	1.4000	1.4000	1.3500	1.3500	-3.571%	4	312	+44.444%
2026-05-22	1.4000	1.4000	1.4000	1.4000	+21.739%	2	312	+39.286%
2026-05-18	1.1500	1.1500	1.1500	1.1500	0.000%	1	314	+69.565%
2026-05-14	1.1500	1.1500	1.1500	1.1500	-8.000%	3	314	+69.565%
2026-05-12	1.3500	1.3500	1.2500	1.2500	+8.696%	2	311	+56.000%
2026-05-11	1.1500	1.1500	1.1500	1.1500	-23.333%	10	311	+69.565%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-15.730%	1	301	+30.000%
2026-04-24	1.7800	1.7800	1.7800	1.7800	-3.784%	5	300	+9.551%
2026-04-20	1.8400	1.8500	1.8400	1.8500	+3.933%	2	295	+5.405%
2026-04-17	1.6500	1.7800	1.5500	1.7800	+22.759%	5	294	+9.551%
2026-04-15	1.4500	1.4500	1.4500	1.4500	+31.818%	20	290	+34.483%
2026-04-13	1.1300	1.1300	1.1000	1.1000	0.000%	2	289	+77.273%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-21.429%	3	289	+77.273%
2026-04-08	1.6000	1.6000	1.4000	1.4000	-4.110%	21	286	+39.286%
2026-04-06	1.4600	1.4600	1.4600	1.4600	-23.158%	14	265	+33.562%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+11.765%	3	251	+2.632%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+9.677%	1	248	+14.706%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+17.424%	5	247	+25.806%
2026-03-12	1.3200	1.3200	1.3200	1.3200	+1.538%	1	244	+47.727%
2026-03-11	1.3000	1.3000	1.3000	1.3000	-13.333%	17	244	+50.000%
2026-03-09	1.5000	1.5000	1.5000	1.5000	0.000%	1	261	+30.000%
2026-03-04	1.5000	1.5000	1.5000	1.5000	+26.050%	1	260	+30.000%
2026-03-03	1.1900	1.1900	1.1900	1.1900	-15.000%	1	259	+63.866%
2026-03-02	1.6000	1.6000	1.4000	1.4000	+11.111%	2	260	+39.286%
2026-02-27	1.2600	1.2600	1.2600	1.2600	-23.636%	2	260	+54.762%
2026-02-25	1.6500	1.6500	1.6500	1.6500	-21.429%	1	263	+18.182%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-38.235%	5	263	-7.143%
2026-02-20	3.4000	3.4000	3.4000	3.4000	-10.526%	1	268	-42.647%
2026-02-18	3.8000	3.8000	3.8000	3.8000	0.000%	2	269	-48.684%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+7.649%	5	267	-48.684%
2026-02-13	3.5300	3.5300	3.5300	3.5300	-9.487%	8	262	-44.759%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+18.182%	1	262	-50.000%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+10.000%	1	262	-40.909%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-11.765%	4	262	-35.000%
2026-02-03	3.5400	3.5400	3.4000	3.4000	-19.048%	6	262	-42.647%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+8.527%	2	263	-53.571%
2026-01-30	3.9000	3.9000	3.8700	3.8700	+8.403%	2	261	-49.612%
2026-01-29	3.5700	3.5700	3.5700	3.5700	+8.182%	1	259	-45.378%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-9.341%	1	259	-40.909%
2026-01-21	3.4000	3.6400	3.4000	3.6400	+4.000%	19	259	-46.429%
2026-01-16	3.5000	3.5000	3.4000	3.5000	0.000%	23	248	-44.286%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-27.083%	1	248	-44.286%
2026-01-09	4.7900	4.8000	4.7900	4.8000	-12.727%	8	249	-59.375%
2026-01-07	5.5300	5.7000	5.5000	5.5000	-11.290%	74	246	-64.545%
2026-01-06	6.1800	6.2000	6.1800	6.2000	+5.085%	3	225	-68.548%
2025-12-15	5.9000	5.9000	5.9000	5.9000	-3.279%	2	224	-66.949%
2025-12-11	6.1000	6.1000	6.1000	6.1000	+20.792%	1	224	-68.033%
2025-12-10	5.0500	5.0500	5.0500	5.0500	+6.316%	1	225	-61.386%
2025-12-09	4.9000	4.9000	4.7500	4.7500	+5.556%	8	226	-58.947%
