Dark

LULU20260918C165
LULU Sep 18 2026 165.00 Call (LULU260918C00165000)
option OPRA

EOD

Aug 27, 2026

0.1700-46.875%(-0.1500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1300	0.2300	0.1300	0.1700	-46.875%	8	685	0.000%
2026-08-26	0.1800	0.3200	0.1800	0.3200	+60.000%	8	689	-46.875%
2026-08-25	0.2200	0.2200	0.2000	0.2000	-37.500%	9	691	-15.000%
2026-08-21	0.2000	0.3200	0.2000	0.3200	+88.235%	3	682	-46.875%
2026-08-20	0.1700	0.1700	0.1700	0.1700	-55.263%	10	681	0.000%
2026-08-19	0.3800	0.3800	0.3800	0.3800	+26.667%	2	691	-55.263%
2026-08-18	0.2500	0.3700	0.2500	0.3000	-3.226%	5	690	-43.333%
2026-08-17	0.3000	0.3100	0.3000	0.3100	-13.889%	3	691	-45.161%
2026-08-14	0.3500	0.3800	0.3500	0.3600	-26.531%	10	689	-52.778%
2026-08-13	0.4500	0.4900	0.4500	0.4900	+2.083%	4	685	-65.306%
2026-08-12	0.5500	0.5500	0.4800	0.4800	-50.515%	36	685	-64.583%
2026-08-10	0.9700	0.9700	0.9700	0.9700	-19.167%	3	679	-82.474%
2026-08-07	1.0000	1.2000	1.0000	1.2000	+20.000%	48	678	-85.833%
2026-08-06	1.0100	1.0500	0.8900	1.0000	-6.542%	8	674	-83.000%
2026-08-05	1.0000	1.0700	1.0000	1.0700	+7.000%	4	670	-84.112%
2026-08-04	1.0500	1.1200	1.0000	1.0000	+2.041%	23	668	-83.000%
2026-08-03	1.0000	1.0500	0.9400	0.9800	+36.111%	60	651	-82.653%
2026-07-31	0.7500	0.7500	0.7200	0.7200	+1.408%	2	696	-76.389%
2026-07-30	0.7100	0.7100	0.7100	0.7100	-18.391%	1	696	-76.056%
2026-07-29	0.8600	0.8700	0.8600	0.8700	-13.861%	3	696	-80.460%
2026-07-28	1.0300	1.1000	1.0100	1.0100	+20.238%	11	696	-83.168%
2026-07-27	0.8400	0.8400	0.8400	0.8400	+27.273%	1	689	-79.762%
2026-07-24	0.7500	0.7500	0.6600	0.6600	-4.348%	4	690	-74.242%
2026-07-22	0.6900	0.6900	0.6900	0.6900	-13.750%	2	686	-75.362%
2026-07-21	0.8100	0.8100	0.8000	0.8000	-14.894%	26	687	-78.750%
2026-07-20	0.8700	0.9400	0.8700	0.9400	-14.545%	2	688	-81.915%
2026-07-16	0.8700	1.1000	0.8700	1.1000	-18.519%	3	688	-84.545%
2026-07-15	1.3100	1.3500	1.3100	1.3500	-9.396%	3	689	-87.407%
2026-07-10	1.3900	1.4900	1.3900	1.4900	+34.234%	74	689	-88.591%
2026-07-09	1.0000	1.1100	1.0000	1.1100	+8.824%	6	679	-84.685%
2026-07-08	0.9800	1.0200	0.8900	1.0200	-11.304%	71	684	-83.333%
2026-07-07	1.4500	1.4500	1.1500	1.1500	+4.545%	2	734	-85.217%
2026-07-06	1.3500	1.3500	1.1000	1.1000	-26.667%	2	735	-84.545%
2026-07-02	1.3100	1.5000	1.0200	1.5000	+42.857%	5	735	-88.667%
2026-06-30	0.9500	1.0500	0.9500	1.0500	-3.670%	3	735	-83.810%
2026-06-29	1.1700	1.1700	1.0900	1.0900	-16.154%	2	737	-84.404%
2026-06-26	1.0500	1.3000	1.0500	1.3000	+23.810%	16	737	-86.923%
2026-06-25	0.9500	1.0500	0.9500	1.0500	-2.778%	2	734	-83.810%
2026-06-24	1.0000	1.0800	1.0000	1.0800	+25.581%	12	733	-84.259%
2026-06-23	0.7800	0.8700	0.7800	0.8600	+16.216%	5	731	-80.233%
2026-06-22	1.0000	1.0700	0.7400	0.7400	-38.333%	9	732	-77.027%
2026-06-18	1.0300	1.2600	1.0300	1.2000	-5.512%	252	580	-85.833%
2026-06-17	1.2700	1.2800	1.2700	1.2700	-20.625%	3	580	-86.614%
2026-06-16	1.5700	1.6000	1.5300	1.6000	-5.325%	4	580	-89.375%
