Dark

LULU20260918C170
LULU Sep 18 2026 170.00 Call (LULU260918C00170000)
option OPRA

EOD

Aug 27, 2026

0.1000-28.571%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1200	0.1200	0.1000	0.1000	-28.571%	6	821	0.000%
2026-08-26	0.1300	0.1500	0.1300	0.1400	-36.364%	12	822	-28.571%
2026-08-25	0.1200	0.2200	0.0900	0.2200	0.000%	33	822	-54.545%
2026-08-24	0.2000	0.2600	0.2000	0.2200	-12.000%	33	802	-54.545%
2026-08-21	0.1200	0.2500	0.1200	0.2500	+66.667%	5	783	-60.000%
2026-08-20	0.1600	0.1600	0.1300	0.1500	-34.783%	9	787	-33.333%
2026-08-19	0.1000	0.2300	0.1000	0.2300	-8.000%	4	795	-56.522%
2026-08-18	0.1500	0.2900	0.1500	0.2500	+47.059%	7	796	-60.000%
2026-08-17	0.1700	0.1700	0.1700	0.1700	-32.000%	1	795	-41.176%
2026-08-14	0.2400	0.2500	0.2400	0.2500	+13.636%	2	794	-60.000%
2026-08-13	0.2200	0.2200	0.2200	0.2200	-37.143%	1	792	-54.545%
2026-08-12	0.4500	0.4500	0.3400	0.3500	-30.000%	8	792	-71.429%
2026-08-11	0.5800	0.5800	0.5000	0.5000	-28.571%	36	797	-80.000%
2026-08-10	0.7600	0.7600	0.7000	0.7000	-18.605%	23	785	-85.714%
2026-08-07	0.7500	0.8600	0.7500	0.8600	+11.688%	7	764	-88.372%
2026-08-06	0.8000	0.8200	0.7500	0.7700	+4.054%	43	767	-87.013%
2026-08-05	0.7600	0.8200	0.7400	0.7400	-12.941%	4	737	-86.486%
2026-08-03	0.9000	0.9000	0.7100	0.8500	+26.866%	25	738	-88.235%
2026-07-31	0.6700	0.6700	0.6700	0.6700	+36.735%	1	734	-85.075%
2026-07-30	0.4900	0.4900	0.4900	0.4900	-24.615%	2	733	-79.592%
2026-07-29	0.6600	0.6600	0.6500	0.6500	-9.722%	3	734	-84.615%
2026-07-28	0.7800	0.8000	0.7200	0.7200	+2.857%	32	734	-86.111%
2026-07-27	0.6000	0.7000	0.6000	0.7000	+27.273%	9	719	-85.714%
2026-07-24	0.4400	0.5500	0.4400	0.5500	+30.952%	14	713	-81.818%
2026-07-23	0.4900	0.4900	0.4200	0.4200	-27.586%	8	705	-76.190%
2026-07-22	0.5800	0.5800	0.5400	0.5800	-14.706%	4	708	-82.759%
2026-07-21	0.6400	0.6800	0.6400	0.6800	-5.556%	2	708	-85.294%
2026-07-20	0.7200	0.7200	0.7200	0.7200	-6.494%	3	708	-86.111%
2026-07-17	0.4900	0.7700	0.4900	0.7700	-12.500%	4	708	-87.013%
2026-07-16	0.7600	0.9100	0.7600	0.8800	+4.762%	8	708	-88.636%
2026-07-15	1.0000	1.0000	0.8000	0.8400	-16.000%	6	704	-88.095%
2026-07-14	1.0400	1.0700	0.9200	1.0000	+100.000%	27	706	-90.000%
2026-07-13	1.1200	1.1900	0.5000	0.5000	-56.522%	10	686	-80.000%
2026-07-10	1.1600	1.2000	1.0700	1.1500	+25.000%	6	685	-91.304%
2026-07-09	0.9200	0.9200	0.9200	0.9200	-8.000%	2	687	-89.130%
2026-07-07	1.1800	1.2000	1.0000	1.0000	+1.010%	4	685	-90.000%
2026-07-06	0.8000	1.0400	0.8000	0.9900	-18.182%	466	688	-89.899%
2026-07-02	1.1500	1.2200	1.1500	1.2100	+18.627%	105	489	-91.736%
2026-07-01	0.9100	1.0200	0.9100	1.0200	+17.241%	2	489	-90.196%
2026-06-30	0.7900	0.8700	0.7500	0.8700	+3.571%	22	489	-88.506%
2026-06-29	0.8800	0.8800	0.8300	0.8400	-16.000%	14	471	-88.095%
2026-06-26	0.8300	1.0000	0.8300	1.0000	+20.482%	2	464	-90.000%
