Dark

LULU20260918C220
LULU Sep 18 2026 220.00 Call (LULU260918C00220000)
option OPRA

EOD

Aug 27, 2026

0.1300-13.333%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1300	0.1300	0.1300	0.1300	-13.333%	6	603	0.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	+50.000%	22	601	-13.333%
2026-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	579	+30.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	+400.000%	5	579	+30.000%
2026-07-30	0.0200	0.0200	0.0200	0.0200	-80.000%	1	579	+550.000%
2026-07-29	0.2000	0.2000	0.1000	0.1000	0.000%	11	580	+30.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-47.368%	7	580	+30.000%
2026-07-16	0.1900	0.1900	0.1900	0.1900	+26.667%	1	573	-31.579%
2026-07-15	0.1500	0.1500	0.1500	0.1500	-25.000%	20	574	-13.333%
2026-07-13	0.1500	0.2000	0.1500	0.2000	0.000%	12	554	-35.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+11.111%	10	560	-35.000%
2026-07-09	0.0100	0.1800	0.0100	0.1800	+12.500%	2	570	-27.778%
2026-06-30	0.2100	0.2100	0.1600	0.1600	-38.462%	10	571	-18.750%
2026-06-23	0.1500	0.2600	0.1500	0.2600	+62.500%	14	571	-50.000%
2026-06-22	0.1600	0.1600	0.1600	0.1600	-11.111%	2	574	-18.750%
2026-06-17	0.1800	0.1800	0.1800	0.1800	-35.714%	1	576	-27.778%
2026-06-16	0.2800	0.2800	0.2800	0.2800	+12.000%	2	576	-53.571%
2026-06-15	0.3400	0.3400	0.2500	0.2500	-24.242%	3	576	-48.000%
2026-06-12	0.3300	0.3300	0.3300	0.3300	-5.714%	9	575	-60.606%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-18.605%	1	584	-62.857%
2026-06-10	0.4600	0.4600	0.4300	0.4300	0.000%	2	585	-69.767%
2026-06-09	0.4200	0.4300	0.4200	0.4300	+72.000%	8	588	-69.767%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-73.958%	2	592	-48.000%
2026-06-04	0.8800	0.9600	0.8800	0.9600	+6.667%	2	594	-86.458%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-7.216%	6	593	-85.556%
2026-06-02	1.0900	1.0900	0.9000	0.9700	-23.622%	3	597	-86.598%
2026-06-01	1.2000	1.3000	1.2000	1.2700	+10.435%	8	596	-89.764%
2026-05-29	1.2300	1.2300	1.1500	1.1500	+0.877%	5	595	-88.696%
2026-05-28	0.9900	1.1400	0.9900	1.1400	-0.870%	14	596	-88.596%
2026-05-27	1.9200	1.9200	1.1500	1.1500	+25.000%	2	591	-88.696%
2026-05-22	0.9100	0.9200	0.9100	0.9200	-8.000%	2	591	-85.870%
2026-05-21	0.9100	1.0000	0.9100	1.0000	+19.048%	6	589	-87.000%
2026-05-20	0.7500	0.8400	0.7500	0.8400	+5.000%	21	589	-84.524%
2026-05-19	0.8000	0.8000	0.8000	0.8000	0.000%	1	589	-83.750%
2026-05-18	0.8100	1.1500	0.7500	0.8000	-5.882%	16	589	-83.750%
2026-05-15	0.8600	0.8700	0.7900	0.8500	-3.409%	23	589	-84.706%
2026-05-14	0.8700	1.0000	0.8500	0.8800	-23.478%	70	593	-85.227%
2026-05-13	0.9300	1.1500	0.8700	1.1500	+11.650%	12	613	-88.696%
2026-05-12	1.0100	1.0300	0.9600	1.0300	-17.600%	19	613	-87.379%
2026-05-11	1.2500	1.2500	1.2500	1.2500	-11.972%	3	613	-89.600%
2026-05-08	1.4200	1.4200	1.4200	1.4200	-6.579%	1	615	-90.845%