2026-06-15	1.6100	1.7500	1.6100	1.6900	-10.582%	13	579	-89.941%
2026-06-12	1.9400	1.9700	1.8900	1.8900	-14.865%	3	570	-91.005%
2026-06-11	2.1200	2.2200	2.0600	2.2200	-3.478%	10	569	-92.342%
2026-06-10	2.4000	2.9200	2.3000	2.3000	-7.258%	17	562	-92.609%
2026-06-09	2.3200	2.4800	2.1700	2.4800	+16.981%	102	559	-93.145%
2026-06-08	2.1000	2.1600	1.9600	2.1200	+11.579%	17	487	-91.981%
2026-06-05	2.5000	2.5000	1.6800	1.9000	-57.778%	184	477	-91.053%
2026-06-04	4.2000	4.5000	4.1900	4.5000	0.000%	3	558	-96.222%
2026-06-03	4.1000	4.5000	4.1000	4.5000	-3.226%	6	556	-96.222%
2026-06-02	5.9000	6.3500	4.6500	4.6500	-28.462%	7	557	-96.344%
2026-06-01	6.2000	6.7300	5.8500	6.5000	+15.044%	59	554	-97.385%
2026-05-29	5.6000	5.6500	5.6000	5.6500	-4.075%	20	551	-96.991%
2026-05-28	5.9500	5.9500	5.8500	5.8900	+1.727%	4	565	-97.114%
2026-05-27	6.6000	7.2500	5.7900	5.7900	+19.381%	17	566	-97.064%
2026-05-26	4.9500	4.9500	4.8500	4.8500	-3.960%	4	563	-96.495%
2026-05-22	4.9000	5.0500	4.4500	5.0500	+3.909%	3	567	-96.634%
2026-05-21	5.0500	5.0500	4.8600	4.8600	+1.674%	6	566	-96.502%
2026-05-20	3.6500	4.7800	3.6500	4.7800	+24.804%	21	566	-96.444%
2026-05-19	3.6000	3.8300	3.6000	3.8300	+2.133%	6	570	-95.561%
2026-05-18	4.1500	4.1500	3.6000	3.7500	-3.846%	14	570	-95.467%
2026-05-15	4.0000	4.0000	3.8000	3.9000	-8.235%	10	570	-95.641%
2026-05-14	4.2000	4.5000	4.2000	4.2500	+1.190%	11	572	-96.000%
2026-05-13	4.8500	4.9000	4.1500	4.2000	-16.168%	41	574	-95.952%
2026-05-12	5.0000	5.1700	4.8000	5.0100	-9.730%	296	574	-96.607%
2026-05-11	5.8500	5.8500	5.5500	5.5500	-21.831%	26	574	-96.937%
2026-05-08	7.0300	7.1000	7.0300	7.1000	-0.699%	7	555	-97.606%
2026-05-06	7.0500	7.1500	7.0500	7.1500	+4.839%	2	561	-97.622%
2026-05-05	6.0000	6.8200	6.0000	6.8200	+10.000%	29	562	-97.507%
2026-05-04	6.6000	6.6000	6.2000	6.2000	-21.519%	30	542	-97.258%
2026-05-01	8.3000	8.3000	7.9000	7.9000	-15.508%	23	515	-97.848%
2026-04-30	9.7000	9.7000	9.3000	9.3500	+1.520%	14	515	-98.182%
2026-04-29	10.0400	10.2800	9.2100	9.2100	-28.047%	28	512	-98.154%
2026-04-27	12.7300	13.9500	12.7300	12.8000	+5.437%	135	501	-98.672%
2026-04-24	11.6200	12.1400	11.5700	12.1400	+7.911%	22	493	-98.600%
2026-04-23	14.9500	16.2500	11.1500	11.2500	-47.844%	141	476	-98.489%
2026-04-22	20.3600	21.5700	20.3600	21.5700	-14.235%	2	414	-99.212%
2026-04-21	25.1500	25.1500	25.1500	25.1500	+6.342%	2	412	-99.324%
2026-04-17	23.6500	23.6500	23.6500	23.6500	+4.878%	3	412	-99.281%
2026-04-16	22.5500	22.5500	22.5500	22.5500	-1.957%	2	409	-99.246%
2026-04-10	24.5000	24.5900	23.0000	23.0000	-6.428%	4	407	-99.261%
2026-04-09	22.0000	24.5800	22.0000	24.5800	+10.571%	2	406	-99.308%
2026-04-08	20.7500	22.9500	20.7500	22.2300	+28.870%	10	405	-99.235%
2026-04-07	17.8000	17.8000	17.0500	17.2500	-5.738%	7	396	-99.014%
2026-04-02	18.3000	18.3000	18.3000	18.3000	-15.081%	1	395	-99.071%
2026-04-01	21.5500	21.5500	21.5500	21.5500	+26.023%	3	395	-99.211%