2026-06-25	0.8500	0.8500	0.8300	0.8300	+2.469%	6	463	-87.952%
2026-06-24	0.8000	0.8100	0.7500	0.8100	+19.118%	34	459	-87.654%
2026-06-23	0.6900	0.6900	0.6800	0.6800	+3.030%	2	463	-85.294%
2026-06-22	0.8600	0.8900	0.6300	0.6600	-29.032%	21	462	-84.848%
2026-06-18	0.9700	1.2000	0.8900	0.9300	-10.577%	310	674	-89.247%
2026-06-17	1.2000	1.4000	1.0200	1.0400	-17.460%	18	674	-90.385%
2026-06-16	1.2700	1.4500	1.2600	1.2600	-3.077%	25	674	-92.063%
2026-06-15	1.5200	1.5200	1.2900	1.3000	-21.687%	16	672	-92.308%
2026-06-12	1.9600	1.9600	1.6600	1.6600	-7.778%	9	673	-93.976%
2026-06-11	1.6900	1.8100	1.4200	1.8000	-10.448%	61	666	-94.444%
2026-06-10	1.9500	2.3800	1.9500	2.0100	-1.951%	16	661	-95.025%
2026-06-09	1.6000	2.0500	1.6000	2.0500	+17.816%	24	661	-95.122%
2026-06-08	1.4000	1.8100	1.4000	1.7400	+1.754%	51	660	-94.253%
2026-06-05	1.9600	1.9600	1.3900	1.7100	-55.584%	36	671	-94.152%
2026-06-04	3.9900	4.2400	3.8000	3.8500	+2.667%	13	691	-97.403%
2026-06-03	3.5000	3.8000	3.5000	3.7500	-2.597%	10	684	-97.333%
2026-06-02	4.2000	4.4500	3.8500	3.8500	-27.358%	127	687	-97.403%
2026-06-01	5.5000	5.5300	5.0000	5.3000	+8.163%	8	573	-98.113%
2026-05-29	4.7000	5.1000	4.7000	4.9000	-2.000%	4	567	-97.959%
2026-05-28	4.2300	5.0500	4.2300	5.0000	-0.990%	12	563	-98.000%
2026-05-27	5.5000	6.0500	4.9500	5.0500	+23.171%	12	555	-98.020%
2026-05-26	4.1000	4.1000	4.1000	4.1000	+7.895%	8	556	-97.561%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-12.644%	1	559	-97.368%
2026-05-21	4.2000	4.3500	4.1500	4.3500	+6.618%	21	559	-97.701%
2026-05-20	3.5500	4.0800	3.5500	4.0800	+22.892%	12	559	-97.549%
2026-05-19	3.1800	3.3500	3.1700	3.3200	+0.606%	12	554	-96.988%
2026-05-18	3.1300	3.5000	3.1300	3.3000	+1.538%	15	554	-96.970%
2026-05-15	3.4500	3.4500	3.2000	3.2500	-9.722%	12	554	-96.923%
2026-05-14	3.6000	3.7000	3.5500	3.6000	-1.099%	8	559	-97.222%
2026-05-13	3.9600	3.9600	3.6400	3.6400	-14.353%	6	562	-97.253%
2026-05-12	4.2000	4.2500	4.2000	4.2500	-10.526%	11	562	-97.647%
2026-05-11	4.9000	4.9000	4.5000	4.7500	-16.667%	340	562	-97.895%
2026-05-08	5.6500	5.7000	5.6500	5.7000	-16.176%	2	293	-98.246%
2026-05-07	6.8000	6.8000	6.8000	6.8000	+9.149%	1	292	-98.529%
2026-05-06	6.0000	6.2300	6.0000	6.2300	+4.706%	6	292	-98.395%
2026-05-05	5.5500	5.9500	5.1000	5.9500	+10.185%	29	294	-98.319%
2026-05-04	6.4200	6.4200	5.4000	5.4000	-20.000%	17	293	-98.148%
2026-05-01	8.0400	8.0400	6.7500	6.7500	-21.053%	19	284	-98.519%
2026-04-30	8.3000	8.5500	8.3000	8.5500	+3.012%	3	284	-98.830%
2026-04-29	8.4500	8.4500	8.2500	8.3000	-17.248%	4	284	-98.795%
2026-04-28	11.4500	11.4500	10.0300	10.0300	-12.402%	2	286	-99.003%
2026-04-27	10.8500	11.4500	10.8500	11.4500	+12.808%	5	286	-99.127%
2026-04-24	10.3000	10.7400	10.1300	10.1500	+0.495%	81	289	-99.015%
