Dark

LULU20260918C300
LULU Sep 18 2026 300.00 Call (LULU260918C00300000)
option OPRA

EOD

Aug 27, 2026

0.0600+100.000%(+0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0100	0.1100	0.0100	0.0600	+100.000%	26	319	0.000%
2026-08-26	0.1300	0.1800	0.0300	0.0300	+50.000%	9	321	+100.000%
2026-08-10	0.1300	0.1300	0.0200	0.0200	-33.333%	79	325	+200.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	0.000%	1	313	+100.000%
2026-08-04	0.0200	0.1100	0.0100	0.0300	-81.250%	53	314	+100.000%
2026-07-28	0.1600	0.1600	0.1600	0.1600	+128.571%	3	277	-62.500%
2026-07-10	0.0700	0.0700	0.0700	0.0700	-12.500%	2	276	-14.286%
2026-07-01	0.0800	0.0800	0.0800	0.0800	-27.273%	2	276	-25.000%
2026-06-30	0.0600	0.1100	0.0600	0.1100	+37.500%	32	276	-45.455%
2026-06-23	0.0800	0.0800	0.0800	0.0800	+60.000%	1	277	-25.000%
2026-06-22	0.0600	0.0600	0.0500	0.0500	-50.000%	5	276	+20.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	+25.000%	2	277	-40.000%
2026-06-12	0.0800	0.0800	0.0800	0.0800	-33.333%	1	277	-25.000%
2026-06-11	0.1000	0.1800	0.0800	0.1200	-36.842%	39	277	-50.000%
2026-06-08	0.1900	0.1900	0.1900	0.1900	-36.667%	2	279	-68.421%
2026-06-05	0.1900	0.3000	0.1000	0.3000	+11.111%	15	277	-80.000%
2026-06-04	0.3000	0.3000	0.2700	0.2700	-3.571%	11	270	-77.778%
2026-06-02	0.1000	0.2800	0.1000	0.2800	-6.667%	3	275	-78.571%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+20.000%	1	275	-80.000%
2026-05-27	0.2400	0.2500	0.2400	0.2500	-50.000%	3	274	-76.000%
2026-05-19	0.5000	0.5000	0.5000	0.5000	+117.391%	1	273	-88.000%
2026-05-18	0.2300	0.2300	0.2300	0.2300	+15.000%	1	272	-73.913%
2026-05-11	0.2000	0.2000	0.2000	0.2000	-4.762%	1	272	-70.000%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-41.667%	4	273	-71.429%
2026-04-28	0.3600	0.3700	0.3600	0.3600	-28.000%	9	275	-83.333%
2026-04-27	0.5000	0.5000	0.5000	0.5000	+25.000%	1	267	-88.000%
2026-04-23	0.5000	0.5000	0.4000	0.4000	-52.941%	6	266	-85.000%
2026-04-22	0.8500	0.8500	0.8500	0.8500	-14.141%	2	263	-92.941%
2026-04-21	0.9900	0.9900	0.9900	0.9900	-10.811%	11	262	-93.939%
2026-04-17	1.0000	1.1100	0.9800	1.1100	+44.156%	4	262	-94.595%
2026-04-15	0.8000	0.8000	0.7700	0.7700	+24.194%	11	263	-92.208%
2026-04-14	0.7400	0.8000	0.6200	0.6200	-35.417%	12	256	-90.323%
2026-04-13	0.9600	0.9600	0.9600	0.9600	+28.000%	4	246	-93.750%
2026-04-09	0.7500	0.7500	0.7500	0.7500	-16.667%	1	243	-92.000%
2026-04-08	0.9000	0.9000	0.9000	0.9000	0.000%	1	243	-93.333%
