Dark

LW20270115P40
LW Jan 15 2027 40.00 Put (LW270115P00040000)
option OPRA

EOD

Oct 1, 2026

3.15+17.100%(+0.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1000	3.1500	3.1000	3.1500	+17.100%	2	2,729	0.000%
2026-09-30	2.4500	2.6900	2.4500	2.6900	+12.552%	10	2,727	+17.100%
2026-09-28	2.1000	2.3900	2.1000	2.3900	+36.571%	488	2,720	+31.799%
2026-09-23	1.7500	1.8000	1.7000	1.7500	+20.690%	6	2,219	+80.000%
2026-09-22	1.3500	1.4500	1.3500	1.4500	+7.407%	11	2,214	+117.241%
2026-09-21	1.3000	1.4000	1.3000	1.3500	-18.182%	500	2,204	+133.333%
2026-09-18	1.6000	1.6500	1.6000	1.6500	-2.941%	7	1,704	+90.909%
2026-09-17	1.6500	1.7000	1.6500	1.7000	+17.241%	2	1,704	+85.294%
2026-09-15	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,703	+117.241%
2026-09-14	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,702	+125.000%
2026-09-10	1.5000	1.5000	1.5000	1.5000	+3.448%	1	1,702	+110.000%
2026-09-09	1.3500	1.4500	1.3500	1.4500	+35.514%	2	1,701	+117.241%
2026-09-04	1.0700	1.0700	1.0700	1.0700	+1.905%	1	1,702	+194.393%
2026-09-03	1.0500	1.0500	1.0500	1.0500	+14.130%	250	1,702	+200.000%
2026-09-02	0.8500	0.9200	0.8500	0.9200	+15.000%	251	1,452	+242.391%
2026-09-01	0.7000	0.8000	0.6500	0.8000	+21.212%	258	1,201	+293.750%
2026-08-25	0.6500	0.6600	0.6500	0.6600	-5.714%	100	957	+377.273%
2026-08-24	0.7000	0.7000	0.7000	0.7000	-12.500%	150	857	+350.000%
2026-08-21	0.9000	0.9000	0.8000	0.8000	-5.882%	502	708	+293.750%
2026-08-19	1.2000	1.2000	0.8500	0.8500	-22.727%	15	346	+270.588%
2026-08-17	1.1000	1.1000	1.1000	1.1000	-2.655%	1	358	+186.364%
2026-08-14	0.8700	1.1300	0.8700	1.1300	+29.885%	2	357	+178.761%
2026-08-13	0.8700	0.8700	0.8700	0.8700	-17.143%	8	356	+262.069%
2026-08-11	1.0500	1.0500	1.0500	1.0500	-27.586%	1	364	+200.000%
2026-08-06	1.2500	1.4500	1.2500	1.4500	+7.407%	9	365	+117.241%
2026-08-04	1.3500	1.3500	1.3500	1.3500	+3.846%	1	366	+133.333%
2026-07-30	1.3000	1.3000	1.3000	1.3000	+5.691%	17	367	+142.308%
2026-07-28	1.3000	1.3000	1.2300	1.2300	-16.892%	13	350	+156.098%
2026-07-27	1.4800	1.4800	1.4800	1.4800	-29.524%	4	355	+112.838%
2026-07-24	2.0500	2.1000	2.0000	2.1000	-2.326%	10	359	+50.000%
2026-07-23	2.1500	2.1500	2.1500	2.1500	-11.523%	2	354	+46.512%
2026-07-22	2.5000	2.5000	2.4300	2.4300	-16.207%	3	354	+29.630%
2026-07-20	2.8500	2.9000	2.8500	2.9000	+5.455%	3	354	+8.621%
2026-07-17	2.7800	2.7800	2.7500	2.7500	-3.509%	3	351	+14.545%
2026-07-15	2.8500	2.8500	2.8500	2.8500	+4.779%	14	354	+10.526%
2026-07-13	2.8000	2.8000	2.7200	2.7200	-15.000%	11	344	+15.809%
2026-07-09	3.2000	3.2000	3.2000	3.2000	+10.345%	1	344	-1.563%
2026-07-08	2.9000	2.9000	2.9000	2.9000	-6.452%	1	343	+8.621%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-8.284%	1	342	+1.613%
2026-07-01	3.3500	3.3800	3.3200	3.3800	-13.333%	15	342	-6.805%
2026-06-30	3.9000	3.9000	3.9000	3.9000	+5.405%	1	344	-19.231%
2026-06-29	3.7000	3.7000	3.7000	3.7000	+15.625%	1	344	-14.865%
2026-06-24	3.2000	3.2000	3.2000	3.2000	-5.045%	1	343	-1.563%
2026-06-23	3.3000	3.3700	3.3000	3.3700	+2.121%	2	344	-6.528%
2026-06-15	3.4000	3.4000	3.3000	3.3000	-10.811%	2	343	-4.545%
2026-06-11	3.8000	3.8000	3.6900	3.7000	-13.953%	3	344	-14.865%
2026-06-01	4.3200	4.3200	4.3000	4.3000	+0.703%	2	347	-26.744%
2026-05-28	4.2700	4.2700	4.2700	4.2700	+1.667%	8	345	-26.230%
2026-05-22	4.2000	4.2000	4.2000	4.2000	-8.696%	9	345	-25.000%
