Dark

LULU20260918P100
LULU Sep 18 2026 100.00 Put (LULU260918P00100000)
option OPRA

EOD

Aug 27, 2026

1.38+10.400%(+0.13)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.1700	1.4000	1.0000	1.3800	+10.400%	83	3,362	0.000%
2026-08-26	1.0900	1.3200	1.0900	1.2500	+13.636%	466	3,299	+10.400%
2026-08-25	1.2700	1.3700	1.0000	1.1000	+20.879%	496	3,555	+25.455%
2026-08-24	0.9100	1.0400	0.8200	0.9100	-9.901%	105	3,788	+51.648%
2026-08-21	1.3000	1.3000	0.9600	1.0100	-42.286%	210	3,787	+36.634%
2026-08-20	1.4900	1.9300	1.4400	1.7500	+45.833%	166	3,776	-21.143%
2026-08-19	1.2700	1.2800	1.1000	1.2000	-7.692%	51	3,697	+15.000%
2026-08-18	2.2200	2.2200	1.0600	1.3000	-28.962%	212	3,663	+6.154%
2026-08-17	1.4600	1.9600	1.3900	1.8300	+33.577%	176	3,670	-24.590%
2026-08-14	1.4000	1.6000	1.3700	1.3700	+3.008%	111	3,567	+0.730%
2026-08-13	1.2100	1.4800	1.1100	1.3300	+6.400%	118	3,500	+3.759%
2026-08-12	0.9300	1.2800	0.9300	1.2500	+54.321%	284	3,500	+10.400%
2026-08-11	1.0500	1.0500	0.7900	0.8100	-10.000%	295	3,314	+70.370%
2026-08-10	0.8300	1.0300	0.8300	0.9000	+5.882%	14	3,050	+53.333%
2026-08-07	1.2600	1.2600	0.8000	0.8500	-34.615%	285	3,044	+62.353%
2026-08-06	1.4200	1.4200	1.2500	1.3000	-12.162%	37	2,855	+6.154%
2026-08-05	1.7000	1.7000	1.4800	1.4800	-11.377%	285	2,846	-6.757%
2026-08-04	1.9000	1.9000	1.6000	1.6700	-4.571%	80	2,987	-17.365%
2026-08-03	2.0400	2.1000	1.6500	1.7500	-25.847%	103	2,996	-21.143%
2026-07-31	2.3900	2.6000	2.3500	2.3600	-2.881%	38	2,985	-41.525%
2026-07-30	3.0000	3.0300	2.4300	2.4300	-8.302%	27	2,982	-43.210%
2026-07-29	2.6500	2.6500	2.6500	2.6500	+6.855%	1	2,972	-47.925%
2026-07-28	2.7100	2.7100	2.2900	2.4800	-14.483%	81	2,972	-44.355%
2026-07-27	3.1000	3.2600	2.9000	2.9000	-17.847%	72	2,969	-52.414%
2026-07-24	4.4600	4.4600	3.4200	3.5300	-23.593%	346	2,967	-60.907%
2026-07-23	4.4200	5.0000	4.4200	4.6200	+12.958%	39	2,650	-70.130%
2026-07-22	3.4500	4.2000	3.4500	4.0900	+9.651%	70	2,635	-66.259%
2026-07-21	3.4600	3.7800	3.4600	3.7300	+11.343%	6	2,605	-63.003%
2026-07-20	3.5500	3.5500	3.2500	3.3500	-4.286%	9	2,600	-58.806%
2026-07-17	3.2300	3.5000	3.2300	3.5000	+14.754%	26	2,595	-60.571%
2026-07-16	3.1700	3.1700	2.9100	3.0500	-8.133%	95	2,576	-54.754%
2026-07-15	3.3000	3.3200	2.9600	3.3200	-5.143%	3	2,577	-58.434%
2026-07-14	3.3100	3.6500	3.3100	3.5000	+19.048%	53	2,579	-60.571%
2026-07-13	2.7800	2.9400	2.7000	2.9400	-7.547%	24	2,580	-53.061%