2026-05-07	1.5200	1.5200	1.5200	1.5200	+1.333%	1	616	-91.447%
2026-05-06	1.5000	1.5000	1.5000	1.5000	+12.782%	1	615	-91.333%
2026-05-05	1.2300	1.3500	1.1000	1.3300	+7.258%	22	614	-90.226%
2026-05-04	1.4400	1.4400	1.2400	1.2400	-26.627%	12	610	-89.516%
2026-05-01	1.7000	1.7700	1.6700	1.6900	-19.524%	16	614	-92.308%
2026-04-30	2.0600	2.1000	2.0000	2.1000	-6.667%	6	614	-93.810%
2026-04-29	2.2500	2.2500	2.2500	2.2500	-11.765%	1	609	-94.222%
2026-04-24	2.5500	2.5500	2.5500	2.5500	0.000%	1	609	-94.902%
2026-04-23	3.2900	3.3500	2.4800	2.5500	-53.211%	14	609	-94.902%
2026-04-22	5.3000	5.4500	5.2500	5.4500	-14.173%	20	605	-97.615%
2026-04-21	7.2000	7.2000	6.3500	6.3500	-5.926%	32	589	-97.953%
2026-04-20	6.3500	6.7500	6.3500	6.7500	-1.460%	2	593	-98.074%
2026-04-17	6.6000	7.0000	6.6000	6.8500	+11.382%	15	592	-98.102%
2026-04-16	6.1500	6.4300	6.0500	6.1500	+7.895%	14	582	-97.886%
2026-04-15	5.3800	5.7000	5.3800	5.7000	+4.587%	3	569	-97.719%
2026-04-14	5.4500	5.4500	5.4500	5.4500	-13.902%	1	569	-97.615%
2026-04-13	6.2000	6.3300	6.2000	6.3300	+6.387%	2	568	-97.946%
2026-04-10	7.2000	7.2000	5.9500	5.9500	-18.716%	42	568	-97.815%
2026-04-09	5.0000	7.3200	5.0000	7.3200	+40.230%	30	556	-98.224%
2026-04-08	5.5000	5.5000	5.2200	5.2200	+9.205%	3	553	-97.510%
2026-04-07	4.4000	4.7800	4.4000	4.7800	-2.449%	11	554	-97.280%
2026-04-06	4.9000	4.9000	4.9000	4.9000	-11.712%	2	557	-97.347%
2026-04-02	5.0000	5.5500	5.0000	5.5500	-9.016%	7	557	-97.658%
2026-04-01	4.9000	6.1000	4.9000	6.1000	+38.636%	17	557	-97.869%
2026-03-31	4.0000	4.4000	4.0000	4.4000	+22.905%	2	564	-97.045%
2026-03-30	3.5000	3.8000	3.5000	3.5800	+2.874%	31	564	-96.369%
2026-03-27	3.4000	3.6300	3.3000	3.4800	-17.143%	14	564	-96.264%
2026-03-26	4.5400	4.5400	4.2000	4.2000	-21.788%	15	564	-96.905%
2026-03-25	5.5500	5.5500	5.2500	5.3700	-19.248%	5	577	-97.579%
2026-03-24	6.4000	6.9000	6.4000	6.6500	-0.746%	3	575	-98.045%
2026-03-23	6.5000	6.7000	6.5000	6.7000	+0.752%	12	574	-98.060%
2026-03-20	7.2500	7.2500	6.6500	6.6500	-19.296%	24	558	-98.045%
2026-03-18	7.6000	8.3000	7.3000	8.2400	+7.013%	241	569	-98.422%
2026-03-17	8.1000	8.1000	7.6000	7.7000	+6.944%	20	355	-98.312%
2026-03-16	7.5000	8.0000	7.2000	7.2000	-6.372%	7	349	-98.194%
2026-03-13	7.5000	7.7500	7.5000	7.6900	-3.875%	7	350	-98.309%
2026-03-12	9.0000	9.0000	8.0000	8.0000	-15.612%	21	354	-98.375%
2026-03-11	9.2000	9.4800	9.2000	9.4800	-8.406%	17	368	-98.629%
2026-03-10	10.3500	10.3500	10.3500	10.3500	-8.407%	1	359	-98.744%
2026-03-09	11.1500	11.3000	11.1500	11.3000	-1.739%	6	359	-98.850%
2026-03-06	12.0000	12.0000	11.5000	11.5000	-3.766%	9	361	-98.870%
2026-03-04	11.9000	11.9500	11.9000	11.9500	+2.487%	2	361	-98.912%
2026-03-03	11.6600	11.6600	11.6600	11.6600	-28.729%	1	360	-98.885%
2026-02-27	17.0000	17.0000	16.3600	16.3600	-5.977%	7	360	-99.205%
