Dark

LW20270115P25
LW Jan 15 2027 25.00 Put (LW270115P00025000)
option OPRA

EOD

Sep 23, 2026

0.1000-16.667%(-0.0200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1000	0.1000	0.1000	0.1000	-16.667%	100	1,047	0.000%
2026-09-15	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,108	-16.667%
2026-09-08	0.1000	0.1000	0.1000	0.1000	+100.000%	2	1,109	0.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-70.588%	7	1,109	+100.000%
2026-08-17	0.1700	0.1700	0.1700	0.1700	+70.000%	10	1,109	-41.176%
2026-08-13	0.0900	0.1000	0.0900	0.1000	0.000%	7	1,109	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,111	0.000%
2026-07-27	0.1200	0.1500	0.1200	0.1500	-50.000%	17	1,111	-33.333%
2026-07-23	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,111	-66.667%
2026-07-22	0.4500	0.4500	0.3000	0.3000	-25.000%	2	1,113	-66.667%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,113	-75.000%
2026-07-14	0.4500	0.4500	0.3800	0.3800	-5.000%	4	1,114	-73.684%
2026-07-07	0.4000	0.4000	0.4000	0.4000	-4.762%	25	1,114	-75.000%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-16.000%	2	1,139	-76.190%
2026-07-01	0.5000	0.5000	0.5000	0.5000	+11.111%	4	1,141	-80.000%
2026-06-25	0.5000	0.5000	0.4500	0.4500	-10.000%	31	1,141	-77.778%
2026-06-24	0.5000	0.5000	0.4500	0.5000	0.000%	173	1,141	-80.000%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-12.281%	11	1,291	-80.000%
2026-06-15	0.5500	0.5700	0.5500	0.5700	+14.000%	2	1,302	-82.456%
2026-06-12	0.6000	0.6000	0.5000	0.5000	-20.635%	5	1,304	-80.000%
2026-06-08	0.7500	0.7500	0.6200	0.6300	+14.545%	41	1,309	-84.127%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,326	-81.818%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+8.333%	10	1,326	-84.615%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,316	-83.333%
2026-05-18	0.5800	0.5800	0.5800	0.5800	-3.333%	15	1,316	-82.759%
2026-05-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,316	-83.333%
2026-05-14	0.6500	0.6500	0.6000	0.6000	-6.250%	3	1,332	-83.333%
2026-05-13	0.6400	0.6400	0.6400	0.6400	-1.538%	2	1,334	-84.375%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-13.333%	5	1,334	-84.615%
2026-05-11	0.6000	0.7500	0.6000	0.7500	0.000%	5	1,334	-86.667%
2026-05-08	0.7500	0.7500	0.7500	0.7500	+25.000%	5	1,324	-86.667%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,329	-83.333%
2026-05-05	0.6500	0.6500	0.6500	0.6500	+3.175%	3	1,339	-84.615%
2026-05-01	0.6300	0.6300	0.6300	0.6300	+1.613%	1	1,338	-84.127%
2026-04-30	0.6200	0.6200	0.6200	0.6200	-4.615%	2	1,338	-83.871%
2026-04-28	0.6500	0.6500	0.6500	0.6500	-10.959%	6	1,338	-84.615%
2026-04-16	0.7500	0.7500	0.7300	0.7300	-12.048%	11	1,337	-86.301%
2026-04-13	0.8300	0.8300	0.8300	0.8300	-2.353%	2	1,342	-87.952%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-8.602%	4	1,344	-88.235%
2026-04-09	0.9200	0.9300	0.9200	0.9300	+3.333%	6	1,344	-89.247%
2026-04-08	0.9000	0.9000	0.9000	0.9000	-18.919%	7	1,347	-88.889%
2026-04-07	1.1100	1.1100	1.1100	1.1100	-9.756%	5	1,350	-90.991%
2026-04-01	1.2000	1.3000	1.1600	1.2300	+2.500%	32	1,355	-91.870%
2026-03-31	1.1700	1.2000	1.1700	1.2000	-7.692%	15	1,340	-91.667%
2026-03-30	1.3000	1.3000	1.3000	1.3000	+18.182%	1	1,340	-92.308%
2026-03-27	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,339	-90.909%
2026-03-26	1.1000	1.1000	1.1000	1.1000	-9.836%	12	1,339	-90.909%
2026-03-23	1.2200	1.2200	1.2200	1.2200	-12.857%	1	1,331	-91.803%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+2.941%	4	1,331	-92.857%
