Dark

LULU20260918C240
LULU Sep 18 2026 240.00 Call (LULU260918C00240000)
option OPRA

EOD

Aug 27, 2026

0.0700-30.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1300	0.1300	0.0700	0.0700	-30.000%	3	541	0.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	0.000%	5	539	-30.000%
2026-08-25	0.0200	0.1000	0.0100	0.1000	+400.000%	15	543	-30.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	0.000%	1	537	+250.000%
2026-08-17	0.0800	0.0800	0.0100	0.0200	-83.333%	60	537	+250.000%
2026-08-14	0.1300	0.1300	0.1200	0.1200	0.000%	10	529	-41.667%
2026-08-13	0.1200	0.1200	0.1200	0.1200	+200.000%	29	524	-41.667%
2026-08-12	0.0700	0.0700	0.0400	0.0400	+100.000%	3	524	+75.000%
2026-08-11	0.1600	0.1600	0.0200	0.0200	-33.333%	54	522	+250.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	-40.000%	7	525	+133.333%
2026-08-07	0.0500	0.0500	0.0500	0.0500	0.000%	1	519	+40.000%
2026-08-04	0.1800	0.1800	0.0500	0.0500	-37.500%	10	519	+40.000%
2026-08-03	0.1700	0.1700	0.0800	0.0800	+60.000%	2	520	-12.500%
2026-07-31	0.1700	0.1700	0.0500	0.0500	-16.667%	8	520	+40.000%
2026-07-28	0.0700	0.0700	0.0600	0.0600	0.000%	3	519	+16.667%
2026-07-27	0.0500	0.0600	0.0500	0.0600	-40.000%	2	517	+16.667%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+900.000%	1	516	-30.000%
2026-07-16	0.0100	0.0100	0.0100	0.0100	-90.000%	2	515	+600.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-23.077%	4	515	-30.000%
2026-07-02	0.1300	0.1300	0.1300	0.1300	+62.500%	2	519	-46.154%
2026-06-24	0.1400	0.1400	0.0700	0.0800	-38.462%	49	519	-12.500%
2026-06-17	0.1300	0.1300	0.1300	0.1300	-38.095%	1	517	-46.154%
2026-06-16	0.2100	0.2100	0.2100	0.2100	+5.000%	3	517	-66.667%
2026-06-11	0.2200	0.2200	0.1800	0.2000	-16.667%	15	517	-65.000%
2026-06-08	0.3200	0.3200	0.2100	0.2400	0.000%	34	518	-70.833%
2026-06-05	0.3500	0.3500	0.1500	0.2400	-69.231%	22	520	-70.833%
2026-06-04	0.7800	0.7800	0.7800	0.7800	-29.091%	3	517	-91.026%
2026-06-03	0.7600	1.1000	0.7600	1.1000	+71.875%	4	517	-93.636%
2026-06-02	0.6400	0.6400	0.6400	0.6400	-17.949%	1	513	-89.063%
2026-06-01	0.7800	0.7800	0.7800	0.7800	-3.704%	10	512	-91.026%
2026-05-29	0.8100	0.8100	0.8100	0.8100	+15.714%	7	512	-91.358%
2026-05-28	0.7000	0.7000	0.7000	0.7000	+12.903%	1	515	-90.000%
2026-05-26	0.6200	0.6200	0.6200	0.6200	+16.981%	1	515	-88.710%
2026-05-18	0.5300	0.5300	0.5300	0.5300	+1.923%	1	515	-86.792%
2026-05-15	0.5500	0.5500	0.5200	0.5200	-24.638%	16	515	-86.538%
2026-05-08	0.6900	0.6900	0.6900	0.6900	-28.125%	1	530	-89.855%
