Dark

LULU20260918C160
LULU Sep 18 2026 160.00 Call (LULU260918C00160000)
option OPRA

EOD

Aug 27, 2026

0.1900-40.625%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2400	0.2400	0.1900	0.1900	-40.625%	2	3,380	0.000%
2026-08-26	0.2500	0.3700	0.2500	0.3200	-20.000%	12	3,380	-40.625%
2026-08-25	0.3000	0.4000	0.2800	0.4000	-23.077%	387	3,374	-52.500%
2026-08-24	0.4900	0.5800	0.4400	0.5200	+8.333%	103	3,342	-63.462%
2026-08-21	0.4700	0.5700	0.4500	0.4800	+71.429%	66	3,320	-60.417%
2026-08-20	0.3500	0.4900	0.2000	0.2800	-36.364%	92	3,284	-32.143%
2026-08-19	0.5500	0.5500	0.3800	0.4400	-12.000%	26	3,266	-56.818%
2026-08-18	0.4100	0.5400	0.4100	0.5000	+28.205%	67	3,251	-62.000%
2026-08-17	0.4500	0.4500	0.2900	0.3900	-27.778%	33	3,213	-51.282%
2026-08-14	0.5500	0.5500	0.4900	0.5400	-10.000%	43	3,191	-64.815%
2026-08-13	0.6100	0.6100	0.5200	0.6000	-23.077%	29	3,167	-68.333%
2026-08-12	1.0500	1.0500	0.6400	0.7800	-24.272%	546	3,167	-75.641%
2026-08-11	1.1000	1.1000	1.0300	1.0300	-24.265%	2	2,687	-81.553%
2026-08-10	1.5100	1.5100	1.1800	1.3600	-17.576%	20	2,688	-86.029%
2026-08-07	1.2200	1.6500	1.2200	1.6500	+26.923%	102	2,684	-88.485%
2026-08-06	1.2500	1.5000	1.2500	1.3000	-6.475%	12	2,614	-85.385%
2026-08-05	1.4300	1.5000	1.3300	1.3900	+12.097%	43	2,608	-86.331%
2026-08-04	1.4500	1.4500	1.2400	1.2400	-17.333%	28	2,617	-84.677%
2026-08-03	1.3000	1.5000	1.2200	1.5000	+37.615%	24	2,617	-87.333%
2026-07-31	0.9400	1.1300	0.9400	1.0900	+11.224%	487	2,629	-82.569%
2026-07-30	0.8000	0.9800	0.8000	0.9800	-20.325%	7	2,397	-80.612%
2026-07-29	1.1200	1.2300	1.0900	1.2300	+6.034%	7	2,403	-84.553%
2026-07-28	1.4500	1.5000	1.1600	1.1600	-1.695%	23	2,399	-83.621%
2026-07-27	1.1200	1.1800	1.1200	1.1800	+25.532%	13	2,385	-83.898%
2026-07-24	0.9300	0.9400	0.9300	0.9400	+42.424%	22	2,385	-79.787%
2026-07-23	0.7300	0.7300	0.6600	0.6600	-25.000%	5	2,365	-71.212%
2026-07-22	0.9000	0.9100	0.8800	0.8800	-11.111%	262	2,364	-78.409%
2026-07-21	1.1000	1.1000	0.9900	0.9900	-18.852%	28	2,152	-80.808%
2026-07-20	1.1400	1.2400	1.1400	1.2200	-18.667%	5	2,139	-84.426%
2026-07-16	1.3500	1.5600	1.3500	1.5000	-6.250%	22	2,138	-87.333%
2026-07-15	1.6700	1.6700	1.5900	1.6000	+28.000%	7	2,126	-88.125%
2026-07-14	1.4700	1.5500	1.2500	1.2500	-37.811%	5	2,121	-84.800%
2026-07-13	1.9000	2.0500	1.7700	2.0100	+8.649%	14	2,119	-90.547%
2026-07-10	1.5500	1.9000	1.5500	1.8500	+31.206%	19	2,111	-89.730%
2026-07-09	1.1200	1.4500	1.1200	1.4100	+17.500%	14	2,096	-86.525%
2026-07-08	1.2000	1.3900	1.1900	1.2000	-11.765%	15	2,088	-84.167%
