Dark

LYG20261016C6
LYG Oct 16 2026 6.00 Call (LYG261016C00006000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	0.000%	1	25,325	0.000%
2026-09-29	0.0500	0.0500	0.0500	0.0500	-16.667%	2	25,325	0.000%
2026-09-28	0.0600	0.0600	0.0600	0.0600	-40.000%	1	25,326	-16.667%
2026-09-25	0.0500	0.1000	0.0500	0.1000	+66.667%	2	25,327	-50.000%
2026-09-23	0.1000	0.1000	0.0600	0.0600	+20.000%	3	25,328	-16.667%
2026-09-22	0.1000	0.1000	0.0500	0.0500	-64.286%	547	25,329	0.000%
2026-09-17	0.2000	0.2000	0.1400	0.1400	+7.692%	11	25,351	-64.286%
2026-09-16	0.1500	0.1500	0.1300	0.1300	-13.333%	8	25,350	-61.538%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-25.000%	1	25,352	-66.667%
2026-09-11	0.2000	0.2000	0.2000	0.2000	-33.333%	1	25,352	-75.000%
2026-09-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	25,352	-83.333%
2026-08-31	0.3000	0.3000	0.3000	0.3000	+20.000%	5	25,351	-83.333%
2026-08-26	0.0500	0.2500	0.0500	0.2500	-16.667%	5	25,346	-80.000%
2026-08-25	0.2500	0.3000	0.2500	0.3000	-6.250%	31	25,345	-83.333%
2026-08-24	0.3800	0.3800	0.3200	0.3200	+28.000%	8	25,345	-84.375%
2026-08-21	0.2500	0.2500	0.2500	0.2500	-10.714%	1	25,347	-80.000%
2026-08-20	0.2800	0.2800	0.2800	0.2800	-12.500%	5	25,347	-82.143%
2026-08-18	0.3200	0.3200	0.3200	0.3200	-20.000%	1	25,342	-84.375%
2026-08-17	0.4500	0.4500	0.4000	0.4000	-11.111%	13,191	25,342	-87.500%
2026-08-11	0.4500	0.4500	0.4500	0.4500	+7.143%	4	29,127	-88.889%
2026-08-10	0.4200	0.4200	0.4200	0.4200	-16.000%	1	29,125	-88.095%
2026-08-07	0.5000	0.5000	0.4800	0.5000	+11.111%	7	29,125	-90.000%
2026-08-06	0.5500	0.5500	0.4500	0.4500	-10.000%	7	29,128	-88.889%
2026-08-04	0.4500	0.5000	0.4500	0.5000	+11.111%	10,008	29,126	-90.000%
2026-08-03	0.4500	0.4500	0.4300	0.4500	-13.462%	246	32,581	-88.889%
2026-07-31	0.3500	0.5200	0.3500	0.5200	+4.000%	3	32,814	-90.385%
2026-07-30	0.4500	0.6200	0.4500	0.5000	+25.000%	145	32,815	-90.000%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-11.111%	6	32,824	-87.500%
2026-07-27	0.4500	0.4500	0.4500	0.4500	+12.500%	1	32,830	-88.889%
2026-07-24	0.4700	0.5000	0.3000	0.4000	0.000%	113	32,830	-87.500%
2026-07-23	0.4500	0.5000	0.4000	0.4000	-11.111%	7	32,827	-87.500%
2026-07-22	0.4500	0.4500	0.4500	0.4500	+12.500%	3	32,825	-88.889%
2026-07-21	0.4200	0.4200	0.3800	0.4000	-4.762%	16	32,825	-87.500%
2026-07-20	0.4200	0.4200	0.4200	0.4200	+20.000%	20	32,815	-88.095%
2026-07-17	0.3500	0.4200	0.3500	0.3500	-12.500%	99	32,835	-85.714%
2026-07-16	0.4500	0.4500	0.4000	0.4000	-11.111%	15	32,815	-87.500%
2026-07-15	0.4500	0.4500	0.4500	0.4500	+28.571%	154	32,820	-88.889%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+12.903%	10	32,827	-85.714%
2026-07-13	0.3100	0.3100	0.3100	0.3100	-22.500%	500	32,817	-83.871%