2026-05-07	0.9600	0.9600	0.9600	0.9600	+17.073%	1	532	-92.708%
2026-05-05	0.8200	0.8200	0.8200	0.8200	+2.500%	2	532	-91.463%
2026-05-04	1.0000	1.0000	0.8000	0.8000	-25.234%	15	532	-91.250%
2026-05-01	1.1500	1.1500	1.0700	1.0700	-16.406%	5	538	-93.458%
2026-04-30	1.2000	1.2800	1.2000	1.2800	-5.185%	2	538	-94.531%
2026-04-29	1.6000	1.6000	1.3000	1.3500	-15.625%	329	539	-94.815%
2026-04-28	1.6000	1.6100	1.6000	1.6000	-4.762%	952	861	-95.625%
2026-04-27	1.7000	1.7000	1.6500	1.6800	+20.000%	60	1,354	-95.833%
2026-04-24	1.5100	1.5100	1.4000	1.4000	0.000%	8	1,354	-95.000%
2026-04-23	2.5300	2.5300	1.4000	1.4000	-54.839%	18	1,353	-95.000%
2026-04-22	3.7500	3.7500	1.7700	3.1000	-18.421%	12	1,359	-97.742%
2026-04-21	4.0500	4.3500	3.7000	3.8000	-8.434%	1,298	209	-98.158%
2026-04-20	3.7500	4.1500	3.7500	4.1500	0.000%	9	209	-98.313%
2026-04-17	4.1000	4.3300	4.1000	4.1500	+18.571%	12	202	-98.313%
2026-04-16	3.7000	3.7000	3.5000	3.5000	-1.408%	14	194	-98.000%
2026-04-15	3.4600	3.5500	3.4600	3.5500	+14.516%	4	181	-98.028%
2026-04-14	3.3500	3.4000	3.1000	3.1000	-19.481%	10	180	-97.742%
2026-04-13	3.8500	3.8500	3.8500	3.8500	+6.944%	1	178	-98.182%
2026-04-10	3.9000	3.9000	3.6000	3.6000	-15.493%	6	178	-98.056%
2026-04-09	3.5500	4.2600	3.5500	4.2600	+14.209%	11	174	-98.357%
2026-04-08	3.7300	3.7300	3.7300	3.7300	+19.936%	2	167	-98.123%
2026-04-06	3.1100	3.1100	3.1100	3.1100	-8.529%	1	169	-97.749%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-11.688%	1	170	-97.941%
2026-04-01	3.4800	3.8500	3.4800	3.8500	+45.283%	3	170	-98.182%
2026-03-31	2.6500	2.6500	2.6500	2.6500	+18.304%	1	167	-97.358%
2026-03-30	2.2000	2.2400	2.2000	2.2400	+12.000%	7	167	-96.875%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-32.660%	1	167	-96.500%
2026-03-26	3.2500	3.2500	2.9700	2.9700	-12.647%	13	168	-97.643%
2026-03-25	3.4500	3.4500	3.2000	3.4000	-13.924%	34	176	-97.941%
2026-03-24	4.1900	4.2000	3.9100	3.9500	-4.819%	43	210	-98.228%
2026-03-23	4.1500	4.1500	4.1500	4.1500	-4.598%	3	189	-98.313%
2026-03-20	4.7500	4.7500	4.3500	4.3500	-20.909%	12	192	-98.391%
2026-03-18	4.4000	5.5000	4.4000	5.5000	+20.879%	5	202	-98.727%
2026-03-17	5.5900	5.5900	4.5500	4.5500	-9.901%	70	201	-98.462%
2026-03-16	4.9400	5.3400	4.9400	5.0500	-1.367%	11	191	-98.614%
2026-03-13	5.2300	5.2300	5.1200	5.1200	-6.909%	5	202	-98.633%
2026-03-12	5.5000	5.5000	5.5000	5.5000	-16.031%	5	197	-98.727%
2026-03-11	6.7000	6.7000	6.5500	6.5500	-20.122%	9	201	-98.931%