2026-07-10	3.4700	3.4700	2.9700	3.1800	-17.188%	27	2,584	-56.604%
2026-07-09	3.9800	4.0100	3.8400	3.8400	-13.708%	28	2,607	-64.063%
2026-07-08	4.9800	5.3000	4.4500	4.4500	+4.706%	27	2,621	-68.989%
2026-07-07	4.1600	4.6000	4.1600	4.2500	-2.299%	20	2,616	-67.529%
2026-07-06	4.3800	4.8000	4.3000	4.3500	+19.835%	36	2,615	-68.276%
2026-07-02	3.9000	3.9000	3.5300	3.6300	-13.571%	36	2,591	-61.983%
2026-07-01	4.2000	4.2300	4.0600	4.2000	-12.863%	16	2,591	-67.143%
2026-06-30	4.8000	5.2000	4.7600	4.8200	+10.046%	18	2,589	-71.369%
2026-06-29	3.5500	4.7500	3.5500	4.3800	+8.148%	13	2,588	-68.493%
2026-06-26	4.2400	4.4000	4.0300	4.0500	-17.347%	63	2,586	-65.926%
2026-06-25	5.2000	5.4500	4.8000	4.9000	-3.922%	12	2,568	-71.837%
2026-06-24	5.3500	5.6500	5.0300	5.1000	-14.573%	196	2,560	-72.941%
2026-06-23	7.3800	7.4200	5.8900	5.9700	-19.324%	90	2,374	-76.884%
2026-06-22	6.0000	7.9000	6.0000	7.4000	+32.143%	476	2,374	-81.351%
2026-06-18	5.6300	5.6300	5.0600	5.6000	+8.527%	151	1,877	-75.357%
2026-06-17	4.0200	5.1600	4.0200	5.1600	+18.078%	78	1,877	-73.256%
2026-06-16	4.2000	4.4500	3.9500	4.3700	-1.577%	11	1,877	-68.421%
2026-06-15	3.3900	4.4400	3.3900	4.4400	+10.448%	62	1,884	-68.919%
2026-06-12	3.4900	4.1500	3.4900	4.0200	+0.500%	24	1,864	-65.672%
2026-06-11	4.2500	4.4700	4.0000	4.0000	-5.882%	17	1,859	-65.500%
2026-06-10	3.7000	4.2500	3.7000	4.2500	+1.190%	27	1,859	-67.529%
2026-06-09	4.6000	5.0600	4.1000	4.2000	-13.402%	30	1,853	-67.143%
2026-06-08	5.1500	5.3300	4.8500	4.8500	-12.613%	12	1,854	-71.546%
2026-06-05	5.9100	8.0000	5.1500	5.5500	+22.788%	151	1,854	-75.135%
2026-06-04	3.5000	4.7000	3.4400	4.5200	+18.947%	140	1,804	-69.469%
2026-06-03	4.5000	4.5500	3.8000	3.8000	-6.173%	374	1,703	-63.684%
2026-06-02	4.1500	4.1500	4.0500	4.0500	+23.476%	3	1,447	-65.926%
2026-06-01	3.0100	3.2800	3.0000	3.2800	+2.500%	8	1,444	-57.927%
2026-05-29	3.5000	3.5200	3.2000	3.2000	-1.538%	29	1,448	-56.875%
2026-05-28	3.1000	3.5700	3.1000	3.2500	+1.881%	22	1,429	-57.538%
2026-05-27	3.2000	3.3100	3.0000	3.1900	-23.133%	16	1,430	-56.740%
2026-05-26	4.3000	4.3000	4.1500	4.1500	-5.682%	2	1,438	-66.747%
2026-05-22	4.5500	4.5500	4.4000	4.4000	-1.124%	18	1,438	-68.636%
2026-05-21	5.3500	5.5100	4.4500	4.4500	-12.745%	17	1,448	-68.989%
2026-05-20	6.4000	6.4000	5.0500	5.1000	-14.286%	120	1,448	-72.941%
2026-05-19	6.1000	6.1000	5.9500	5.9500	-0.668%	8	1,362	-76.807%
2026-05-18	6.2700	6.2700	5.7800	5.9900	-3.387%	8	1,362	-76.962%