2026-07-07	2.0200	2.0200	1.3600	1.3600	-26.486%	97	2,086	-86.029%
2026-07-02	1.8000	2.0000	1.6500	1.8500	+30.282%	157	2,052	-89.730%
2026-07-01	1.5500	1.5500	1.4200	1.4200	+9.231%	24	2,052	-86.620%
2026-06-30	1.3000	1.3000	1.3000	1.3000	+0.775%	1	2,052	-85.385%
2026-06-29	1.2700	1.3200	1.2000	1.2900	-26.286%	305	2,052	-85.271%
2026-06-26	1.4400	1.7500	1.4400	1.7500	+44.628%	22	1,893	-89.143%
2026-06-25	1.2900	1.2900	1.2100	1.2100	-9.023%	5	1,886	-84.298%
2026-06-24	1.2000	1.3300	1.0800	1.3300	+25.472%	34	1,889	-85.714%
2026-06-23	1.0100	1.0600	0.9200	1.0600	+17.778%	24	1,889	-82.075%
2026-06-22	1.2000	1.3100	0.9000	0.9000	-40.000%	214	1,878	-78.889%
2026-06-18	1.3700	1.5500	1.3700	1.5000	+1.351%	45	1,757	-87.333%
2026-06-17	1.9500	1.9500	1.4800	1.4800	-17.778%	31	1,757	-87.162%
2026-06-16	2.0600	2.2000	1.7700	1.8000	-5.263%	132	1,757	-89.444%
2026-06-15	2.5000	2.5000	1.9000	1.9000	-20.833%	19	1,679	-90.000%
2026-06-12	2.3800	2.4000	2.3300	2.4000	-13.669%	25	1,676	-92.083%
2026-06-11	2.5000	2.7800	2.2700	2.7800	-10.323%	12	1,671	-93.165%
2026-06-10	3.2100	3.5300	3.0000	3.1000	+3.333%	16	1,670	-93.871%
2026-06-09	2.3400	3.2000	2.3400	3.0000	+17.647%	27	1,664	-93.667%
2026-06-08	2.4300	2.8700	2.2700	2.5500	+10.870%	215	1,669	-92.549%
2026-06-05	2.3100	2.9800	2.0400	2.3000	-55.513%	110	1,571	-91.739%
2026-06-04	5.5000	5.7100	4.9000	5.1700	-6.000%	101	1,572	-96.325%
2026-06-03	5.2000	5.5000	4.8400	5.5000	-0.542%	53	1,504	-96.545%
2026-06-02	6.2500	6.2500	5.5300	5.5300	-24.247%	119	1,484	-96.564%
2026-06-01	7.2800	7.7000	7.1500	7.3000	+10.606%	17	1,431	-97.397%
2026-05-29	6.9400	7.0000	6.6000	6.6000	-5.714%	9	1,423	-97.121%
2026-05-28	5.7700	7.0000	5.7700	7.0000	+6.061%	15	1,426	-97.286%
2026-05-27	6.4000	8.4000	6.4000	6.6000	+14.783%	105	1,430	-97.121%
2026-05-26	5.7500	5.9000	5.7100	5.7500	-4.167%	10	1,404	-96.696%
2026-05-22	6.0500	6.0500	5.5000	6.0000	+1.695%	14	1,402	-96.833%
2026-05-21	5.2800	5.9000	5.1000	5.9000	+7.273%	12	1,401	-96.780%
2026-05-20	4.1100	5.5000	4.0000	5.5000	+24.717%	24	1,401	-96.545%
2026-05-19	4.5000	4.6000	4.3200	4.4100	-8.125%	40	1,408	-95.692%
2026-05-18	4.8000	4.8000	4.8000	4.8000	+9.091%	3	1,408	-96.042%
2026-05-15	4.8800	5.0000	4.4000	4.4000	-12.000%	95	1,408	-95.682%
2026-05-14	4.9300	5.3000	4.9000	5.0000	0.000%	57	1,423	-96.200%
2026-05-13	5.5800	5.6500	4.8500	5.0000	-16.944%	45	1,437	-96.200%
2026-05-12	5.8000	6.0200	5.4500	6.0200	-7.810%	88	1,437	-96.844%
2026-05-11	7.3000	7.3000	6.5000	6.5300	-17.027%	13	1,437	-97.090%
