Dark

LYG20251017C4
LYG Oct 17 2025 4.00 Call (LYG251017C00004000)
option OPRA

EOD

Sep 15, 2025

0.6600+20.000%(+0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-15	0.6700	0.6700	0.6500	0.6600	+20.000%	5	2,757	0.000%
2025-09-12	0.6000	0.6000	0.5500	0.5500	0.000%	13	2,757	+20.000%
2025-09-09	0.5500	0.5500	0.5500	0.5500	+22.222%	16	2,768	+20.000%
2025-09-04	0.4500	0.4500	0.4500	0.4500	-10.000%	5	2,756	+46.667%
2025-08-29	0.4000	0.5000	0.4000	0.5000	-3.846%	4	2,750	+32.000%
2025-08-28	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,750	+26.923%
2025-08-27	0.5500	0.5500	0.5500	0.5500	0.000%	10	2,751	+20.000%
2025-08-22	0.5500	0.5500	0.5500	0.5500	-8.333%	9	2,746	+20.000%
2025-08-21	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,754	+10.000%
2025-08-19	0.6400	0.6400	0.6000	0.6000	0.000%	12	2,754	+10.000%
2025-08-14	0.6200	0.6500	0.6000	0.6000	-7.692%	10	2,766	+10.000%
2025-08-13	0.6300	0.6500	0.6300	0.6500	+8.333%	110	2,775	+1.538%
2025-08-12	0.6000	0.6000	0.6000	0.6000	+3.448%	4	2,801	+10.000%
2025-08-11	0.5500	0.5800	0.5500	0.5800	+16.000%	105	2,804	+13.793%
2025-08-08	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,816	+32.000%
2025-08-05	0.4500	0.4500	0.4500	0.4500	-10.000%	1	2,815	+46.667%
2025-08-04	0.5000	0.5000	0.5000	0.5000	+11.111%	10	2,816	+32.000%
2025-08-01	0.2500	0.5000	0.2000	0.4500	+25.000%	22	2,822	+46.667%
2025-07-31	0.3000	0.3600	0.3000	0.3600	+20.000%	7	2,823	+83.333%
2025-07-30	0.3800	0.3800	0.3000	0.3000	-25.000%	6	2,827	+120.000%
2025-07-29	0.4000	0.4000	0.3500	0.4000	0.000%	4	2,829	+65.000%
2025-07-28	0.4000	0.4000	0.4000	0.4000	-6.977%	1	2,828	+65.000%
2025-07-25	0.4000	0.4300	0.4000	0.4300	+22.857%	14	2,828	+53.488%
2025-07-23	0.4000	0.4000	0.3500	0.3500	0.000%	101	2,817	+88.571%
2025-07-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,716	+88.571%
2025-07-21	0.3500	0.3500	0.3500	0.3500	0.000%	2	2,717	+88.571%
2025-07-18	0.3500	0.3500	0.3500	0.3500	0.000%	4	2,717	+88.571%
2025-07-17	0.3500	0.3500	0.3500	0.3500	+16.667%	3	2,713	+88.571%
2025-07-15	0.2900	0.3000	0.2900	0.3000	-14.286%	11	2,712	+120.000%
2025-07-14	0.3000	0.3500	0.3000	0.3500	0.000%	3	2,713	+88.571%
2025-07-11	0.2500	0.3500	0.2500	0.3500	0.000%	3	2,711	+88.571%
2025-07-10	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,710	+88.571%
2025-07-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,710	+120.000%
2025-07-08	0.3000	0.3000	0.3000	0.3000	-14.286%	5	2,710	+120.000%
2025-07-07	0.3500	0.3500	0.3500	0.3500	0.000%	4	2,710	+88.571%
2025-07-03	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,705	+88.571%
2025-07-02	0.3500	0.3500	0.2500	0.3000	0.000%	543	2,705	+120.000%
2025-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,615	+120.000%
2025-06-27	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,616	+65.000%
2025-06-26	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,615	+65.000%
2025-06-25	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,615	+65.000%
2025-06-24	0.3500	0.4000	0.3500	0.3500	+16.667%	3	2,614	+88.571%
2025-06-23	0.3500	0.3500	0.3000	0.3000	-14.286%	4	2,615	+120.000%
2025-06-20	0.4000	0.4000	0.3500	0.3500	-20.455%	6	2,612	+88.571%
2025-06-18	0.4400	0.4400	0.4400	0.4400	+25.714%	100	2,611	+50.000%
2025-06-17	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,611	+88.571%
2025-06-16	0.4000	0.4000	0.4000	0.4000	+14.286%	5	2,611	+65.000%
2025-06-13	0.3500	0.3600	0.3500	0.3500	-27.083%	802	2,614	+88.571%
2025-06-12	0.4200	0.4800	0.4200	0.4800	+37.143%	13	2,215	+37.500%
2025-06-11	0.3600	0.3600	0.3500	0.3500	+16.667%	7	2,215	+88.571%
2025-06-05	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,222	+120.000%
2025-06-03	0.4000	0.4000	0.4000	0.4000	-14.894%	2	2,221	+65.000%
2025-06-02	0.4000	0.4700	0.4000	0.4700	+14.634%	5	2,221	+40.426%