2026-02-26	17.4000	17.4000	17.4000	17.4000	+8.750%	3	356	-99.253%
2026-02-25	15.4000	16.0000	15.0500	16.0000	-9.091%	18	353	-99.188%
2026-02-23	17.6000	17.6000	17.6000	17.6000	-1.621%	1	353	-99.261%
2026-02-20	18.5000	18.5000	17.8900	17.8900	+31.738%	5	352	-99.273%
2026-02-13	14.5000	14.5000	13.5800	13.5800	+6.094%	2	351	-99.043%
2026-02-12	12.8000	12.8000	12.8000	12.8000	-21.951%	1	351	-98.984%
2026-02-10	16.6000	16.6500	16.4000	16.4000	+23.216%	11	350	-99.207%
2026-02-06	13.3100	13.3100	13.3100	13.3100	+2.385%	1	343	-99.023%
2026-02-05	14.7500	14.7500	13.0000	13.0000	-12.752%	4	342	-99.000%
2026-02-04	14.9000	14.9000	14.9000	14.9000	+11.111%	55	340	-99.128%
2026-02-03	13.4100	13.4100	13.4100	13.4100	-13.204%	1	395	-99.031%
2026-02-02	14.2800	15.4500	14.2800	15.4500	+16.604%	12	394	-99.159%
2026-01-30	13.2500	13.2500	13.2500	13.2500	+5.578%	1	390	-99.019%
2026-01-29	14.8500	14.8500	12.3800	12.5500	-19.032%	104	391	-98.964%
2026-01-28	16.9000	16.9000	15.5000	15.5000	-18.119%	12	399	-99.161%
2026-01-27	18.9300	18.9300	18.9300	18.9300	-4.490%	1	405	-99.313%
2026-01-26	19.2000	21.3100	19.2000	19.8200	-9.041%	3	406	-99.344%
2026-01-21	21.7900	21.7900	21.7900	21.7900	+10.329%	1	407	-99.403%
2026-01-20	23.0000	23.0000	19.7000	19.7500	-23.002%	34	408	-99.342%
2026-01-16	26.0600	26.0600	25.6000	25.6500	-0.581%	28	393	-99.493%
2026-01-15	25.8000	25.8000	25.8000	25.8000	-3.298%	1	393	-99.496%
2026-01-14	31.7500	31.7500	26.6800	26.6800	-13.935%	6	394	-99.513%
2026-01-12	31.0000	31.0000	31.0000	31.0000	+11.631%	1	391	-99.581%
2026-01-09	28.2600	28.2600	27.7700	27.7700	-14.211%	3	390	-99.532%
2026-01-08	32.3700	32.3700	32.3700	32.3700	+0.904%	7	393	-99.598%
2026-01-07	32.0800	32.0800	32.0800	32.0800	-5.924%	1	400	-99.595%
2026-01-06	34.1000	34.1000	34.1000	34.1000	+3.522%	1	400	-99.619%
2026-01-05	32.9400	32.9400	32.9400	32.9400	+11.096%	10	411	-99.605%
2025-12-31	30.2000	30.2000	29.6500	29.6500	-6.995%	4	411	-99.562%
2025-12-29	31.0500	31.8800	31.0500	31.8800	+8.991%	10	411	-99.592%
2025-12-26	29.2500	29.2500	29.2500	29.2500	-8.565%	1	408	-99.556%
2025-12-22	29.9500	32.2500	29.9500	31.9900	-8.207%	28	407	-99.594%
2025-12-19	34.8500	34.8500	34.8500	34.8500	+0.664%	1	407	-99.627%
2025-12-18	41.7900	41.7900	34.6200	34.6200	+12.769%	13	408	-99.624%
2025-12-17	30.7000	30.7000	30.7000	30.7000	+6.228%	7	410	-99.577%
2025-12-16	28.9000	28.9000	28.9000	28.9000	-1.533%	4	403	-99.550%
2025-12-15	26.1900	29.3500	26.1900	29.3500	-10.790%	3	401	-99.557%
2025-12-12	36.0000	36.0000	29.4500	32.9000	+38.235%	207	402	-99.605%
2025-12-11	23.5500	23.8000	23.5500	23.8000	-0.418%	5	428	-99.454%
2025-12-10	23.9000	23.9000	23.9000	23.9000	+4.367%	1	428	-99.456%
2025-12-09	22.9000	22.9000	22.9000	22.9000	0.000%	1	428	-99.432%
2025-12-08	23.3500	23.3500	22.9000	22.9000	-16.271%	10	429	-99.432%