2026-03-06	7.9000	8.2000	7.8000	8.2000	-2.959%	7	197	-99.146%
2026-03-05	8.4000	8.4500	8.4000	8.4500	+5.625%	5	195	-99.172%
2026-03-04	8.7000	8.7000	8.0000	8.0000	-5.882%	5	195	-99.125%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-13.265%	1	194	-99.176%
2026-03-02	9.8000	9.8000	9.8000	9.8000	-11.472%	1	194	-99.286%
2026-02-27	11.0700	11.0700	11.0700	11.0700	+0.636%	1	193	-99.368%
2026-02-25	11.0000	11.0000	11.0000	11.0000	-20.749%	1	194	-99.364%
2026-02-20	13.8800	13.8800	13.8800	13.8800	+19.142%	1	194	-99.496%
2026-02-18	11.1000	11.6500	11.1000	11.6500	+16.500%	16	194	-99.399%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-6.103%	1	179	-99.300%
2026-02-13	10.6500	10.6500	10.6500	10.6500	+20.339%	1	178	-99.343%
2026-02-12	9.3500	9.3500	8.8500	8.8500	-6.842%	2	178	-99.209%
2026-02-09	9.5000	9.5000	9.5000	9.5000	+2.151%	1	178	-99.263%
2026-02-05	9.3000	9.3000	9.3000	9.3000	-5.295%	1	179	-99.247%
2026-02-03	10.3300	10.3300	9.8200	9.8200	-12.321%	7	180	-99.287%
2026-02-02	10.8000	11.3000	10.8000	11.2000	+16.667%	8	180	-99.375%
2026-01-30	9.5200	9.6000	9.4500	9.6000	-4.000%	16	178	-99.271%
2026-01-29	9.1700	10.0000	9.1700	10.0000	-11.032%	4	177	-99.300%
2026-01-28	11.8500	11.8500	11.2400	11.2400	-10.080%	4	175	-99.377%
2026-01-27	13.9000	13.9000	12.5000	12.5000	-16.500%	4	172	-99.440%
2026-01-23	14.9600	14.9700	14.9600	14.9700	-0.729%	4	171	-99.532%
2026-01-21	15.0800	15.0800	15.0800	15.0800	+5.676%	1	175	-99.536%
2026-01-20	17.2500	17.2500	14.2700	14.2700	-24.457%	14	176	-99.509%
2026-01-16	20.0000	20.0000	18.8900	18.8900	-2.979%	6	176	-99.629%
2026-01-15	19.4700	19.4700	19.4700	19.4700	-4.559%	1	176	-99.640%
2026-01-14	22.1900	22.1900	20.4000	20.4000	-6.679%	4	175	-99.657%
2026-01-12	21.8600	21.8600	21.8600	21.8600	-4.957%	1	174	-99.680%
2026-01-08	23.0000	23.0000	23.0000	23.0000	-9.804%	2	174	-99.696%
2026-01-06	24.0700	25.5000	24.0700	25.5000	-0.778%	9	175	-99.725%
2026-01-05	25.7000	25.7000	25.7000	25.7000	+13.216%	1	167	-99.728%
2025-12-26	22.7000	22.7000	22.7000	22.7000	-4.622%	30	166	-99.692%
2025-12-19	24.8600	24.9200	23.8000	23.8000	-23.226%	4	153	-99.706%
2025-12-18	31.9000	32.0000	30.0500	31.0000	+38.393%	8	151	-99.774%
2025-12-16	21.7500	22.4000	21.7500	22.4000	-2.609%	2	150	-99.688%
2025-12-15	20.8500	23.0000	20.0000	23.0000	-6.122%	11	148	-99.696%
2025-12-12	28.9500	29.0000	22.9500	24.5000	+39.601%	36	143	-99.714%
2025-12-08	17.9000	17.9000	17.5500	17.5500	-18.182%	3	145	-99.601%