2026-05-15	5.8100	6.2000	5.7500	6.2000	+8.772%	18	1,362	-77.742%
2026-05-14	5.5000	5.8500	5.5000	5.7000	+0.885%	56	1,346	-75.789%
2026-05-13	5.0000	5.7000	5.0000	5.6500	+15.306%	136	1,158	-75.575%
2026-05-12	4.8500	5.2600	4.8500	4.9000	+0.616%	38	1,158	-71.837%
2026-05-11	4.5000	4.8700	4.4000	4.8700	+26.494%	22	1,158	-71.663%
2026-05-08	4.0000	4.0500	3.8000	3.8500	+2.667%	7	1,124	-64.156%
2026-05-07	3.9000	3.9500	3.7500	3.7500	-8.537%	34	1,122	-63.200%
2026-05-06	4.2500	4.3000	4.1000	4.1000	-10.870%	1,004	1,152	-66.341%
2026-05-05	4.8000	4.8000	4.6000	4.6000	-1.075%	20	152	-70.000%
2026-05-04	4.0500	4.6500	4.0500	4.6500	+16.250%	41	140	-70.323%
2026-05-01	3.9600	4.0000	3.6700	4.0000	+12.676%	11	99	-65.500%
2026-04-30	3.4000	3.5500	3.4000	3.5500	+1.429%	5	99	-61.127%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+16.667%	2	100	-60.571%
2026-04-28	2.3500	3.0000	2.3500	3.0000	+9.091%	9	98	-54.000%
2026-04-27	2.7500	2.7500	2.7500	2.7500	-1.786%	2	92	-49.818%
2026-04-24	2.7000	2.8000	2.7000	2.8000	-6.355%	2	92	-50.714%
2026-04-23	2.5100	3.0300	2.5000	2.9900	+86.875%	18	92	-53.846%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-15.789%	2	91	-13.750%
2026-04-15	1.9000	1.9000	1.8900	1.9000	-26.070%	12	89	-27.368%
2026-04-01	2.8600	2.8600	2.5500	2.5700	-22.823%	8	101	-46.304%
2026-03-31	3.3300	3.3300	3.3300	3.3300	-7.500%	2	96	-58.559%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+20.000%	1	94	-61.667%
2026-03-26	2.9800	3.0000	2.9700	3.0000	+25.000%	16	93	-54.000%
2026-03-25	2.4700	2.4700	2.4000	2.4000	+21.212%	6	85	-42.500%
2026-03-24	1.9800	1.9800	1.9800	1.9800	-3.415%	2	84	-30.303%
2026-03-23	2.0500	2.0500	2.0500	2.0500	-1.442%	2	82	-32.683%
2026-03-18	2.0000	2.0800	2.0000	2.0800	-15.102%	14	82	-33.654%
2026-03-17	2.4800	2.8500	2.4500	2.4500	-25.758%	23	82	-43.673%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+15.789%	1	73	-58.182%
2026-03-10	2.8500	2.8500	2.8500	2.8500	-0.697%	1	74	-51.579%
2026-03-09	2.8500	2.8700	2.8100	2.8700	+40.000%	3	75	-51.916%
2026-02-23	2.0500	2.0500	2.0500	2.0500	-19.291%	1	74	-32.683%
2026-02-13	2.5400	2.5400	2.5400	2.5400	+7.173%	1	74	-45.669%
2026-02-05	2.3700	2.3700	2.3700	2.3700	+8.716%	2	74	-41.772%
2026-01-30	2.1000	2.1800	2.1000	2.1800	+62.687%	13	76	-36.697%
2025-12-16	1.3300	1.3400	1.3300	1.3400	-6.294%	25	88	+2.985%
2025-12-12	2.2800	2.2800	1.4300	1.4300	-45.211%	3	88	-3.497%