2026-04-01	0.9000	0.9000	0.9000	0.9000	+5.882%	10	244	-93.333%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+80.851%	3	243	-92.941%
2026-03-30	0.4700	0.4700	0.4700	0.4700	-47.778%	1	243	-87.234%
2026-03-25	0.9000	0.9000	0.9000	0.9000	-10.891%	1	244	-93.333%
2026-03-24	1.0000	1.0100	1.0000	1.0100	-25.185%	10	245	-94.059%
2026-03-19	1.3500	1.3500	1.3500	1.3500	+1.504%	1	247	-95.556%
2026-03-18	1.3300	1.3300	1.3300	1.3300	-23.563%	10	247	-95.489%
2026-03-16	1.7400	1.7400	1.7400	1.7400	0.000%	1	257	-96.552%
2026-03-13	1.6500	1.7400	1.6500	1.7400	-6.952%	3	256	-96.552%
2026-03-12	1.8700	1.8700	1.8700	1.8700	-19.048%	1	254	-96.791%
2026-03-11	2.3100	2.3100	2.3100	2.3100	-20.619%	30	253	-97.403%
2026-03-05	2.9100	2.9100	2.9100	2.9100	-31.529%	9	239	-97.938%
2026-02-27	4.2000	4.2500	4.2000	4.2500	-2.299%	6	239	-98.588%
2026-02-26	4.6100	4.6100	4.3500	4.3500	+10.127%	3	239	-98.621%
2026-02-25	3.9500	3.9500	3.9500	3.9500	-5.952%	1	240	-98.481%
2026-02-24	4.2000	4.2000	4.2000	4.2000	+9.948%	1	240	-98.571%
2026-02-23	4.0400	4.0400	3.5000	3.8200	-22.828%	4	240	-98.429%
2026-02-20	5.0000	5.0000	4.9500	4.9500	+12.500%	12	238	-98.788%
2026-02-18	4.4000	4.4000	4.4000	4.4000	+10.000%	1	236	-98.636%
2026-02-17	3.8000	4.0000	3.8000	4.0000	+14.286%	2	237	-98.500%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-14.634%	1	236	-98.286%
2026-02-11	4.0500	4.1000	4.0500	4.1000	+6.494%	2	236	-98.537%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+8.451%	2	235	-98.442%
2026-02-09	3.3500	3.5500	3.3500	3.5500	+1.429%	3	235	-98.310%
2026-02-06	3.5000	3.5000	3.5000	3.5000	-9.091%	2	235	-98.286%
2026-02-05	3.8000	3.8500	3.7000	3.8500	+13.569%	9	235	-98.442%
2026-01-30	3.8000	3.8000	3.3900	3.3900	-18.313%	5	235	-98.230%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-15.306%	1	236	-98.554%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-6.844%	1	235	-98.776%
2026-01-26	5.0000	5.3300	5.0000	5.2600	-12.333%	4	235	-98.859%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+13.208%	1	234	-99.000%
2026-01-21	5.5000	5.5000	5.3000	5.3000	-0.376%	17	235	-98.868%
2026-01-20	7.0000	7.0000	5.3200	5.3200	-46.853%	10	229	-98.872%
2026-01-13	10.0000	10.0100	10.0000	10.0100	+15.723%	13	229	-99.401%
2026-01-12	7.9000	8.6500	6.5500	8.6500	+5.488%	31	230	-99.306%
2026-01-09	8.2000	8.2000	8.2000	8.2000	-22.275%	10	260	-99.268%
2026-01-08	10.5500	10.5500	10.5500	10.5500	-6.637%	1	250	-99.431%
2026-01-07	11.0000	11.3500	11.0000	11.3000	+5.904%	30	249	-99.469%
2026-01-06	10.6700	10.6700	10.6700	10.6700	+1.042%	1	242	-99.438%