2025-12-05	21.0000	21.4500	21.0000	21.4500	+22.571%	6	144	-99.674%
2025-12-02	18.1500	18.1500	17.5000	17.5000	+1.449%	3	140	-99.600%
2025-12-01	17.2500	17.2500	17.2500	17.2500	-9.258%	5	140	-99.594%
2025-11-26	17.8500	19.0100	17.8500	19.0100	+31.648%	11	140	-99.632%
2025-11-21	14.1700	14.4400	14.1700	14.4400	+10.398%	4	140	-99.515%
2025-11-20	14.5500	14.5500	13.0000	13.0800	-7.562%	22	142	-99.465%
2025-11-17	14.1500	14.1500	14.1500	14.1500	-15.269%	3	153	-99.505%
2025-11-14	16.7000	16.7000	16.7000	16.7000	+2.454%	1	153	-99.581%
2025-11-13	16.3500	16.3500	16.3000	16.3000	+3.165%	2	152	-99.571%
2025-11-11	15.6000	15.8000	15.6000	15.8000	+9.722%	3	153	-99.557%
2025-11-03	15.0000	15.0000	14.4000	14.4000	-11.166%	14	153	-99.514%
2025-10-31	15.8900	16.2100	15.8900	16.2100	+2.595%	2	153	-99.568%
2025-10-29	15.8000	15.8000	15.8000	15.8000	-14.595%	1	154	-99.557%
2025-10-27	18.5000	18.5000	18.5000	18.5000	+48.594%	2	155	-99.622%
2025-10-17	12.4500	12.4500	12.4500	12.4500	-7.435%	1	155	-99.438%
2025-10-13	13.4500	13.4500	13.4500	13.4500	-10.333%	1	155	-99.480%
2025-10-08	15.4000	15.4000	15.0000	15.0000	-4.459%	3	156	-99.533%
2025-10-06	16.2000	16.2000	15.7000	15.7000	-6.100%	41	156	-99.554%
2025-10-02	16.7200	16.7200	16.7200	16.7200	-0.654%	5	196	-99.581%
2025-10-01	18.1200	18.1200	16.8300	16.8300	-4.915%	3	201	-99.584%
2025-09-29	17.4200	17.9000	17.4000	17.7000	+7.208%	11	202	-99.605%
2025-09-26	16.4500	16.5100	16.4500	16.5100	-8.278%	3	199	-99.576%
2025-09-25	18.0000	18.0000	18.0000	18.0000	-0.552%	1	198	-99.611%
2025-09-24	15.7500	18.1000	15.7500	18.1000	+6.785%	3	198	-99.613%
2025-09-23	16.5600	17.2600	16.5600	16.9500	+3.988%	6	198	-99.587%
2025-09-22	16.2400	16.3000	16.2200	16.3000	+16.429%	7	199	-99.571%
2025-09-19	14.7000	14.7000	14.0000	14.0000	-5.660%	2	199	-99.500%
2025-09-18	14.7700	15.1200	14.7700	14.8400	+16.667%	12	199	-99.528%
2025-09-17	12.9900	13.3000	12.7200	12.7200	+1.355%	10	187	-99.450%
2025-09-16	12.5500	12.5500	12.5500	12.5500	+8.846%	1	187	-99.442%
2025-09-15	11.5300	11.5300	11.5300	11.5300	+0.963%	9	187	-99.393%
2025-09-12	11.2500	11.6500	11.1900	11.4200	-8.640%	5	187	-99.387%
2025-09-11	12.7000	13.4500	12.5000	12.5000	+4.167%	13	185	-99.440%
2025-09-10	12.6500	12.6500	12.0000	12.0000	-4.762%	3	175	-99.417%
2025-09-09	12.7000	12.7000	12.6000	12.6000	-5.618%	3	173	-99.444%
2025-09-08	11.9000	13.3500	11.5400	13.3500	-1.330%	27	175	-99.476%
2025-09-05	13.3300	15.6000	12.6500	13.5300	-54.900%	67	176	-99.483%