2025-12-08	2.6100	2.6100	2.6100	2.6100	-13.000%	1	89	-47.126%
2025-12-04	3.0000	3.0000	3.0000	3.0000	-10.979%	1	88	-54.000%
2025-12-03	3.3700	3.3700	3.3700	3.3700	-36.415%	1	89	-59.050%
2025-11-06	5.3000	5.3000	5.3000	5.3000	+2.913%	1	89	-73.962%
2025-11-03	5.1500	5.1500	5.1500	5.1500	+14.444%	3	87	-73.204%
2025-10-29	4.5000	4.5000	4.5000	4.5000	+8.434%	1	87	-69.333%
2025-10-27	4.1500	4.1500	4.1500	4.1500	-0.480%	1	88	-66.747%
2025-10-22	4.1700	4.1700	4.1700	4.1700	+1.707%	1	88	-66.906%
2025-10-21	4.1000	4.1000	4.1000	4.1000	-3.529%	1	87	-66.341%
2025-10-20	4.4500	4.4500	4.2500	4.2500	-23.423%	2	86	-67.529%
2025-10-16	5.5500	5.5500	5.5500	5.5500	+9.684%	1	88	-75.135%
2025-10-15	5.0600	5.0600	5.0600	5.0600	+24.938%	1	87	-72.727%
2025-10-10	4.0900	4.0900	4.0500	4.0500	0.000%	2	87	-65.926%
2025-10-09	4.0500	4.0500	4.0500	4.0500	+0.248%	10	87	-65.926%
2025-10-08	3.9000	4.0400	3.9000	4.0400	-2.651%	3	97	-65.842%
2025-10-07	4.1500	4.1500	4.1500	4.1500	+1.467%	1	96	-66.747%
2025-10-02	3.9500	4.0900	3.9000	4.0900	-4.884%	12	95	-66.259%
2025-09-29	4.3000	4.3000	4.3000	4.3000	-2.273%	1	105	-67.907%
2025-09-25	4.2500	4.4000	4.2500	4.4000	-2.655%	11	106	-68.636%
2025-09-23	4.5200	4.5200	4.5200	4.5200	-11.024%	1	95	-69.469%
2025-09-22	5.0800	5.0800	5.0800	5.0800	+6.499%	1	95	-72.835%
2025-09-19	4.7700	4.7700	4.7700	4.7700	-4.600%	1	94	-71.069%
2025-09-18	4.9300	5.0000	4.9300	5.0000	-2.913%	11	94	-72.400%
2025-09-17	5.1500	5.1500	5.1500	5.1500	-8.036%	1	85	-73.204%
2025-09-15	5.6000	5.6000	5.6000	5.6000	+4.283%	1	84	-75.357%
2025-09-12	5.3700	5.3700	5.3700	5.3700	+1.321%	1	83	-74.302%
2025-09-10	5.3000	5.3000	5.3000	5.3000	+19.369%	2	82	-73.962%
2025-09-09	4.7500	4.9300	4.4400	4.4400	-8.830%	3	80	-68.919%
2025-09-08	4.9500	4.9500	4.8300	4.8700	+1.458%	4	77	-71.663%
2025-09-05	4.0000	4.8400	4.0000	4.8000	+41.176%	24	74	-71.250%
2025-09-04	3.3500	3.4000	3.3500	3.4000	-8.108%	3	53	-59.412%
2025-08-26	3.8400	3.8400	3.7000	3.7000	0.000%	2	51	-62.703%
2025-08-25	3.7000	3.7000	3.7000	3.7000	+5.714%	1	49	-62.703%
2025-08-22	3.5000	3.5000	3.5000	3.5000	-10.714%	1	48	-60.571%
2025-08-18	3.8700	3.9200	3.8700	3.9200	-9.469%	25	47	-64.796%
2025-08-14	4.3300	4.3300	4.3300	4.3300	-21.982%	12	22	-68.129%
2025-08-11	4.0800	5.5500	4.0800	5.5500	+31.206%	2	10	-75.135%
2025-08-08	4.0500	4.3200	4.0500	4.2300	+3.171%	5	8	-67.376%
2025-08-07	3.9000	4.1000	3.9000	4.1000	0.000%	3	3	-66.341%