2026-01-05	10.5600	10.5600	10.5600	10.5600	+11.746%	1	242	-99.432%
2026-01-02	9.5000	9.5000	9.4500	9.4500	+5.469%	8	242	-99.365%
2025-12-31	8.9600	8.9600	8.9600	8.9600	-10.846%	2	247	-99.330%
2025-12-29	10.0500	10.0500	10.0500	10.0500	+11.667%	1	247	-99.403%
2025-12-26	9.3000	9.3000	9.0000	9.0000	-13.043%	2	247	-99.333%
2025-12-23	10.3500	10.3500	10.3500	10.3500	-3.541%	1	246	-99.420%
2025-12-22	10.0500	10.7300	10.0500	10.7300	-17.462%	13	246	-99.441%
2025-12-18	13.7300	14.2500	12.4500	13.0000	+23.810%	13	234	-99.538%
2025-12-17	9.5000	10.5000	9.5000	10.5000	+4.790%	5	238	-99.429%
2025-12-16	10.2900	10.2900	9.5000	10.0200	-2.244%	27	237	-99.401%
2025-12-15	9.0900	10.4000	8.1500	10.2500	-10.088%	27	243	-99.415%
2025-12-12	14.5000	15.0000	9.9000	11.4000	+29.545%	37	246	-99.474%
2025-12-11	9.6000	9.6000	8.4500	8.8000	-4.865%	12	261	-99.318%
2025-12-10	9.2500	9.2500	9.2500	9.2500	+15.625%	1	255	-99.351%
2025-12-08	8.3500	8.3500	8.0000	8.0000	-24.171%	3	254	-99.250%
2025-12-05	9.8500	11.1500	9.8500	10.5500	+31.875%	15	255	-99.431%
2025-12-04	8.0000	8.0000	8.0000	8.0000	-5.882%	2	252	-99.250%
2025-11-26	8.5000	8.5000	8.5000	8.5000	+37.097%	1	255	-99.294%
2025-11-21	6.0000	6.5000	4.8000	6.2000	+3.333%	6	255	-99.032%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-11.111%	1	259	-99.000%
2025-11-19	6.7500	6.7500	6.7500	6.7500	-11.184%	25	258	-99.111%
2025-11-14	7.6000	7.6000	7.6000	7.6000	+5.556%	1	280	-99.211%
2025-11-13	7.2000	7.2000	7.2000	7.2000	-4.636%	1	281	-99.167%
2025-11-12	7.5500	7.5500	7.5500	7.5500	-1.307%	5	282	-99.205%
2025-11-10	6.8400	7.6500	6.8400	7.6500	-1.290%	2	285	-99.216%
2025-11-05	7.7500	7.7500	7.7500	7.7500	+10.714%	1	287	-99.226%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+1.449%	1	286	-99.143%
2025-10-31	6.9000	6.9000	6.9000	6.9000	-11.197%	1	286	-99.130%
2025-10-29	7.7700	7.7700	7.7700	7.7700	-8.588%	1	285	-99.228%
2025-10-28	8.5000	8.5000	8.5000	8.5000	-5.556%	3	286	-99.294%
2025-10-27	9.0000	9.0000	9.0000	9.0000	+6.888%	1	282	-99.333%
2025-10-24	8.7000	8.7000	8.4200	8.4200	+0.838%	2	282	-99.287%
2025-10-23	8.3500	8.3500	8.3500	8.3500	-0.713%	1	280	-99.281%
2025-10-22	8.4100	8.4100	8.4100	8.4100	-6.866%	1	279	-99.287%
2025-10-21	8.2500	9.0300	8.1200	9.0300	+15.032%	23	279	-99.336%
2025-10-20	7.8500	7.8500	7.8500	7.8500	+24.603%	1	295	-99.236%
2025-10-17	6.0000	6.3000	6.0000	6.3000	+1.777%	29	294	-99.048%
2025-10-16	6.1900	6.1900	6.1900	6.1900	-0.161%	1	323	-99.031%
