OPR - Delayed Quote USD
LNC May 2025 32.500 call (LNC250516C00032500)
1.2900
0.0000
(0.00%)
As of May 1 at 3:50:02 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 5 |
| Apr 30, 2025 | 1.2000 | 1.2000 | 0.8400 | 0.9000 | 0.9000 | 140 |
| Apr 29, 2025 | 1.1700 | 1.4500 | 1.1700 | 1.4500 | 1.4500 | 487 |
| Apr 28, 2025 | 1.1500 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 47 |
| Apr 25, 2025 | 1.1300 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 303 |
| Apr 24, 2025 | 1.2000 | 1.3300 | 1.2000 | 1.3300 | 1.3300 | 31 |
| Apr 23, 2025 | 1.5000 | 1.5000 | 0.9000 | 0.9000 | 0.9000 | 663 |
| Apr 22, 2025 | 0.6900 | 0.7500 | 0.5800 | 0.6000 | 0.6000 | 387 |
| Apr 21, 2025 | 0.6600 | 0.7000 | 0.4500 | 0.5000 | 0.5000 | - |
| Apr 17, 2025 | 0.8500 | 0.9000 | 0.8300 | 0.8400 | 0.8400 | 512 |
| Apr 16, 2025 | 0.9500 | 1.0800 | 0.8500 | 0.8500 | 0.8500 | 81 |
| Apr 15, 2025 | 1.1700 | 1.1700 | 0.9800 | 0.9800 | 0.9800 | 45 |
| Apr 14, 2025 | 1.2000 | 1.2000 | 0.8500 | 1.0000 | 1.0000 | 63 |
| Apr 11, 2025 | 1.4500 | 1.4500 | 0.8000 | 1.0500 | 1.0500 | 44 |
| Apr 10, 2025 | 1.2500 | 1.4500 | 1.1700 | 1.1700 | 1.1700 | 36 |
| Apr 9, 2025 | 1.0000 | 2.5500 | 1.0000 | 2.5500 | 2.5500 | 113 |
| Apr 8, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 7 |
| Apr 4, 2025 | 1.2200 | 1.3500 | 1.2200 | 1.3500 | 1.3500 | 10 |
| Apr 3, 2025 | 2.7500 | 2.7500 | 2.5500 | 2.5500 | 2.5500 | 43 |
| Mar 31, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2 |
| Mar 26, 2025 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 6 |
| Mar 17, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 8 |
| Mar 13, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 6 |
| Mar 11, 2025 | 3.2000 | 3.5000 | 3.2000 | 3.5000 | 3.5000 | 22 |
| Mar 6, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 9 |
| Feb 18, 2025 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | 1 |
| Feb 14, 2025 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 20 |
| Feb 11, 2025 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | 6.7000 | 150 |
| Feb 10, 2025 | 6.3200 | 6.3300 | 6.3200 | 6.3300 | 6.3300 | 3 |
| Feb 6, 2025 | 3.8300 | 4.8000 | 3.8300 | 4.1000 | 4.1000 | 83 |
| Feb 5, 2025 | 2.9200 | 3.1700 | 2.9200 | 3.1700 | 3.1700 | 75 |
| Feb 3, 2025 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 5 |
| Jan 29, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| Jan 24, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1 |
| Jan 21, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2 |
| Jan 17, 2025 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1 |
| Jan 10, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 3 |
| Jan 3, 2025 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 12 |
| Dec 30, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 14 |
| Dec 26, 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4500 | 2.4500 | 55 |
| Dec 19, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 5 |
| Dec 18, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 50 |
| Dec 16, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 25 |