2026-05-21	4.6000	4.6000	4.6000	4.6000	-2.128%	6	345	-31.522%
2026-05-20	4.7000	4.7000	4.7000	4.7000	+14.634%	8	345	-32.979%
2026-05-15	4.1000	4.1000	4.1000	4.1000	-21.756%	21	339	-23.171%
2026-05-11	5.2400	5.2400	5.2400	5.2400	+11.489%	20	351	-39.885%
2026-05-05	4.6000	4.7000	4.6000	4.7000	+6.818%	2	331	-32.979%
2026-04-30	4.6000	4.6000	4.4000	4.4000	+3.529%	10	330	-28.409%
2026-04-23	4.2500	4.2500	4.2500	4.2500	-3.409%	1	321	-25.882%
2026-04-16	4.5000	4.5000	4.4000	4.4000	-11.111%	8	322	-28.409%
2026-04-13	4.9000	4.9500	4.9000	4.9500	0.000%	11	314	-36.364%
2026-04-10	4.9500	4.9500	4.9500	4.9500	-6.955%	1	324	-36.364%
2026-04-08	5.3200	5.3200	5.3200	5.3200	-11.333%	10	323	-40.789%
2026-04-06	6.3000	6.3000	6.0000	6.0000	-17.921%	6	323	-47.500%
2026-04-02	7.3100	7.3100	7.3100	7.3100	+11.603%	5	317	-56.908%
2026-04-01	6.7000	6.7000	6.5500	6.5500	+2.344%	6	317	-51.908%
2026-03-12	5.0000	8.2000	5.0000	6.4000	+33.333%	4	313	-50.781%
2026-03-11	4.7000	4.8000	4.7000	4.8000	+6.667%	36	311	-34.375%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+4.651%	10	275	-30.000%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+10.256%	10	265	-26.744%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+1.299%	1	255	-19.231%
2026-02-26	3.6000	3.8500	3.6000	3.8500	+28.333%	2	254	-18.182%
2026-02-09	3.0000	3.0000	3.0000	3.0000	-15.014%	2	252	+5.000%
2026-02-06	3.6000	3.6000	3.4600	3.5300	-8.549%	15	252	-10.765%
2026-02-04	3.8000	3.8600	3.8000	3.8600	-14.222%	3	261	-18.394%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-2.174%	7	262	-30.000%
2026-01-27	4.6000	4.6000	4.6000	4.6000	-11.538%	2	262	-31.522%
2026-01-14	5.0000	5.4000	5.0000	5.2000	-14.050%	7	264	-39.423%
2026-01-07	6.0500	6.0500	6.0500	6.0500	+8.036%	2	265	-47.934%
2026-01-06	5.6000	5.6000	5.6000	5.6000	+3.704%	2	263	-43.750%
2026-01-02	5.4000	5.4000	5.4000	5.4000	0.000%	1	261	-41.667%
2025-12-31	5.4000	5.4000	5.4000	5.4000	0.000%	20	240	-41.667%
2025-12-30	5.4000	5.4000	5.4000	5.4000	0.000%	29	240	-41.667%
2025-12-29	5.5000	5.5000	5.4000	5.4000	+5.882%	8	211	-41.667%
2025-12-26	4.9000	5.1000	4.9000	5.1000	-1.923%	35	210	-38.235%
2025-12-23	5.1000	5.3000	5.0000	5.2000	+8.333%	76	182	-39.423%
2025-12-22	4.8000	4.8100	4.4000	4.8000	+3.896%	22	127	-34.375%
2025-12-19	3.1000	4.6200	3.1000	4.6200	+151.087%	60	106	-31.818%
2025-10-08	1.8400	1.8400	1.8400	1.8400	-4.663%	1	54	+71.196%
2025-10-01	1.9300	1.9300	1.9300	1.9300	-32.281%	1	54	+63.212%
2025-09-05	2.8500	2.8500	2.8500	2.8500	0.000%	1	53	+10.526%
2025-07-23	1.8300	2.9000	1.8300	2.8500	-38.043%	8	53	+10.526%
2025-07-22	4.6000	4.6000	4.6000	4.6000	-6.504%	16	58	-31.522%
2025-07-21	4.9200	4.9200	4.9200	4.9200	+10.562%	2	42	-35.976%
2025-06-25	4.4500	4.4500	4.4500	4.4500	+5.952%	1	42	-29.213%
2025-06-06	4.1000	4.2000	4.1000	4.2000	+6.061%	6	41	-25.000%
2025-06-03	3.9600	3.9600	3.9600	3.9600	-26.667%	4	38	-20.455%
2025-05-06	5.4000	5.4000	5.4000	5.4000	+3.846%	1	34	-41.667%
2025-05-01	5.2000	5.2000	5.2000	5.2000	0.000%	1	33	-39.423%
2025-03-03	5.2000	5.2000	5.2000	5.2000	+5.263%	1	32	-39.423%
2025-02-27	4.8800	4.9400	4.8800	4.9400	+14.884%	2	29	-36.235%
2025-02-24	3.9500	4.3000	3.9500	4.3000	+60.448%	2	29	-26.744%
2025-01-08	2.6800	2.6800	2.6800	2.6800	+7.200%	10	17	+17.537%
2025-01-07	2.5000	2.5000	2.5000	2.5000	-2.724%	10	17	+26.000%
2024-12-19	2.5700	2.5700	2.5700	2.5700	0.000%	7	7	+22.568%