2026-05-08	7.9500	8.2000	7.8700	7.8700	-9.122%	12	1,491	-97.586%
2026-05-07	8.8000	8.8000	8.4900	8.6600	+3.713%	28	1,495	-97.806%
2026-05-06	8.1100	8.3500	7.8000	8.3500	+5.696%	5	1,503	-97.725%
2026-05-05	7.4800	7.9000	7.4800	7.9000	+4.636%	14	1,504	-97.595%
2026-05-04	8.6500	8.6500	7.4500	7.5500	-15.169%	50	1,494	-97.483%
2026-05-01	10.0000	10.0000	8.9000	8.9000	-20.536%	56	1,457	-97.865%
2026-04-30	10.5200	11.2000	10.5000	11.2000	+6.161%	16	1,457	-98.304%
2026-04-29	11.6100	11.6100	10.5500	10.5500	-17.578%	16	1,447	-98.199%
2026-04-28	13.0000	13.3000	12.8000	12.8000	-10.490%	6	1,436	-98.516%
2026-04-27	14.2400	15.6500	13.9500	14.3000	+4.762%	34	1,432	-98.671%
2026-04-24	11.9500	13.6500	11.9500	13.6500	+13.750%	68	1,430	-98.608%
2026-04-23	14.8200	14.8200	12.0000	12.0000	-50.820%	1,315	1,410	-98.417%
2026-04-22	25.4500	25.4500	23.5500	24.4000	-4.126%	4	242	-99.221%
2026-04-20	25.5000	25.5000	25.4500	25.4500	-6.606%	3	242	-99.253%
2026-04-17	27.2500	27.2500	27.2500	27.2500	+15.466%	1	242	-99.303%
2026-04-16	23.6000	23.6000	23.6000	23.6000	+4.425%	1	242	-99.195%
2026-04-14	22.2000	22.6000	22.2000	22.6000	-14.231%	2	242	-99.159%
2026-04-09	26.0000	26.3500	26.0000	26.3500	+31.750%	2	243	-99.279%
2026-04-07	19.0000	20.0000	19.0000	20.0000	-4.943%	20	244	-99.050%
2026-04-06	21.0400	21.0400	21.0400	21.0400	-12.333%	1	244	-99.097%
2026-04-01	24.0000	24.0000	24.0000	24.0000	+25.326%	5	244	-99.208%
2026-03-31	18.6000	19.1500	18.3500	19.1500	+16.201%	12	244	-99.008%
2026-03-30	16.4500	16.8000	16.1500	16.4800	+8.779%	6	243	-98.847%
2026-03-27	15.6000	16.1000	15.1500	15.1500	-25.480%	27	241	-98.746%
2026-03-26	20.3300	20.3300	20.3300	20.3300	-15.362%	1	239	-99.065%
2026-03-24	24.0200	24.0200	24.0200	24.0200	-5.321%	1	238	-99.209%
2026-03-19	25.3700	25.3700	25.3700	25.3700	-6.556%	1	237	-99.251%
2026-03-18	22.8000	28.0000	22.8000	27.1500	+14.076%	31	237	-99.300%
2026-03-17	26.3000	27.6000	23.8000	23.8000	-6.373%	67	250	-99.202%
2026-03-16	25.5000	25.9500	25.4200	25.4200	+1.477%	4	224	-99.253%
2026-03-13	25.8500	25.8500	24.5700	25.0500	+0.200%	7	221	-99.242%
2026-03-12	27.4400	27.4400	25.0000	25.0000	-12.281%	9	216	-99.240%
2026-03-11	28.5000	28.5000	28.5000	28.5000	-6.557%	1	207	-99.333%
2026-03-10	30.5000	30.5000	30.5000	30.5000	-2.711%	2	207	-99.377%
2026-03-09	30.0000	31.3500	30.0000	31.3500	+4.326%	2	209	-99.394%
2026-03-06	32.5500	32.5500	30.0500	30.0500	-16.528%	2	209	-99.368%
2026-03-03	33.7700	36.0000	33.7700	36.0000	-7.216%	10	208	-99.472%