2026-07-10	0.4000	0.4000	0.4000	0.4000	+5.263%	1	33,317	-87.500%
2026-07-09	0.4000	0.4000	0.3800	0.3800	-5.000%	9	33,318	-86.842%
2026-07-08	0.4500	0.4500	0.3000	0.4000	0.000%	27	33,317	-87.500%
2026-07-07	0.4000	0.4700	0.4000	0.4000	-27.273%	32	33,329	-87.500%
2026-07-06	0.5000	0.5500	0.5000	0.5500	+22.222%	5,311	33,346	-90.909%
2026-07-02	0.4500	0.5000	0.4500	0.4500	+18.421%	16	33,534	-88.889%
2026-07-01	0.4000	0.4000	0.3800	0.3800	+5.556%	4	33,534	-86.842%
2026-06-30	0.3500	0.3900	0.3500	0.3600	+44.000%	8	33,532	-86.111%
2026-06-29	0.3700	0.3700	0.2500	0.2500	+25.000%	22	33,533	-80.000%
2026-06-26	0.2500	0.3200	0.2000	0.2000	-33.333%	37	33,553	-75.000%
2026-06-25	0.3300	0.3300	0.2300	0.3000	+20.000%	8	33,533	-83.333%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-37.500%	5	33,538	-80.000%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+33.333%	1	33,543	-87.500%
2026-06-18	0.2300	0.3000	0.2300	0.3000	+20.000%	40	33,544	-83.333%
2026-06-17	0.2300	0.3200	0.2300	0.2500	-16.667%	21	33,544	-80.000%
2026-06-16	0.2300	0.3000	0.2000	0.3000	+11.111%	56	33,544	-83.333%
2026-06-15	0.3000	0.3000	0.2000	0.2700	-10.000%	7	33,544	-81.481%
2026-06-11	0.2700	0.3000	0.2500	0.3000	+66.667%	17	33,539	-83.333%
2026-06-10	0.2700	0.2700	0.1500	0.1800	-28.000%	40	33,546	-72.222%
2026-06-09	0.2700	0.2700	0.1500	0.2500	+25.000%	36	33,538	-80.000%
2026-06-08	0.2000	0.3000	0.2000	0.2000	+11.111%	14	33,533	-75.000%
2026-06-05	0.2000	0.2500	0.1800	0.1800	-40.000%	481	33,528	-72.222%
2026-06-04	0.3000	0.3000	0.3000	0.3000	+30.435%	10	33,534	-83.333%
2026-06-03	0.2300	0.2300	0.2300	0.2300	-14.815%	10	33,544	-78.261%
2026-06-02	0.2700	0.2700	0.2700	0.2700	-10.000%	1	33,534	-81.481%
2026-05-29	0.2700	0.3000	0.2700	0.3000	+66.667%	4	33,534	-83.333%
2026-05-28	0.1800	0.1800	0.1800	0.1800	-40.000%	1	33,532	-72.222%
2026-05-27	0.3100	0.3100	0.3000	0.3000	0.000%	3	33,531	-83.333%
2026-05-26	0.2700	0.3000	0.2700	0.3000	+20.000%	63	33,533	-83.333%
2026-05-22	0.2000	0.2500	0.2000	0.2500	-13.793%	173	33,584	-80.000%
2026-05-20	0.2700	0.3000	0.2000	0.2900	+93.333%	10,053	33,582	-82.759%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-44.444%	8	23,579	-66.667%
2026-05-18	0.2500	0.2700	0.2200	0.2700	+80.000%	23	23,579	-81.481%
2026-05-15	0.2000	0.2000	0.1500	0.1500	-40.000%	70	23,579	-66.667%
2026-05-13	0.2500	0.2500	0.2500	0.2500	+66.667%	17	23,529	-80.000%
2026-05-12	0.2100	0.2100	0.1500	0.1500	-50.000%	41	23,549	-66.667%
2026-05-11	0.3000	0.3000	0.3000	0.3000	0.000%	14	23,549	-83.333%
2026-05-07	0.3500	0.3500	0.3000	0.3000	-14.286%	3,007	23,515	-83.333%
2026-05-06	0.3000	0.3500	0.2800	0.3500	+75.000%	7,694	20,509	-85.714%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-20.000%	5	13,504	-75.000%