2025-12-08	4.0000	4.5000	4.0000	4.5000	+9.756%	20	218	-56.667%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-5.747%	2	198	-52.439%
2025-11-25	4.3500	4.3500	4.3500	4.3500	+20.833%	1	200	-55.172%
2025-11-19	3.6000	3.6000	3.6000	3.6000	-12.195%	1	199	-45.833%
2025-11-13	4.0000	4.1000	4.0000	4.1000	-8.889%	2	200	-52.439%
2025-11-12	4.5000	4.5000	4.5000	4.5000	+7.143%	1	200	-56.667%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+5.793%	25	200	-53.571%
2025-11-03	3.9700	3.9700	3.9700	3.9700	+11.204%	1	211	-50.882%
2025-10-22	3.5700	3.5700	3.5700	3.5700	-0.833%	1	211	-45.378%
2025-10-21	3.6000	3.6000	3.6000	3.6000	+5.882%	8	212	-45.833%
2025-10-07	3.4000	3.4000	3.4000	3.4000	-2.017%	1	211	-42.647%
2025-10-06	3.6000	3.6000	3.4700	3.4700	-0.857%	2	211	-43.804%
2025-09-26	3.5000	3.5000	3.5000	3.5000	+2.941%	1	210	-44.286%
2025-09-25	3.4000	3.4000	3.4000	3.4000	-9.091%	1	209	-42.647%
2025-09-24	3.7400	3.7400	3.7400	3.7400	+1.081%	5	208	-47.861%
2025-09-23	3.7000	3.7000	3.7000	3.7000	-5.128%	1	208	-47.297%
2025-09-22	3.7000	3.9000	3.7000	3.9000	+25.806%	3	208	-50.000%
2025-09-18	3.1000	3.1000	3.1000	3.1000	0.000%	6	207	-37.097%
2025-09-17	3.1000	3.1000	3.1000	3.1000	+5.085%	5	207	-37.097%
2025-09-16	3.2000	3.2000	2.9500	2.9500	-28.049%	16	203	-33.898%
2025-09-11	4.1000	4.1000	4.1000	4.1000	+7.895%	1	195	-52.439%
2025-09-10	3.8000	3.8000	3.8000	3.8000	+2.703%	4	195	-48.684%
2025-09-08	3.7000	3.7000	3.7000	3.7000	-17.040%	30	191	-47.297%
2025-09-05	4.4600	4.4600	4.4600	4.4600	-10.800%	1	221	-56.278%
2025-09-04	5.0000	5.0000	5.0000	5.0000	+9.649%	1	220	-61.000%
2025-09-03	4.5800	4.5800	4.5600	4.5600	-1.724%	30	219	-57.237%
2025-08-29	4.6500	4.6500	4.6400	4.6400	+13.171%	3	186	-57.974%
2025-08-25	4.1000	4.1000	4.1000	4.1000	-3.529%	30	186	-52.439%
2025-08-22	4.2500	4.2500	4.2500	4.2500	+17.403%	1	156	-54.118%
2025-08-20	3.6200	3.6200	3.6200	3.6200	+0.556%	1	155	-46.133%
2025-08-19	3.6000	3.6000	3.6000	3.6000	+5.882%	1	154	-45.833%
2025-08-18	3.4000	3.4000	3.4000	3.4000	-8.108%	1	153	-42.647%
2025-08-14	3.7000	3.7000	3.7000	3.7000	+15.625%	1	154	-47.297%
2025-08-12	3.2900	3.2900	3.2000	3.2000	+6.667%	17	154	-39.063%
2025-08-07	3.0000	3.0000	3.0000	3.0000	-3.226%	1	151	-35.000%
2025-08-06	3.1000	3.1000	3.1000	3.1000	+34.783%	2	151	-37.097%
2025-07-31	1.8500	2.3000	1.8500	2.3000	+43.750%	5	151	-15.217%
2025-07-30	1.6000	1.6000	1.6000	1.6000	+11.888%	5	146	+21.875%
2025-07-16	1.4300	1.4300	1.4300	1.4300	+5.926%	1	146	+36.364%
2025-07-07	1.3500	1.3500	1.3500	1.3500	-28.947%	18	147	+44.444%
2025-06-30	1.9000	1.9000	1.9000	1.9000	+3.825%	17	129	+2.632%
2025-06-20	1.8300	1.8300	1.8300	1.8300	-6.154%	2	112	+6.557%
2025-06-06	1.9500	1.9500	1.9500	1.9500	+3.723%	2	111	0.000%
2025-05-21	1.8800	1.8800	1.8800	1.8800	-17.181%	10	110	+3.723%
2025-05-13	2.2700	2.2700	2.2700	2.2700	+17.010%	14	120	-14.097%
2025-05-02	1.9400	1.9400	1.9400	1.9400	-44.253%	20	106	+0.515%
2025-03-26	3.3000	3.4800	3.3000	3.4800	-4.658%	93	96	-43.966%
2025-03-25	3.6500	3.6500	3.6500	3.6500	+14.063%	1	4	-46.575%
2025-03-24	3.2000	3.2000	3.2000	3.2000	+23.077%	2	4	-39.063%
2025-03-04	2.6000	2.6000	2.6000	2.6000	-38.824%	1	5	-25.000%
2025-03-03	4.2500	4.2500	4.2500	4.2500	+8.974%	1	5	-54.118%
2025-02-27	3.9000	3.9000	3.9000	3.9000	+95.000%	2	4	-50.000%
2024-12-11	2.0000	2.0000	2.0000	2.0000	0.000%	2	2	-2.500%