2025-10-15	7.1000	7.1000	6.2000	6.2000	-3.577%	16	323	-99.032%
2025-10-14	7.2000	7.2000	6.4300	6.4300	-9.181%	2	323	-99.067%
2025-10-13	7.4000	7.4000	6.5500	7.0800	+6.466%	14	323	-99.153%
2025-10-10	7.1500	7.1500	6.6500	6.6500	-5.000%	4	321	-99.098%
2025-10-09	7.3000	7.3000	7.0000	7.0000	-1.408%	3	322	-99.143%
2025-10-08	7.1000	7.1000	7.1000	7.1000	+0.709%	1	324	-99.155%
2025-10-07	7.0500	7.0500	7.0500	7.0500	-5.369%	4	328	-99.149%
2025-10-06	7.5500	8.0000	7.4500	7.4500	-7.453%	7	328	-99.195%
2025-10-03	7.7500	8.0500	7.7500	8.0500	-1.227%	3	327	-99.255%
2025-10-02	8.3500	8.3500	8.1500	8.1500	+0.617%	3	326	-99.264%
2025-10-01	8.6000	8.8500	8.1000	8.1000	-4.142%	8	325	-99.259%
2025-09-30	8.4100	8.4500	8.4100	8.4500	0.000%	2	324	-99.290%
2025-09-29	8.2300	8.5500	8.0500	8.4500	+4.969%	9	322	-99.290%
2025-09-26	7.9900	8.0700	7.9900	8.0500	+6.906%	5	325	-99.255%
2025-09-25	7.9200	8.4000	7.5300	7.5300	-18.152%	15	324	-99.203%
2025-09-24	8.5000	9.2000	8.4300	9.2000	+12.883%	12	311	-99.348%
2025-09-23	8.1100	8.5400	7.8500	8.1500	+1.875%	33	317	-99.264%
2025-09-22	7.0000	8.0000	7.0000	8.0000	+13.475%	7	330	-99.250%
2025-09-19	7.1000	7.3500	7.0500	7.0500	-0.704%	44	333	-99.149%
2025-09-18	7.0500	7.4000	7.0000	7.1000	+8.397%	34	311	-99.155%
2025-09-17	6.2500	6.5500	6.2500	6.5500	+7.377%	12	305	-99.084%
2025-09-16	6.1500	6.1500	6.0500	6.1000	+11.927%	13	300	-99.016%
2025-09-15	5.4500	5.4500	5.4500	5.4500	-0.183%	1	292	-98.899%
2025-09-12	5.4000	5.5900	5.2000	5.4600	-5.536%	75	292	-98.901%
2025-09-11	6.3000	6.4000	5.7800	5.7800	-2.034%	11	305	-98.962%
2025-09-10	5.9500	5.9800	5.9000	5.9000	+2.609%	3	314	-98.983%
2025-09-09	6.5000	6.5000	5.7500	5.7500	-4.167%	49	313	-98.957%
2025-09-08	6.5000	6.5000	5.5000	6.0000	-0.826%	43	297	-99.000%
2025-09-05	6.2000	8.5000	5.9600	6.0500	-62.188%	171	300	-99.008%
2025-09-04	14.5000	16.0000	14.5000	16.0000	+16.110%	166	331	-99.625%
2025-09-03	13.8000	13.8000	13.7800	13.7800	-0.649%	5	176	-99.565%
2025-09-02	14.4100	14.4100	13.8000	13.8700	-5.646%	10	171	-99.567%
2025-08-29	14.7000	14.7000	14.7000	14.7000	-10.909%	1	172	-99.592%
2025-08-25	16.5000	16.5000	16.5000	16.5000	-6.516%	1	172	-99.636%
2025-08-22	16.4300	17.6500	16.0000	17.6500	+19.661%	12	171	-99.660%
2025-08-21	14.7500	14.7500	14.7500	14.7500	+3.873%	1	170	-99.593%
2025-08-20	14.2000	14.2000	14.2000	14.2000	-16.471%	1	169	-99.577%
2025-08-19	17.0000	17.0000	17.0000	17.0000	-4.441%	1	170	-99.647%
2025-08-18	17.6500	17.9500	17.1100	17.7900	+16.656%	42	169	-99.663%