2026-03-19	1.3600	1.3600	1.3600	1.3600	+4.615%	2	1,335	-92.647%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+13.043%	2	1,333	-92.308%
2026-03-17	1.2600	1.2600	1.1500	1.1500	-14.815%	7	1,335	-91.304%
2026-03-16	1.2700	1.4000	1.1800	1.3500	+3.053%	201	1,342	-92.593%
2026-03-13	1.1000	1.4300	1.1000	1.3100	+10.084%	51	1,221	-92.366%
2026-03-12	0.9400	1.1900	0.9100	1.1900	+58.667%	73	1,242	-91.597%
2026-03-10	0.7500	0.7500	0.7500	0.7500	+27.119%	5	1,172	-86.667%
2026-03-02	0.7500	0.7500	0.5900	0.5900	-11.940%	6	1,167	-83.051%
2026-02-27	0.7500	0.7500	0.6700	0.6700	+3.077%	6	1,171	-85.075%
2026-02-26	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,168	-84.615%
2026-02-25	0.6500	0.7000	0.6500	0.6500	-10.959%	9	1,177	-84.615%
2026-02-17	0.7500	0.7500	0.7300	0.7300	+25.862%	23	1,177	-86.301%
2026-02-11	0.7500	0.7500	0.5800	0.5800	+7.407%	3	1,188	-82.759%
2026-02-10	0.6600	0.6600	0.5400	0.5400	-6.897%	5	1,191	-81.481%
2026-02-09	0.5500	0.7500	0.4500	0.5800	-17.143%	48	1,192	-82.759%
2026-02-06	0.6000	0.7000	0.6000	0.7000	+16.667%	18	1,228	-85.714%
2026-02-05	0.6500	0.6500	0.6000	0.6000	-7.692%	8	1,238	-83.333%
2026-02-04	0.6100	0.6500	0.6000	0.6500	+8.333%	10	1,244	-84.615%
2026-02-03	0.7000	0.7000	0.6000	0.6000	-14.286%	9	1,244	-83.333%
2026-02-02	0.7000	0.7000	0.6500	0.7000	0.000%	42	1,243	-85.714%
2026-01-30	0.7500	0.7500	0.6700	0.7000	0.000%	18	1,253	-85.714%
2026-01-29	0.7200	0.7200	0.7000	0.7000	-10.256%	10	1,271	-85.714%
2026-01-28	0.7500	0.7800	0.7500	0.7800	+4.000%	16	1,279	-87.179%
2026-01-27	0.7500	0.7500	0.7500	0.7500	0.000%	5	1,295	-86.667%
2026-01-26	0.7500	0.7500	0.7500	0.7500	-3.846%	15	1,290	-86.667%
2026-01-23	0.7900	0.7900	0.7700	0.7800	-4.878%	16	1,275	-87.179%
2026-01-22	0.7500	0.9000	0.7000	0.8200	+9.333%	32	1,275	-87.805%
2026-01-21	0.8500	0.8600	0.7500	0.7500	-6.250%	38	1,245	-86.667%
2026-01-20	0.8400	0.8400	0.7900	0.8000	+2.564%	18	1,221	-87.500%
2026-01-16	0.8100	0.8200	0.7800	0.7800	+1.299%	6	1,235	-87.179%
2026-01-15	0.8000	0.8000	0.7500	0.7700	-3.750%	25	1,235	-87.013%
2026-01-14	0.8800	0.9000	0.7500	0.8000	-8.046%	77	1,218	-87.500%
2026-01-13	0.9500	0.9900	0.8500	0.8700	-12.121%	746	1,194	-88.506%
2026-01-12	0.9900	0.9900	0.9900	0.9900	+1.020%	1	709	-89.899%
2026-01-08	1.0000	1.0400	0.9500	0.9800	-18.333%	25	708	-89.796%
2026-01-07	1.2000	1.2000	1.2000	1.2000	+9.091%	2	683	-91.667%
2026-01-06	1.0000	1.1000	1.0000	1.1000	+29.412%	12	681	-90.909%
2026-01-05	0.8500	0.8500	0.8500	0.8500	-5.556%	10	660	-88.235%
2026-01-02	0.9000	0.9000	0.9000	0.9000	+3.448%	1	660	-88.889%
2025-12-31	0.8700	0.8700	0.8700	0.8700	-3.333%	1	658	-88.506%
2025-12-30	0.8500	0.9000	0.8100	0.9000	-5.263%	12	658	-88.889%
2025-12-29	0.8900	0.9500	0.8900	0.9500	+20.253%	11	646	-89.474%
2025-12-26	0.7500	0.7900	0.7500	0.7900	+5.333%	40	637	-87.342%
2025-12-24	0.7500	0.8500	0.7500	0.7500	-11.765%	58	542	-86.667%
2025-12-23	0.8000	0.8500	0.7900	0.8500	+13.333%	75	542	-88.235%
2025-12-22	0.7500	0.7800	0.7200	0.7500	+4.167%	105	490	-86.667%
2025-12-19	0.4800	0.7200	0.4800	0.7200	+105.714%	348	385	-86.111%
2025-10-09	0.3500	0.3500	0.3500	0.3500	-25.532%	5	37	-71.429%
2025-09-23	0.4700	0.4700	0.4700	0.4700	+4.444%	2	37	-78.723%
2025-09-22	0.4500	0.4500	0.4500	0.4500	-13.462%	2	35	-77.778%
2025-09-15	0.3000	0.5200	0.3000	0.5200	+15.556%	16	33	-80.769%
2025-09-10	0.4000	0.4500	0.4000	0.4500	-52.632%	8	17	-77.778%
2025-07-22	0.9500	0.9500	0.9500	0.9500	-5.000%	2	9	-89.474%
2025-07-21	0.9700	1.0000	0.9400	1.0000	0.000%	7	7	-90.000%