2026-04-23	10.5700	11.0500	9.5500	10.1000	-45.049%	174	346	-99.010%
2026-04-22	19.3600	19.3600	18.3800	18.3800	-12.476%	23	257	-99.456%
2026-04-21	21.5000	21.5000	21.0000	21.0000	+8.303%	5	272	-99.524%
2026-04-16	19.3900	19.3900	19.3900	19.3900	+1.892%	1	272	-99.484%
2026-04-15	18.5000	19.0300	18.5000	19.0300	+8.743%	25	271	-99.475%
2026-04-14	17.7200	17.7200	17.5000	17.5000	-5.508%	27	249	-99.429%
2026-04-13	19.2600	19.2600	18.5200	18.5200	-11.810%	2	249	-99.460%
2026-04-09	19.6000	21.0000	19.6000	21.0000	+10.236%	3	248	-99.524%
2026-04-08	19.0500	19.0500	19.0500	19.0500	+13.124%	1	248	-99.475%
2026-04-06	16.8400	16.8400	16.8400	16.8400	+10.426%	2	247	-99.406%
2026-03-31	14.8500	15.2500	14.6300	15.2500	+19.608%	18	249	-99.344%
2026-03-30	12.7500	13.5500	12.7000	12.7500	+5.809%	18	258	-99.216%
2026-03-27	12.5000	12.5000	12.0500	12.0500	-24.688%	11	249	-99.170%
2026-03-26	17.8000	17.8000	16.0000	16.0000	-10.615%	10	250	-99.375%
2026-03-25	19.9000	19.9000	17.6500	17.9000	-7.254%	23	248	-99.441%
2026-03-24	19.3000	19.3000	19.3000	19.3000	-10.689%	2	258	-99.482%
2026-03-20	22.0000	22.0000	21.5900	21.6100	+3.894%	5	259	-99.537%
2026-03-19	21.2000	21.2000	20.8000	20.8000	-5.455%	11	261	-99.519%
2026-03-18	19.8300	22.0000	19.8300	22.0000	+10.608%	4	261	-99.545%
2026-03-17	21.5900	21.7000	19.8900	19.8900	-6.664%	26	264	-99.497%
2026-03-13	20.5700	21.3100	20.5700	21.3100	-5.078%	6	261	-99.531%
2026-03-12	22.5500	22.7500	22.4500	22.4500	-6.067%	14	259	-99.555%
2026-03-10	23.9000	23.9000	23.9000	23.9000	-14.306%	1	257	-99.582%
2026-03-06	26.0500	28.7500	26.0500	27.8900	-2.991%	90	257	-99.641%
2026-03-05	29.7200	29.7200	28.7500	28.7500	-24.342%	6	254	-99.652%
2026-02-26	38.0000	38.0000	38.0000	38.0000	+14.734%	1	248	-99.737%
2026-02-23	33.1200	33.1200	33.1200	33.1200	+5.815%	1	249	-99.698%
2026-02-13	30.6200	31.3000	30.6200	31.3000	+11.786%	2	247	-99.681%
2026-02-12	28.0000	28.0000	28.0000	28.0000	-23.497%	1	247	-99.643%
2026-02-10	36.5500	36.6000	36.5500	36.6000	+26.207%	2	247	-99.727%
2026-02-09	29.0000	29.0000	29.0000	29.0000	-5.966%	1	249	-99.655%
2026-01-30	30.8400	30.8400	30.8400	30.8400	+1.115%	12	249	-99.676%
2026-01-29	32.1400	32.2600	30.5000	30.5000	-12.104%	26	243	-99.672%
2026-01-28	35.7600	35.7600	34.3800	34.7000	-19.508%	53	239	-99.712%
2026-01-23	43.1100	43.1100	43.1100	43.1100	-17.886%	9	217	-99.768%
2026-01-14	52.5000	52.5000	52.5000	52.5000	-7.895%	1	217	-99.810%
2026-01-12	57.0000	57.0000	57.0000	57.0000	+8.571%	1	217	-99.825%
2026-01-09	52.5000	52.5000	52.5000	52.5000	-14.075%	1	218	-99.810%
2026-01-06	60.0000	61.1000	60.0000	61.1000	+9.263%	2	218	-99.836%
2025-12-31	56.6900	56.6900	55.9200	55.9200	-0.410%	17	222	-99.821%
2025-12-29	56.1500	56.1500	56.1500	56.1500	-5.567%	1	222	-99.822%
2025-12-23	59.4600	59.4600	59.4600	59.4600	+5.239%	1	223	-99.832%