2025-12-05	26.0000	27.3500	26.0000	27.3500	+18.913%	37	434	-99.525%
2025-12-04	23.0000	23.0000	23.0000	23.0000	-0.130%	200	433	-99.435%
2025-12-03	23.0300	23.0300	23.0300	23.0300	-3.235%	1	307	-99.436%
2025-12-01	23.6500	23.9500	23.4600	23.8000	+3.478%	19	308	-99.454%
2025-11-26	23.0000	23.0000	23.0000	23.0000	+3.697%	1	314	-99.435%
2025-11-25	21.8500	22.1800	21.4600	22.1800	+18.800%	3	314	-99.414%
2025-11-24	18.6700	18.6700	18.6700	18.6700	+3.435%	1	316	-99.304%
2025-11-21	16.2500	18.0500	14.8000	18.0500	+2.266%	8	317	-99.280%
2025-11-20	17.6500	17.6500	17.6500	17.6500	-4.852%	1	324	-99.263%
2025-11-19	18.4000	18.5500	18.4000	18.5500	+9.118%	8	325	-99.299%
2025-11-17	17.0000	17.0000	17.0000	17.0000	-21.478%	2	330	-99.235%
2025-11-13	21.1000	21.6500	21.1000	21.6500	+7.178%	3	332	-99.400%
2025-11-11	19.5800	20.2000	19.5800	20.2000	+9.902%	7	331	-99.356%
2025-11-07	18.3800	18.3800	18.3800	18.3800	+0.768%	1	330	-99.293%
2025-11-03	18.6500	18.6500	18.2400	18.2400	-9.524%	2	330	-99.287%
2025-10-29	22.1500	22.1500	20.0000	20.1600	-13.514%	12	330	-99.355%
2025-10-28	22.1500	23.6700	21.1500	23.3100	-1.853%	17	320	-99.442%
2025-10-27	24.0000	24.9800	23.7200	23.7500	+6.216%	9	309	-99.453%
2025-10-24	22.3600	22.3600	22.3600	22.3600	-8.548%	1	309	-99.419%
2025-10-21	22.5200	24.4500	22.5200	24.4500	+27.013%	3	310	-99.468%
2025-10-20	18.8500	20.2700	18.8500	19.2500	+10.951%	3	310	-99.325%
2025-10-13	17.3500	17.3500	17.3500	17.3500	-12.374%	1	312	-99.251%
2025-10-09	20.4500	20.4500	19.8000	19.8000	-0.503%	3	313	-99.343%
2025-10-08	20.0000	20.6300	19.9000	19.9000	+2.156%	6	310	-99.347%
2025-10-07	20.2000	20.2000	19.3000	19.4800	-4.510%	4	308	-99.333%
2025-10-06	19.3000	20.4000	19.3000	20.4000	-2.857%	9	308	-99.363%
2025-10-03	20.8000	21.0000	20.8000	21.0000	0.000%	4	316	-99.381%
2025-10-02	20.1500	22.1900	20.1500	21.0000	-2.098%	11	316	-99.381%
2025-10-01	22.9500	23.5500	21.4500	21.4500	-4.878%	12	313	-99.394%
2025-09-30	21.8500	22.5500	21.8500	22.5500	+1.121%	3	302	-99.424%
2025-09-29	22.5500	22.5500	21.3000	22.3000	+3.721%	5	301	-99.417%
2025-09-26	21.1000	21.5000	21.1000	21.5000	+5.392%	16	299	-99.395%
2025-09-25	22.1200	22.2200	20.4000	20.4000	-13.191%	6	294	-99.363%
2025-09-24	21.3000	23.5500	21.3000	23.5000	+10.797%	14	294	-99.447%
2025-09-23	21.5500	22.0000	21.2100	21.2100	+0.142%	20	289	-99.387%
2025-09-22	18.5500	21.1800	18.5500	21.1800	+14.548%	2	277	-99.386%
2025-09-19	18.5300	19.5000	18.4800	18.4900	-3.346%	9	276	-99.297%
2025-09-18	18.3000	19.1300	18.0000	19.1300	+1.217%	32	277	-99.320%
2025-09-17	17.0500	18.9000	16.6500	18.9000	+15.738%	9	273	-99.312%
2025-09-16	16.0000	16.3300	15.4000	16.3300	+6.384%	4	272	-99.204%
2025-09-15	14.2500	15.3500	12.9100	15.3500	+2.333%	16	270	-99.153%
2025-09-12	15.0000	15.0000	15.0000	15.0000	-11.348%	1	266	-99.133%