2025-05-30	0.3800	0.4100	0.3800	0.4100	+2.500%	16	2,223	+60.976%
2025-05-29	0.3900	0.4000	0.3900	0.4000	-11.111%	58	2,224	+65.000%
2025-05-27	0.4000	0.4500	0.4000	0.4500	+28.571%	2	2,224	+46.667%
2025-05-23	0.3500	0.3500	0.3500	0.3500	-22.222%	2	2,226	+88.571%
2025-05-22	0.4000	0.4700	0.4000	0.4500	+15.385%	8	2,226	+46.667%
2025-05-20	0.3900	0.3900	0.3900	0.3900	+11.429%	1	2,226	+69.231%
2025-05-19	0.3500	0.3500	0.3500	0.3500	+16.667%	25	2,227	+88.571%
2025-05-14	0.2300	0.3300	0.2300	0.3000	+50.000%	71	2,203	+120.000%
2025-05-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,174	+230.000%
2025-05-12	0.1000	0.2100	0.1000	0.2000	0.000%	445	2,174	+230.000%
2025-05-09	0.2500	0.2500	0.2000	0.2000	-25.926%	8	1,784	+230.000%
2025-05-08	0.2700	0.2700	0.2700	0.2700	-3.571%	54	1,782	+144.444%
2025-05-07	0.2500	0.3000	0.2500	0.2800	-3.448%	392	1,782	+135.714%
2025-05-06	0.2000	0.3000	0.2000	0.2900	+16.000%	38	1,392	+127.586%
2025-05-05	0.2300	0.2500	0.2000	0.2500	+25.000%	37	1,387	+164.000%
2025-05-02	0.2000	0.2000	0.2000	0.2000	-20.000%	6	1,375	+230.000%
2025-05-01	0.2100	0.2500	0.2000	0.2500	-16.667%	275	1,373	+164.000%
2025-04-30	0.3000	0.3500	0.3000	0.3000	-9.091%	340	1,285	+120.000%
2025-04-29	0.3000	0.3300	0.3000	0.3300	+10.000%	14	948	+100.000%
2025-04-28	0.3500	0.3500	0.3000	0.3000	-9.091%	139	940	+120.000%
2025-04-24	0.3300	0.3300	0.3300	0.3300	+10.000%	1	805	+100.000%
2025-04-23	0.3000	0.3500	0.3000	0.3000	+20.000%	30	805	+120.000%
2025-04-22	0.2500	0.2500	0.2500	0.2500	+25.000%	62	801	+164.000%
2025-04-21	0.2000	0.2000	0.2000	0.2000	-20.000%	260	840	+230.000%
2025-04-17	0.2700	0.2700	0.2500	0.2500	+8.696%	50	752	+164.000%
2025-04-16	0.2600	0.2600	0.2300	0.2300	-8.000%	51	752	+186.957%
2025-04-15	0.2500	0.3000	0.2500	0.2500	+25.000%	86	752	+164.000%
2025-04-14	0.2100	0.2100	0.2000	0.2000	+17.647%	8	752	+230.000%
2025-04-11	0.1700	0.1700	0.1700	0.1700	+13.333%	20	752	+288.235%
2025-04-10	0.1500	0.1500	0.1500	0.1500	0.000%	5	752	+340.000%
2025-04-09	0.1500	0.1500	0.1500	0.1500	+50.000%	2	752	+340.000%
2025-04-08	0.1000	0.1000	0.1000	0.1000	0.000%	8	752	+560.000%
2025-04-07	0.1000	0.1500	0.1000	0.1000	0.000%	503	749	+560.000%
2025-04-04	0.1000	0.1300	0.1000	0.1000	-33.333%	90	614	+560.000%
2025-04-01	0.2000	0.2000	0.1500	0.1500	-50.000%	20	595	+340.000%
2025-03-27	0.2500	0.3000	0.2500	0.3000	+25.000%	9	578	+120.000%
2025-03-26	0.2700	0.3000	0.2400	0.2400	-4.000%	11	574	+175.000%
2025-03-25	0.2000	0.2500	0.1500	0.2500	+25.000%	43	565	+164.000%
2025-03-24	0.2000	0.2000	0.2000	0.2000	-16.667%	8	526	+230.000%
2025-03-20	0.2400	0.2400	0.2400	0.2400	+26.316%	25	518	+175.000%
2025-03-18	0.1900	0.1900	0.1900	0.1900	-13.636%	1	503	+247.368%
2025-03-17	0.3000	0.3000	0.1900	0.2200	+4.762%	12	502	+200.000%
2025-03-14	0.2100	0.2100	0.2100	0.2100	+31.250%	2	496	+214.286%
2025-03-13	0.1900	0.1900	0.1600	0.1600	0.000%	13	485	+312.500%
2025-03-12	0.2000	0.2000	0.1600	0.1600	+6.667%	2	485	+312.500%
2025-03-11	0.1500	0.1500	0.1500	0.1500	-25.000%	1	486	+340.000%
2025-03-10	0.2000	0.2000	0.2000	0.2000	-20.000%	14	486	+230.000%
2025-03-07	0.3000	0.3000	0.2000	0.2500	-16.667%	8	484	+164.000%
2025-03-06	0.2200	0.3000	0.2200	0.3000	0.000%	43	483	+120.000%
2025-03-05	0.3000	0.3000	0.2800	0.3000	0.000%	13	502	+120.000%
2025-03-04	0.2000	0.3000	0.2000	0.3000	+50.000%	10	499	+120.000%
2025-03-03	0.2500	0.2500	0.2000	0.2000	0.000%	8	494	+230.000%
2025-02-28	0.2000	0.2200	0.2000	0.2000	+33.333%	108	491	+230.000%
2025-02-27	0.1700	0.2000	0.1500	0.1500	0.000%	104	439	+340.000%
2025-02-26	0.1500	0.2000	0.1500	0.1500	+7.143%	300	347	+340.000%
2025-02-25	0.1000	0.1500	0.1000	0.1400	+27.273%	42	49	+371.429%
2025-02-24	0.1100	0.1100	0.1100	0.1100	+22.222%	3	7	+500.000%
2025-02-21	0.0900	0.0900	0.0900	0.0900	-10.000%	4	4	+633.333%
2025-02-20	0.1400	0.1400	0.1000	0.1000	0.000%	2	2	+560.000%