2025-12-22	56.0000	56.5000	56.0000	56.5000	-2.586%	2	224	-99.823%
2025-12-19	61.5600	62.3900	58.0000	58.0000	-8.676%	208	224	-99.828%
2025-12-18	70.1000	70.1000	63.5100	63.5100	+15.410%	5	283	-99.843%
2025-12-16	55.0300	55.0300	55.0300	55.0300	+0.788%	1	286	-99.818%
2025-12-15	54.6000	54.6000	54.6000	54.6000	-6.571%	2	287	-99.817%
2025-12-12	62.9500	62.9500	53.7500	58.4400	+34.438%	22	287	-99.829%
2025-12-11	43.4700	43.4700	43.4700	43.4700	+2.282%	3	308	-99.770%
2025-12-09	42.4000	42.5000	42.4000	42.5000	+0.711%	2	311	-99.765%
2025-12-08	41.7000	42.2000	41.4900	42.2000	-13.347%	3	311	-99.763%
2025-12-05	46.9000	48.7000	46.9000	48.7000	+17.152%	3	312	-99.795%
2025-12-02	42.0000	42.0000	41.5700	41.5700	-3.973%	5	315	-99.759%
2025-12-01	43.2900	43.2900	43.2900	43.2900	+4.793%	2	320	-99.769%
2025-11-26	40.7000	45.4000	38.0000	41.3100	+2.761%	7	325	-99.758%
2025-11-25	40.2000	40.2000	40.2000	40.2000	+11.667%	10	325	-99.751%
2025-11-24	36.0000	36.0000	36.0000	36.0000	+5.263%	1	335	-99.722%
2025-11-21	34.2500	34.2500	34.2000	34.2000	+5.556%	2	334	-99.708%
2025-11-20	33.4000	33.4000	32.4000	32.4000	+0.465%	2	334	-99.691%
2025-11-18	32.4500	33.0000	32.2500	32.2500	-4.923%	7	336	-99.690%
2025-11-17	35.0000	35.0000	33.9200	33.9200	-8.324%	2	341	-99.705%
2025-11-14	37.0000	37.0000	37.0000	37.0000	-2.632%	2	343	-99.730%
2025-11-13	38.0000	38.0000	37.0000	38.0000	+2.842%	4	343	-99.737%
2025-11-12	36.9500	36.9500	36.9500	36.9500	-0.135%	1	344	-99.729%
2025-11-11	36.5500	37.0000	36.5500	37.0000	+6.322%	14	345	-99.730%
2025-11-10	34.8000	34.8000	34.8000	34.8000	+2.353%	1	331	-99.713%
2025-11-07	34.0000	34.0000	34.0000	34.0000	+4.874%	1	331	-99.706%
2025-11-06	32.4200	32.4200	32.4200	32.4200	-9.264%	1	332	-99.692%
2025-11-05	32.0000	36.5000	32.0000	35.7300	+13.573%	35	336	-99.720%
2025-11-04	32.7500	32.7500	31.4000	31.4600	-11.827%	27	363	-99.682%
2025-10-31	35.2500	35.6800	35.2500	35.6800	-0.889%	7	380	-99.720%
2025-10-30	35.6500	36.0000	35.6500	36.0000	-4.762%	2	373	-99.722%
2025-10-29	41.1500	41.1500	37.5000	37.8000	-9.353%	9	374	-99.735%
2025-10-28	42.2000	44.7000	39.0000	41.7000	-3.917%	28	365	-99.760%
2025-10-27	45.1000	45.2500	43.4000	43.4000	+6.112%	37	333	-99.770%
2025-10-23	40.9000	40.9000	40.9000	40.9000	-5.760%	1	333	-99.756%
2025-10-21	41.0000	43.4000	41.0000	43.4000	+16.667%	10	332	-99.770%
2025-10-20	36.1400	39.3300	36.1400	37.2000	+9.412%	15	330	-99.731%
2025-10-17	33.0000	34.0000	33.0000	34.0000	+4.712%	16	338	-99.706%
2025-10-16	33.0000	33.5000	31.4200	32.4700	-2.930%	11	344	-99.692%
2025-10-15	34.7500	35.1500	33.4500	33.4500	-5.241%	18	338	-99.701%
2025-10-14	33.3000	35.3000	33.3000	35.3000	-0.563%	2	334	-99.717%
2025-10-13	34.8000	35.5000	34.1500	35.5000	+3.258%	4	334	-99.718%
2025-10-10	34.9000	35.1200	34.3000	34.3800	-12.519%	7	334	-99.709%