2025-09-11	16.9200	16.9200	16.9200	16.9200	+3.931%	1	265	-99.232%
2025-09-10	16.3500	16.3500	16.2800	16.2800	-0.732%	3	265	-99.201%
2025-09-09	17.9100	17.9100	16.4000	16.4000	-5.909%	8	267	-99.207%
2025-09-08	17.3500	17.4300	15.5000	17.4300	+0.926%	36	267	-99.254%
2025-09-05	16.2100	20.2300	16.2100	17.2700	-53.910%	172	253	-99.247%
2025-09-04	34.8000	37.4700	34.8000	37.4700	+8.577%	14	260	-99.653%
2025-09-03	35.9900	35.9900	34.5100	34.5100	-4.669%	3	260	-99.623%
2025-08-29	36.2000	36.2000	36.2000	36.2000	-3.723%	1	259	-99.641%
2025-08-28	37.6000	37.6000	37.6000	37.6000	-5.433%	5	259	-99.654%
2025-08-27	39.2000	40.0000	39.2000	39.7600	+8.932%	4	264	-99.673%
2025-08-26	36.9000	36.9000	36.5000	36.5000	-1.803%	30	265	-99.644%
2025-08-25	37.1700	37.1700	37.1700	37.1700	-7.075%	1	245	-99.650%
2025-08-22	37.6000	40.0000	37.6000	40.0000	+14.943%	5	244	-99.675%
2025-08-20	33.8300	34.8000	33.8300	34.8000	-4.132%	13	246	-99.626%
2025-08-19	35.7000	36.3000	34.4000	36.3000	-9.589%	11	247	-99.642%
2025-08-18	38.3000	40.1500	38.3000	40.1500	+11.870%	11	244	-99.676%
2025-08-15	36.8300	36.8300	35.6400	35.8900	+7.648%	32	237	-99.638%
2025-08-14	32.5500	33.3400	32.2500	33.3400	-7.001%	18	221	-99.610%
2025-08-13	33.3500	35.8500	33.3500	35.8500	+13.810%	5	203	-99.637%
2025-08-12	31.7500	31.7500	31.0900	31.5000	+10.526%	22	199	-99.587%
2025-08-11	29.2000	29.2000	28.5000	28.5000	+0.211%	11	182	-99.544%
2025-08-08	29.1000	29.1000	28.4400	28.4400	-13.425%	15	171	-99.543%
2025-08-05	32.8500	32.8500	32.8500	32.8500	-1.084%	3	161	-99.604%
2025-08-04	31.2000	33.2100	31.2000	33.2100	+7.302%	3	161	-99.609%
2025-08-01	32.1000	32.1000	30.6000	30.9500	-12.571%	67	160	-99.580%
2025-07-31	36.3000	36.3000	35.4000	35.4000	-11.167%	4	96	-99.633%
2025-07-30	40.5000	40.5000	39.8500	39.8500	-6.455%	2	96	-99.674%
2025-07-29	44.4700	44.4700	42.6000	42.6000	-3.182%	10	94	-99.695%
2025-07-28	45.4000	45.6900	44.0000	44.0000	-3.297%	54	94	-99.705%
2025-07-25	45.5000	45.5000	45.5000	45.5000	-3.068%	1	43	-99.714%
2025-07-24	47.4900	47.4900	46.9400	46.9400	-6.494%	9	42	-99.723%
2025-07-23	50.2000	50.2000	50.2000	50.2000	+2.449%	2	33	-99.741%
2025-07-22	49.0000	49.0000	49.0000	49.0000	-1.010%	2	31	-99.735%
2025-07-21	50.9800	50.9800	49.5000	49.5000	-3.320%	18	29	-99.737%
2025-07-15	51.2000	51.2000	51.2000	51.2000	-15.302%	1	11	-99.746%
2025-07-08	60.4500	60.4500	60.4500	60.4500	-2.184%	1	11	-99.785%
2025-07-07	62.3100	62.3100	61.8000	61.8000	+7.441%	3	10	-99.790%
2025-06-24	57.5200	57.5200	57.5200	57.5200	+9.105%	1	9	-99.774%
2025-06-23	54.0000	54.0500	52.7200	52.7200	-2.007%	4	8	-99.753%
2025-06-20	53.8000	53.8000	53.8000	53.8000	-13.920%	4	4	-99.758%
2025-06-13	62.5000	62.5000	62.5000	62.5000	-18.301%	2	2	-99.792%
2025-06-10	76.5000	76.5000	76.5000	76.5000	0.000%	1	1	-99.830%