2026-05-04	0.3000	0.3000	0.1900	0.2500	0.000%	15	13,499	-80.000%
2026-04-30	0.3000	0.3000	0.2500	0.2500	+38.889%	20	13,494	-80.000%
2026-04-29	0.2000	0.2000	0.1800	0.1800	-33.333%	12	13,504	-72.222%
2026-04-28	0.3000	0.3000	0.2700	0.2700	+8.000%	10	13,492	-81.481%
2026-04-27	0.1800	0.2500	0.1800	0.2500	0.000%	21	13,502	-80.000%
2026-04-24	0.2700	0.3000	0.2500	0.2500	+38.889%	8	13,482	-80.000%
2026-04-23	0.2500	0.3000	0.1800	0.1800	-47.059%	15	13,488	-72.222%
2026-04-22	0.3400	0.3400	0.3400	0.3400	-2.857%	1	13,478	-85.294%
2026-04-21	0.3800	0.3800	0.3500	0.3500	-12.500%	3	13,474	-85.714%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-11.111%	2	13,474	-87.500%
2026-04-17	0.4000	0.4500	0.4000	0.4500	+28.571%	12	13,472	-88.889%
2026-04-15	0.3500	0.3500	0.3500	0.3500	-2.778%	1,402	13,482	-85.714%
2026-04-14	0.4000	0.4000	0.3600	0.3600	+9.091%	4	12,552	-86.111%
2026-04-10	0.3800	0.3800	0.3300	0.3300	-5.714%	5	12,553	-84.848%
2026-04-09	0.3500	0.3500	0.3000	0.3500	+12.903%	17	12,549	-85.714%
2026-04-08	0.3500	0.4000	0.3000	0.3100	+106.667%	59	12,549	-83.871%
2026-04-07	0.2300	0.2300	0.1500	0.1500	-44.444%	35	12,579	-66.667%
2026-04-06	0.3000	0.3000	0.2700	0.2700	+50.000%	11	12,555	-81.481%
2026-04-02	0.1800	0.1800	0.1800	0.1800	-33.333%	1	12,545	-72.222%
2026-04-01	0.2000	0.2700	0.2000	0.2700	+80.000%	12	12,545	-81.481%
2026-03-31	0.5200	0.5200	0.1500	0.1500	+15.385%	31	12,545	-66.667%
2026-03-30	0.3700	0.3700	0.1300	0.1300	-13.333%	47	12,575	-61.538%
2026-03-27	0.4700	0.4700	0.1500	0.1500	-11.765%	30	12,564	-66.667%
2026-03-26	0.4700	0.4700	0.1700	0.1700	-15.000%	37	12,554	-70.588%
2026-03-25	0.4700	0.4700	0.1800	0.2000	0.000%	87	12,564	-75.000%
2026-03-24	0.3700	0.3700	0.2000	0.2000	+33.333%	11	12,549	-75.000%
2026-03-23	0.3000	0.3000	0.1500	0.1500	0.000%	26	12,549	-66.667%
2026-03-20	0.1500	0.1500	0.1500	0.1500	-40.000%	1	12,545	-66.667%
2026-03-19	0.2500	0.2500	0.2500	0.2500	-10.714%	1	12,545	-80.000%
2026-03-17	0.2500	0.2800	0.2500	0.2800	+40.000%	6	12,544	-82.143%
2026-03-16	0.2000	0.2000	0.2000	0.2000	+33.333%	3	12,543	-75.000%
2026-03-13	0.2000	0.2000	0.1500	0.1500	-40.000%	5	12,545	-66.667%
2026-03-10	0.2500	0.2500	0.2500	0.2500	-16.667%	7	12,548	-80.000%
2026-03-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	12,544	-83.333%
2026-03-06	0.2500	0.3000	0.2400	0.3000	+25.000%	2,031	12,543	-83.333%
2026-03-05	0.3000	0.3000	0.2400	0.2400	-20.000%	3	10,528	-79.167%
2026-03-04	0.3500	0.3500	0.2800	0.3000	-9.091%	12	10,530	-83.333%
2026-03-03	0.2500	0.3300	0.2500	0.3300	-17.500%	10,673	10,518	-84.848%
2026-02-26	0.4000	0.4000	0.4000	0.4000	-11.111%	2	164	-87.500%
2026-02-25	0.4000	0.4500	0.4000	0.4500	+12.500%	160	7	-88.889%
2026-02-20	0.4000	0.4000	0.4000	0.4000	0.000%	7	7	-87.500%