2025-08-15	14.7500	15.2500	14.2500	15.2500	+16.412%	5	167	-99.607%
2025-08-14	13.6500	13.6500	13.0500	13.1000	-9.343%	4	165	-99.542%
2025-08-13	13.3500	14.7000	13.3500	14.4500	+15.600%	16	165	-99.585%
2025-08-12	12.3500	12.7500	11.9000	12.5000	+11.111%	33	157	-99.520%
2025-08-11	11.2500	11.2500	11.2500	11.2500	+5.634%	1	146	-99.467%
2025-08-08	10.6500	10.6500	10.6500	10.6500	-17.633%	1	145	-99.437%
2025-08-06	13.5000	13.5000	12.9300	12.9300	-5.964%	5	145	-99.536%
2025-08-05	13.7500	13.7500	13.7500	13.7500	+8.438%	1	141	-99.564%
2025-08-04	12.4000	12.6800	12.1300	12.6800	+5.316%	20	140	-99.527%
2025-08-01	13.4000	13.4800	12.0400	12.0400	-18.373%	12	140	-99.502%
2025-07-31	15.0000	16.0500	14.7500	14.7500	-17.135%	84	132	-99.593%
2025-07-29	18.7800	18.7800	17.8000	17.8000	-8.671%	7	65	-99.663%
2025-07-25	19.2000	19.4900	19.2000	19.4900	-5.066%	4	61	-99.692%
2025-07-24	20.5300	20.5300	20.5300	20.5300	-10.153%	1	60	-99.708%
2025-07-23	22.8500	22.8500	22.8500	22.8500	-0.087%	3	60	-99.737%
2025-07-22	22.2300	22.8700	22.2300	22.8700	+3.955%	2	63	-99.738%
2025-07-21	22.5000	22.5000	22.0000	22.0000	-11.111%	2	63	-99.727%
2025-07-18	25.0500	25.0500	24.7500	24.7500	-3.883%	3	62	-99.758%
2025-07-17	25.3700	25.7500	25.3700	25.7500	+11.957%	3	60	-99.767%
2025-07-16	23.0000	23.0000	23.0000	23.0000	+2.222%	1	59	-99.739%
2025-07-15	23.2500	23.2500	22.5000	22.5000	-10.891%	3	58	-99.733%
2025-07-14	25.5500	25.5500	25.2500	25.2500	-8.845%	2	57	-99.762%
2025-07-11	27.9500	27.9500	27.6000	27.7000	-1.071%	4	58	-99.783%
2025-07-09	28.0000	28.0000	28.0000	28.0000	-5.085%	1	56	-99.786%
2025-07-08	28.0000	29.5000	28.0000	29.5000	+1.724%	2	55	-99.797%
2025-07-07	31.0000	31.0000	29.0000	29.0000	-12.121%	5	55	-99.793%
2025-07-02	32.5000	33.0000	32.1500	33.0000	0.000%	3	54	-99.818%
2025-07-01	30.0300	33.0000	30.0300	33.0000	+15.789%	20	52	-99.818%
2025-06-30	28.8000	28.9500	28.2800	28.5000	+8.903%	20	35	-99.789%
2025-06-26	25.7500	26.1700	25.7500	26.1700	-2.786%	10	24	-99.771%
2025-06-25	27.2000	27.2000	26.9200	26.9200	-2.851%	3	15	-99.777%
2025-06-24	27.7100	27.7100	27.7100	27.7100	+10.840%	1	14	-99.783%
2025-06-23	25.0000	25.0000	25.0000	25.0000	-5.195%	3	14	-99.760%
2025-06-20	26.2000	26.5500	26.2000	26.3700	-2.333%	8	11	-99.772%
2025-06-18	27.0000	27.0000	27.0000	27.0000	-8.691%	1	6	-99.778%
2025-06-16	29.5700	29.5700	29.5700	29.5700	-26.534%	1	6	-99.797%
2025-06-10	40.2500	40.2500	40.2500	40.2500	-1.227%	1	5	-99.851%
2025-06-09	42.0000	42.0000	40.7500	40.7500	0.000%	5	5	-99.853%