2025-09-04	29.8000	30.0000	29.1000	30.0000	+8.696%	3	155	-99.767%
2025-09-03	27.4000	27.6000	27.0000	27.6000	-0.719%	5	154	-99.746%
2025-09-02	27.8000	27.8000	27.8000	27.8000	-4.039%	1	157	-99.748%
2025-08-29	28.6000	28.9700	28.4000	28.9700	-4.231%	21	144	-99.758%
2025-08-28	30.0000	30.5000	30.0000	30.2500	+18.861%	3	144	-99.769%
2025-08-26	30.0000	30.0000	25.4500	25.4500	-18.167%	4	141	-99.725%
2025-08-22	31.1000	31.1000	31.1000	31.1000	+9.894%	1	139	-99.775%
2025-08-21	28.3000	28.3000	28.3000	28.3000	0.000%	1	139	-99.753%
2025-08-20	27.6100	28.3000	27.5700	28.3000	-13.588%	6	139	-99.753%
2025-08-18	32.7500	32.7500	32.7500	32.7500	+13.518%	1	139	-99.786%
2025-08-15	28.7000	28.8500	28.7000	28.8500	+11.133%	62	139	-99.757%
2025-08-14	25.8500	25.9900	25.8500	25.9600	-9.389%	11	83	-99.730%
2025-08-13	27.6000	28.6500	27.6000	28.6500	+13.465%	3	78	-99.756%
2025-08-11	25.2500	25.2500	25.2500	25.2500	+4.946%	30	76	-99.723%
2025-08-07	24.0600	24.0600	24.0600	24.0600	-9.379%	1	46	-99.709%
2025-08-05	26.5500	26.5500	26.5500	26.5500	+2.312%	1	45	-99.736%
2025-08-04	28.1000	28.1000	25.9500	25.9500	+3.800%	11	46	-99.730%
2025-08-01	25.8800	25.8800	25.0000	25.0000	-21.408%	9	54	-99.720%
2025-07-30	33.4600	33.4600	31.8100	31.8100	-7.394%	2	46	-99.780%
2025-07-29	35.1500	35.1500	34.3500	34.3500	-16.423%	10	46	-99.796%
2025-07-24	40.9500	41.1000	40.9500	41.1000	+0.735%	2	45	-99.830%
2025-07-23	40.8000	40.8000	40.8000	40.8000	-0.971%	1	45	-99.828%
2025-07-21	44.8000	44.8000	41.2000	41.2000	-6.129%	3	44	-99.830%
2025-07-18	44.2500	44.2500	43.8900	43.8900	+5.505%	11	41	-99.841%
2025-07-15	41.6000	41.6000	41.6000	41.6000	-16.010%	1	31	-99.832%
2025-07-11	48.9300	49.5300	48.9300	49.5300	-1.979%	5	31	-99.859%
2025-07-10	48.0700	52.0000	48.0700	50.5300	+6.000%	4	35	-99.861%
2025-07-09	48.0700	48.0700	46.6800	47.6700	-3.600%	3	33	-99.853%
2025-07-07	50.3500	50.3500	49.1200	49.4500	-10.981%	3	32	-99.858%
2025-07-01	54.7700	55.5500	54.7700	55.5500	+9.243%	3	30	-99.874%
2025-06-30	49.1000	50.8500	49.1000	50.8500	+5.827%	4	30	-99.862%
2025-06-27	49.0000	52.2500	48.0000	48.0500	-1.375%	17	27	-99.854%
2025-06-24	48.7200	48.7200	48.7200	48.7200	+11.182%	1	11	-99.856%
2025-06-23	42.3600	43.8200	42.3600	43.8200	-7.844%	3	10	-99.840%
2025-06-18	47.5500	47.5500	47.5500	47.5500	-12.800%	1	8	-99.853%
2025-06-13	54.5300	54.5300	54.5300	54.5300	-4.584%	10	8	-99.872%
2025-06-12	57.1500	57.1500	57.1500	57.1500	-17.888%	5	8	-99.878%
2025-06-06	70.0000	70.0000	68.8200	69.6000	0.000%	6	3	-99.899%