Dark

LNC20270115C50
LNC Jan 15 2027 50.00 Call (LNC270115C00050000)
option OPRA

EOD

Aug 26, 2026

1.150.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,042	0.000%
2026-08-21	1.1500	1.1500	1.1500	1.1500	-17.857%	1	1,041	0.000%
2026-08-19	1.4000	1.4000	1.4000	1.4000	-33.333%	1	1,041	-17.857%
2026-08-18	2.1000	2.1000	2.1000	2.1000	+50.000%	1	1,041	-45.238%
2026-08-14	1.4000	1.4000	1.4000	1.4000	-49.091%	2	1,040	-17.857%
2026-08-06	2.7500	2.7500	2.7500	2.7500	-5.172%	6	1,038	-58.182%
2026-08-05	3.3000	3.3000	2.9000	2.9000	-6.452%	9	1,035	-60.345%
2026-08-04	2.9000	3.1000	2.8700	3.1000	+19.231%	88	1,032	-62.903%
2026-08-03	2.6500	2.7000	2.6000	2.6000	-10.345%	3	985	-55.769%
2026-07-31	2.9000	2.9000	2.9000	2.9000	0.000%	20	986	-60.345%
2026-07-30	2.0000	2.9000	2.0000	2.9000	+100.000%	27	966	-60.345%
2026-07-20	1.4500	1.4500	1.4500	1.4500	+7.407%	1	959	-20.690%
2026-07-15	1.3500	1.3500	1.3500	1.3500	+28.571%	1	958	-14.815%
2026-07-10	1.0000	1.0500	1.0000	1.0500	+10.526%	52	957	+9.524%
2026-07-09	0.9500	0.9500	0.9500	0.9500	+20.253%	13	915	+21.053%
2026-07-07	0.7900	0.7900	0.7900	0.7900	+17.910%	2	902	+45.570%
2026-06-24	0.6700	0.6700	0.6700	0.6700	-6.944%	1	900	+71.642%
2026-06-22	0.7000	0.7200	0.7000	0.7200	+20.000%	3	899	+59.722%
2026-06-18	0.6000	0.6000	0.6000	0.6000	-20.000%	4	894	+91.667%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+7.143%	50	894	+53.333%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-33.333%	2	894	+64.286%
2026-04-27	1.0500	1.0500	1.0500	1.0500	+10.526%	2	842	+9.524%
2026-04-20	0.9500	0.9500	0.9500	0.9500	+72.727%	3	840	+21.053%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-25.676%	3	839	+109.091%
2026-04-06	0.7400	0.7400	0.7400	0.7400	-17.778%	4	839	+55.405%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+1.124%	50	843	+27.778%
2026-03-16	0.8900	0.8900	0.8900	0.8900	+11.250%	10	793	+29.213%
2026-03-12	0.8000	0.8000	0.8000	0.8000	+6.667%	26	803	+43.750%
2026-03-03	0.7500	0.7500	0.7500	0.7500	+7.143%	2	827	+53.333%
2026-02-27	0.7000	0.7000	0.7000	0.7000	-7.895%	2	825	+64.286%
2026-02-25	0.7600	0.7600	0.7600	0.7600	-47.586%	2	823	+51.316%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-27.500%	1	823	-20.690%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-2.439%	2	821	-42.500%
2026-02-12	2.0000	2.0500	2.0000	2.0500	+36.667%	2	821	-43.902%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-18.919%	2	819	-23.333%
2026-02-09	1.7200	1.8500	1.7200	1.8500	-9.756%	4	819	-37.838%
2026-01-28	2.0500	2.0500	2.0500	2.0500	+5.128%	8	815	-43.902%
2026-01-27	1.9500	1.9500	1.9500	1.9500	+2.632%	5	807	-41.026%
2026-01-22	2.0000	2.0000	1.9000	1.9000	-5.000%	13	802	-39.474%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+19.048%	100	789	-42.500%
2026-01-20	1.6500	1.8200	1.6500	1.6800	-16.000%	23	689	-31.548%
2026-01-16	2.2000	2.2000	2.0000	2.0000	-9.091%	6	661	-42.500%
2026-01-15	2.2000	2.2000	2.2000	2.2000	-26.667%	2	661	-47.727%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-14.286%	1	659	-61.667%
2026-01-08	3.5000	3.5000	3.5000	3.5000	-13.580%	1	659	-67.143%