2026-03-02	38.8000	38.8000	38.8000	38.8000	-6.008%	1	203	-99.510%
2026-02-24	41.2800	41.2800	41.2800	41.2800	+2.229%	2	203	-99.540%
2026-02-18	40.2000	40.3800	40.2000	40.3800	+17.486%	2	201	-99.529%
2026-02-09	35.4100	35.4100	34.3700	34.3700	-6.067%	4	200	-99.447%
2026-02-03	37.8800	37.8800	36.5900	36.5900	+2.036%	2	196	-99.481%
2026-01-30	35.9100	35.9100	35.8600	35.8600	-27.556%	13	194	-99.470%
2026-01-21	48.8900	49.5000	48.8900	49.5000	+5.207%	9	187	-99.616%
2026-01-20	47.0500	47.1000	46.9000	47.0500	-27.615%	9	187	-99.596%
2026-01-13	65.0000	65.0000	65.0000	65.0000	-3.718%	2	187	-99.708%
2026-01-05	66.2000	67.5100	66.2000	67.5100	+5.832%	2	187	-99.719%
2025-12-26	63.7900	63.7900	63.7900	63.7900	-3.275%	1	187	-99.702%
2025-12-22	65.9500	65.9500	65.9500	65.9500	-12.067%	7	187	-99.712%
2025-12-18	75.0000	75.0000	75.0000	75.0000	+13.636%	1	187	-99.747%
2025-12-12	67.3300	67.3300	61.9000	66.0000	+34.365%	5	187	-99.712%
2025-12-11	49.1200	49.1200	49.1200	49.1200	-1.760%	1	191	-99.613%
2025-11-28	50.0000	50.0000	50.0000	50.0000	+3.563%	2	192	-99.620%
2025-11-26	48.2800	48.2800	48.2800	48.2800	+8.494%	1	194	-99.606%
2025-11-25	44.5000	44.5000	44.5000	44.5000	+17.105%	36	194	-99.573%
2025-11-21	38.0000	38.0000	38.0000	38.0000	+7.042%	1	208	-99.500%
2025-11-18	36.0000	36.0000	35.5000	35.5000	-2.793%	36	209	-99.465%
2025-11-17	38.7100	38.7100	36.5200	36.5200	-8.700%	10	173	-99.480%
2025-11-14	40.0000	40.0000	40.0000	40.0000	-5.882%	1	178	-99.525%
2025-11-13	43.3000	43.3000	42.0000	42.5000	0.000%	3	179	-99.553%
2025-11-12	40.6000	42.5000	40.6000	42.5000	+6.516%	6	182	-99.553%
2025-11-10	39.9000	39.9000	39.9000	39.9000	+10.833%	1	182	-99.524%
2025-11-07	37.0000	37.2200	36.0000	36.0000	-0.690%	8	183	-99.472%
2025-11-06	36.6000	36.6000	36.2500	36.2500	-10.648%	2	177	-99.476%
2025-11-05	36.3000	40.5700	36.3000	40.5700	+14.799%	2	177	-99.532%
2025-11-04	35.3400	35.3400	35.3400	35.3400	-6.260%	1	179	-99.462%
2025-11-03	37.7000	37.7000	37.7000	37.7000	-6.937%	1	177	-99.496%
2025-10-31	41.8000	41.8000	40.5100	40.5100	-4.458%	6	177	-99.531%
2025-10-29	45.0000	45.0000	42.4000	42.4000	-7.645%	19	181	-99.552%
2025-10-28	46.0000	46.0000	45.9100	45.9100	-3.449%	18	164	-99.586%
2025-10-27	50.0000	54.8000	47.5500	47.5500	+1.386%	15	161	-99.600%
2025-10-23	46.5000	46.9000	46.5000	46.9000	-3.099%	2	161	-99.595%
2025-10-21	44.4500	48.4000	44.1500	48.4000	+15.238%	10	160	-99.607%
2025-10-20	41.4500	44.0000	41.4500	42.0000	+13.821%	8	168	-99.548%
2025-10-17	35.9300	36.9000	35.9300	36.9000	+2.929%	3	166	-99.485%