2025-10-09	39.3000	39.3000	39.3000	39.3000	+6.504%	1	332	-99.746%
2025-10-08	37.0000	37.0000	36.4500	36.9000	-1.072%	3	332	-99.729%
2025-10-06	37.3000	37.3000	37.3000	37.3000	-5.808%	1	332	-99.732%
2025-10-03	40.3100	40.3100	39.6000	39.6000	-3.415%	2	333	-99.747%
2025-10-02	41.0000	41.0000	41.0000	41.0000	-0.122%	6	335	-99.756%
2025-10-01	41.0500	41.0500	41.0500	41.0500	-2.262%	1	341	-99.756%
2025-09-30	42.0000	42.0000	42.0000	42.0000	+5.263%	1	341	-99.762%
2025-09-29	39.9000	39.9000	39.9000	39.9000	+0.377%	1	342	-99.749%
2025-09-26	39.1200	39.7500	39.1200	39.7500	+7.258%	5	343	-99.748%
2025-09-25	40.1600	40.1600	36.0500	37.0600	-12.284%	18	346	-99.730%
2025-09-24	38.1500	42.2500	37.5500	42.2500	+8.584%	13	347	-99.763%
2025-09-23	38.3000	40.0500	38.3000	38.9100	+0.232%	19	350	-99.743%
2025-09-22	33.2300	39.0200	32.9600	38.8200	+11.744%	60	340	-99.742%
2025-09-19	35.0000	35.6800	34.6500	34.7400	-4.508%	9	332	-99.712%
2025-09-18	35.5000	36.4400	34.3200	36.3800	+12.319%	25	339	-99.725%
2025-09-17	30.7000	34.2000	30.7000	32.3900	+2.825%	32	331	-99.691%
2025-09-16	31.5000	31.5000	31.5000	31.5000	+5.705%	1	324	-99.683%
2025-09-15	30.0000	30.6000	29.8000	29.8000	+1.017%	7	323	-99.664%
2025-09-12	29.5600	29.6700	29.5000	29.5000	-7.956%	13	321	-99.661%
2025-09-11	32.5000	32.5000	32.0500	32.0500	+3.387%	4	314	-99.688%
2025-09-10	31.4200	33.1500	31.0000	31.0000	-4.498%	6	310	-99.677%
2025-09-09	34.6500	34.6500	32.2300	32.4600	-2.989%	24	306	-99.692%
2025-09-08	33.9000	35.7000	30.6700	33.4600	-1.588%	15	286	-99.701%
2025-09-05	32.2500	38.3300	32.2500	34.0000	-43.522%	77	280	-99.706%
2025-09-04	59.1300	60.2000	59.1300	60.2000	-2.903%	6	216	-99.834%
2025-08-28	62.0000	62.0000	62.0000	62.0000	-2.177%	7	211	-99.839%
2025-08-22	63.3800	63.3800	63.3800	63.3800	+9.276%	1	218	-99.842%
2025-08-21	58.0000	58.0000	58.0000	58.0000	-1.695%	2	218	-99.828%
2025-08-20	59.0000	59.0000	59.0000	59.0000	-6.111%	2	216	-99.831%
2025-08-18	62.8400	62.8400	62.8400	62.8400	+21.972%	1	214	-99.841%
2025-08-12	51.5200	51.5200	51.5200	51.5200	+3.246%	1	214	-99.806%
2025-08-08	49.9000	49.9000	49.9000	49.9000	-5.403%	1	215	-99.800%
2025-08-07	52.8000	52.8000	52.7500	52.7500	-4.091%	3	214	-99.810%
2025-08-06	55.0000	55.0000	55.0000	55.0000	-1.786%	1	212	-99.818%
2025-08-05	56.0000	56.0000	56.0000	56.0000	+5.660%	1	211	-99.821%
2025-08-04	55.0000	55.0000	53.0000	53.0000	-26.846%	2	210	-99.811%
2025-07-25	72.7500	72.7500	72.4500	72.4500	-12.097%	2	208	-99.862%
2025-07-14	84.6000	84.6000	82.4200	82.4200	-8.422%	3	206	-99.879%
2025-07-11	90.0000	90.0000	90.0000	90.0000	-5.769%	1	204	-99.889%
2025-07-02	95.5500	95.5500	95.5100	95.5100	+7.617%	201	203	-99.895%
2025-06-30	89.4000	89.4000	88.7500	88.7500	+2.305%	2	2	-99.887%
2025-06-27	87.0500	87.0500	86.7500	86.7500	0.000%	3	1	-99.885%