2026-01-05	3.4500	4.0500	3.4500	4.0500	+15.714%	3	656	-71.605%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-12.500%	2	656	-67.143%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-2.676%	22	656	-71.250%
2025-12-22	3.9000	4.4100	3.9000	4.1100	+2.750%	31	634	-72.019%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-11.111%	2	605	-71.250%
2025-12-11	4.5000	4.5000	4.5000	4.5000	+18.421%	1	605	-74.444%
2025-12-10	3.8000	3.8000	3.8000	3.8000	+76.744%	20	606	-69.737%
2025-10-08	2.2000	2.2000	2.1500	2.1500	+4.878%	11	626	-46.512%
2025-10-07	2.1000	2.1000	2.0000	2.0500	-12.766%	7	629	-43.902%
2025-10-06	2.3500	2.3500	2.3500	2.3500	+17.500%	100	629	-51.064%
2025-10-01	2.0000	2.0000	2.0000	2.0000	-6.977%	4	529	-42.500%
2025-09-26	2.1500	2.1500	2.1500	2.1500	+13.158%	1	525	-46.512%
2025-09-18	1.9000	1.9000	1.9000	1.9000	+8.571%	102	525	-39.474%
2025-09-16	1.7500	1.7500	1.7500	1.7500	-32.692%	3	427	-34.286%
2025-09-08	2.6000	2.6000	2.6000	2.6000	+4.000%	1	425	-55.769%
2025-09-05	2.4000	2.5000	2.4000	2.5000	-9.420%	10	424	-54.000%
2025-08-29	2.7600	2.7600	2.7600	2.7600	+6.154%	1	413	-58.333%
2025-08-26	2.6000	2.6000	2.6000	2.6000	+6.122%	1	413	-55.769%
2025-08-25	2.5000	2.5000	2.4500	2.4500	+2.083%	29	412	-53.061%
2025-08-22	2.5000	2.5500	2.3500	2.4000	+26.316%	35	383	-52.083%
2025-08-18	1.9000	1.9000	1.9000	1.9000	-9.524%	1	348	-39.474%
2025-08-15	2.1000	2.1000	2.1000	2.1000	+5.000%	1	347	-45.238%
2025-08-13	2.0000	2.0000	2.0000	2.0000	+17.647%	1	346	-42.500%
2025-08-07	1.7000	1.7000	1.7000	1.7000	-2.857%	1	346	-32.353%
2025-08-06	1.8000	1.8000	1.7500	1.7500	+16.667%	4	346	-34.286%
2025-08-05	1.5000	1.5000	1.5000	1.5000	+20.000%	15	346	-23.333%
2025-08-04	1.2500	1.2500	1.2500	1.2500	0.000%	1	331	-8.000%
2025-07-31	1.2500	1.2500	1.2500	1.2500	+71.233%	100	330	-8.000%
2025-07-22	0.7300	0.7300	0.7300	0.7300	-18.889%	3	230	+57.534%
2025-07-21	0.7000	0.9000	0.7000	0.9000	-10.000%	12	227	+27.778%
2025-07-15	1.0000	1.0000	1.0000	1.0000	+17.647%	1	215	+15.000%
2025-07-14	0.8500	0.8500	0.8500	0.8500	-15.000%	5	215	+35.294%
2025-07-07	1.0000	1.0000	1.0000	1.0000	-9.091%	1	217	+15.000%
2025-07-01	1.1000	1.1000	1.1000	1.1000	0.000%	100	216	+4.545%
2025-06-27	1.1000	1.1000	1.1000	1.1000	+22.222%	100	116	+4.545%
2025-06-25	0.9000	0.9000	0.9000	0.9000	0.000%	1	16	+27.778%
2025-04-21	0.9900	0.9900	0.9000	0.9000	-56.938%	7	16	+27.778%
2025-04-03	2.0900	2.0900	2.0900	2.0900	-16.400%	1	17	-44.976%
2025-03-17	2.5000	2.5000	2.5000	2.5000	+47.059%	1	18	-54.000%
2025-03-10	1.7000	1.7000	1.7000	1.7000	-30.612%	1	17	-32.353%
2025-02-25	2.4500	2.4500	2.4500	2.4500	-16.949%	1	16	-53.061%
2025-02-13	2.9500	2.9500	2.9500	2.9500	+1.724%	1	16	-61.017%
2025-02-11	2.9000	2.9000	2.9000	2.9000	+16.000%	9	16	-60.345%
2025-02-10	2.5000	2.5000	2.5000	2.5000	+76.056%	2	7	-54.000%
2025-01-21	1.4200	1.4200	1.4200	1.4200	+23.478%	1	4	-19.014%
2025-01-10	1.1500	1.1500	1.1500	1.1500	-11.538%	2	4	0.000%
2024-12-26	1.3000	1.3000	1.3000	1.3000	-43.478%	1	5	-11.538%
2024-11-06	2.3000	2.3000	2.3000	2.3000	+52.318%	1	4	-50.000%
2024-10-24	1.5100	1.5100	1.5100	1.5100	+11.852%	1	3	-23.841%
2024-10-23	1.3500	1.3500	1.3500	1.3500	0.000%	2	2	-14.815%