2025-10-16	36.7500	36.7500	35.8500	35.8500	-2.449%	6	167	-99.470%
2025-10-15	36.7500	36.7500	36.7500	36.7500	-7.779%	3	163	-99.483%
2025-10-14	39.8500	39.8500	39.8500	39.8500	-1.847%	1	166	-99.523%
2025-10-10	40.6000	40.6000	40.6000	40.6000	-2.754%	1	165	-99.532%
2025-10-09	41.7500	41.7500	41.7500	41.7500	+0.967%	1	166	-99.545%
2025-10-08	41.3500	41.3500	41.3500	41.3500	-1.313%	2	167	-99.541%
2025-10-07	44.5000	44.5500	41.9000	41.9000	-2.558%	188	259	-99.547%
2025-10-06	42.8200	43.8500	42.7500	43.0000	-5.224%	5	259	-99.558%
2025-10-03	45.3700	45.3700	45.3700	45.3700	+0.822%	1	260	-99.581%
2025-09-29	45.1000	45.1000	45.0000	45.0000	-0.332%	2	261	-99.578%
2025-09-26	43.0000	45.1500	41.4000	45.1500	+8.144%	3	263	-99.579%
2025-09-25	46.0500	46.0500	41.4300	41.7500	-11.038%	9	264	-99.545%
2025-09-24	43.1700	46.9300	43.0000	46.9300	+7.024%	11	266	-99.595%
2025-09-23	44.4600	45.0500	43.8500	43.8500	+1.740%	11	260	-99.567%
2025-09-22	38.9500	43.1000	38.9500	43.1000	+8.564%	15	265	-99.559%
2025-09-19	39.5000	40.1000	38.5000	39.7000	-1.975%	5	270	-99.521%
2025-09-18	39.2500	40.5000	39.0500	40.5000	+9.608%	3	269	-99.531%
2025-09-17	37.7600	37.7600	36.3500	36.9500	+5.571%	12	268	-99.486%
2025-09-16	35.6800	35.8700	34.2200	35.0000	0.000%	10	257	-99.457%
2025-09-15	34.3500	36.8000	33.2500	35.0000	+3.550%	100	249	-99.457%
2025-09-12	34.5500	34.5500	32.6000	33.8000	-9.140%	116	163	-99.438%
2025-09-11	38.8000	38.8000	37.2000	37.2000	+2.536%	4	133	-99.489%
2025-09-10	35.6500	36.2800	35.6500	36.2800	+0.778%	4	131	-99.476%
2025-09-09	37.0000	37.3200	36.0000	36.0000	-3.743%	15	129	-99.472%
2025-09-08	36.3000	38.5500	35.3000	37.4000	-4.103%	126	116	-99.492%
2025-09-05	37.9100	42.6500	37.9100	39.0000	-41.573%	13	16	-99.513%
2025-09-04	66.7500	66.7500	66.7500	66.7500	+7.143%	1	6	-99.715%
2025-09-02	62.3000	62.3000	62.3000	62.3000	-11.000%	1	5	-99.695%
2025-08-18	70.0000	70.0000	70.0000	70.0000	+18.644%	1	6	-99.729%
2025-08-12	59.0000	59.0000	59.0000	59.0000	+0.170%	1	5	-99.678%
2025-08-04	58.9000	58.9000	58.9000	58.9000	-11.469%	1	4	-99.677%
2025-07-31	66.5300	66.5300	66.5300	66.5300	-17.354%	1	4	-99.714%
2025-07-28	80.5000	80.5000	80.5000	80.5000	-9.296%	1	3	-99.764%
2025-07-18	88.7500	88.7500	88.7500	88.7500	-0.949%	1	3	-99.786%
2025-07-15	89.6000	89.6000	89.6000	89.6000	-8.103%	1	2	-99.788%
2025-07-09	97.5000	97.5000	97.5000	97.5000	-0.612%	1	1	-99.805%
2025-06-27	98.1000	98.1000	98.1000	98.1000	+3.722%	1	2	-99.806%
2025-06-24	94.5800	94.5800	94.5800	94.5800	0.000%	1	1	-99.799%