2026-03-31	16.1500	17.1000	16.1500	17.1000	+19.580%	7	395	-99.006%
2026-03-30	14.7300	14.9500	14.3000	14.3000	+0.704%	7	389	-98.811%
2026-03-27	15.7100	15.7100	13.5000	14.2000	-15.224%	14	388	-98.803%
2026-03-26	16.7500	16.7500	16.7500	16.7500	-20.991%	1	378	-98.985%
2026-03-24	22.7400	22.7400	21.2000	21.2000	-15.200%	3	377	-99.198%
2026-03-23	25.0000	25.0000	25.0000	25.0000	-1.068%	2	377	-99.320%
2026-03-19	23.8000	25.2700	23.8000	25.2700	-4.642%	16	377	-99.327%
2026-03-18	24.0000	26.5500	24.0000	26.5000	+15.721%	7	381	-99.358%
2026-03-17	25.2000	25.2000	22.8500	22.9000	-3.620%	22	381	-99.258%
2026-03-16	23.4900	23.7600	23.4900	23.7600	+3.755%	14	378	-99.285%
2026-03-12	25.2500	25.3400	22.9000	22.9000	-12.994%	15	371	-99.258%
2026-03-11	26.3200	26.3200	26.3200	26.3200	-12.558%	1	361	-99.354%
2026-03-06	29.7700	30.1000	29.5500	30.1000	-3.680%	3	361	-99.435%
2026-03-05	32.1700	32.1700	31.2500	31.2500	-3.846%	3	360	-99.456%
2026-03-04	32.5500	32.5500	32.5000	32.5000	+2.718%	2	358	-99.477%
2026-03-03	31.6400	31.6400	31.6400	31.6400	-11.768%	1	360	-99.463%
2026-02-23	35.6200	35.9000	35.6200	35.8600	-4.906%	3	360	-99.526%
2026-02-18	37.5500	37.7100	37.5500	37.7100	+3.514%	20	360	-99.549%
2026-02-17	34.6700	36.4300	34.6700	36.4300	+17.630%	2	360	-99.533%
2026-02-12	30.0000	30.9700	30.0000	30.9700	-1.683%	80	360	-99.451%
2026-02-05	31.5000	31.5000	31.5000	31.5000	-10.384%	1	417	-99.460%
2026-02-04	35.1500	35.1500	35.1500	35.1500	+2.958%	1	417	-99.516%
2026-02-03	34.1400	34.1400	34.1400	34.1400	-0.727%	1	417	-99.502%
2026-01-29	34.2400	34.6100	34.2400	34.3900	-23.408%	16	418	-99.506%
2026-01-23	44.9000	44.9000	44.9000	44.9000	-0.267%	2	423	-99.621%
2026-01-21	45.0200	45.0200	45.0200	45.0200	-29.102%	1	423	-99.622%
2026-01-09	63.5000	63.5000	63.5000	63.5000	+0.554%	1	422	-99.732%
2026-01-06	63.1500	63.1500	63.1500	63.1500	+1.855%	1	421	-99.731%
2025-12-24	62.0000	62.0000	62.0000	62.0000	+1.307%	10	421	-99.726%
2025-12-19	61.2000	61.2000	61.2000	61.2000	-14.882%	10	421	-99.722%
2025-12-18	72.0000	72.0000	70.1700	71.9000	+22.071%	17	431	-99.764%
2025-12-17	54.8800	58.9000	54.8800	58.9000	-0.169%	3	437	-99.711%
2025-12-16	57.6500	59.0000	57.6500	59.0000	+2.076%	51	438	-99.712%
2025-12-15	53.2000	57.8000	53.2000	57.8000	-6.412%	4	447	-99.706%
2025-12-12	66.0000	66.0000	57.0000	61.7600	+31.404%	3	451	-99.725%
2025-12-10	47.0000	47.0000	47.0000	47.0000	+5.405%	3	453	-99.638%
2025-12-09	44.5900	44.5900	44.5900	44.5900	-10.998%	1	451	-99.619%
2025-12-05	50.3000	50.3000	50.1000	50.1000	+11.383%	2	450	-99.661%
2025-12-04	43.7000	45.3000	43.7000	44.9800	-4.298%	93	451	-99.622%
2025-11-28	47.0000	47.0000	47.0000	47.0000	+3.070%	1	407	-99.638%
2025-11-26	45.2200	45.6000	45.1200	45.6000	+5.678%	12	410	-99.627%
2025-11-25	39.5000	43.1700	39.5000	43.1500	+16.622%	7	410	-99.606%
2025-11-21	33.8300	37.0000	33.8300	37.0000	+2.778%	67	416	-99.541%
2025-11-19	36.0000	36.0000	36.0000	36.0000	-8.513%	1	416	-99.528%
2025-11-14	38.0000	39.3500	38.0000	39.3500	+0.127%	2	417	-99.568%
2025-11-12	39.4400	39.4400	39.3000	39.3000	+10.704%	2	419	-99.567%
2025-11-10	37.0000	37.0000	35.5000	35.5000	+2.453%	37	419	-99.521%
2025-11-07	36.0000	36.0000	34.6000	34.6500	-0.773%	37	420	-99.509%
2025-11-06	34.9200	34.9200	34.9200	34.9200	+5.914%	2	388	-99.513%
2025-11-04	34.9200	34.9200	32.5500	32.9700	-19.878%	439	405	-99.484%
2025-10-31	38.8000	41.1500	38.1900	41.1500	+6.111%	8	538	-99.587%
2025-10-30	38.7800	38.7800	38.7800	38.7800	-1.823%	1	532	-99.562%
2025-10-29	43.9700	43.9700	39.5000	39.5000	-16.047%	2	532	-99.570%
2025-10-27	48.0200	48.0200	45.6000	47.0500	+4.905%	12	520	-99.639%
2025-10-24	43.0000	44.8500	43.0000	44.8500	+1.955%	6	520	-99.621%
2025-10-23	43.9900	43.9900	43.9900	43.9900	+1.010%	5	516	-99.614%
2025-10-22	43.5000	43.5500	42.8500	43.5500	-9.459%	4	511	-99.610%
2025-10-21	43.2900	48.1000	41.8500	48.1000	+17.317%	24	512	-99.647%
2025-10-20	39.5700	42.6500	39.5700	41.0000	+8.037%	4	501	-99.585%
2025-10-17	34.2300	37.9500	34.1200	37.9500	+11.749%	14	499	-99.552%
2025-10-16	34.7000	35.5000	33.0000	33.9600	-5.007%	56	502	-99.499%
2025-10-15	36.5000	36.5000	35.7500	35.7500	-9.722%	60	454	-99.524%
2025-10-14	36.6000	39.6000	36.3000	39.6000	+2.591%	50	394	-99.571%
2025-10-13	36.5000	38.6000	33.9000	38.6000	+5.898%	138	349	-99.560%
2025-10-10	36.4500	36.4500	36.4500	36.4500	-10.771%	2	222	-99.534%
2025-10-09	40.8500	40.8500	40.8500	40.8500	+3.812%	1	222	-99.584%
2025-10-08	39.3500	39.3500	39.3500	39.3500	+2.341%	1	223	-99.568%
2025-10-07	41.0000	41.0000	38.4500	38.4500	-8.452%	31	255	-99.558%
2025-10-01	44.9500	44.9500	42.0000	42.0000	-1.362%	7	255	-99.595%
2025-09-29	43.0200	43.0200	42.5800	42.5800	+7.797%	2	261	-99.601%
2025-09-25	42.9500	42.9500	39.5000	39.5000	-10.674%	5	262	-99.570%
2025-09-24	40.3500	44.2200	40.3500	44.2200	+6.170%	11	265	-99.616%
2025-09-23	40.2500	41.9000	40.2500	41.6500	+1.338%	6	276	-99.592%
2025-09-22	37.9500	41.1000	35.8500	41.1000	+8.501%	7	276	-99.586%
2025-09-19	37.8100	37.8800	36.8000	37.8800	-0.316%	7	279	-99.551%
2025-09-18	37.2500	38.1500	36.9500	38.0000	+12.260%	9	281	-99.553%
2025-09-17	34.8500	34.8500	33.8500	33.8500	+1.045%	19	278	-99.498%
2025-09-16	32.3000	34.4000	32.0500	33.5000	+2.384%	26	272	-99.493%
2025-09-15	31.9100	32.7200	31.9000	32.7200	+3.512%	34	258	-99.480%
2025-09-12	33.3000	33.3000	31.2000	31.6100	-9.557%	146	240	-99.462%
2025-09-11	33.2000	36.5000	33.2000	34.9500	+5.430%	32	114	-99.514%
2025-09-10	35.9000	35.9000	33.1500	33.1500	-2.786%	19	102	-99.487%
2025-09-09	35.6000	36.5000	33.9000	34.1000	-2.849%	16	87	-99.501%
2025-09-08	34.0700	36.7500	33.2400	35.1000	-6.921%	44	74	-99.516%
2025-09-05	36.2200	40.2700	36.0000	37.7100	-39.799%	69	66	-99.549%
2025-08-19	62.6400	62.6400	62.6400	62.6400	-5.306%	1	1	-99.729%
2025-08-18	66.1500	66.1500	66.1500	66.1500	0.000%	1	1	-99.743%