Dark

LULU20260918P120
LULU Sep 18 2026 120.00 Put (LULU260918P00120000)
option OPRA

EOD

Aug 27, 2026

8.83+2.199%(+0.19)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.6000	8.8300	8.6000	8.8300	+2.199%	12	2,847	0.000%
2026-08-26	8.6000	8.9800	8.5400	8.6400	+5.366%	10	2,840	+2.199%
2026-08-25	7.5500	8.5800	7.5500	8.2000	+31.200%	93	2,840	+7.683%
2026-08-24	6.9500	7.2800	6.2500	6.2500	-13.793%	121	2,842	+41.280%
2026-08-21	9.0000	9.0000	7.0000	7.2500	-24.479%	76	2,836	+21.793%
2026-08-20	8.8400	10.2500	8.8400	9.6000	+22.449%	125	2,786	-8.021%
2026-08-19	8.2700	8.2700	7.4500	7.8400	-5.542%	93	2,719	+12.628%
2026-08-18	9.5700	9.5700	7.0000	8.3000	-17.000%	191	2,664	+6.386%
2026-08-17	8.5000	10.4000	8.5000	10.0000	+23.609%	53	2,557	-11.700%
2026-08-14	8.0500	8.8800	8.0500	8.0900	+2.926%	33	2,544	+9.147%
2026-08-13	7.4500	8.3600	7.4500	7.8600	+4.106%	108	2,490	+12.341%
2026-08-12	6.4000	7.5500	6.4000	7.5500	+39.815%	131	2,490	+16.954%
2026-08-11	6.1800	6.1800	5.4000	5.4000	0.000%	78	2,435	+63.519%
2026-08-10	6.2500	6.2500	5.3700	5.4000	+2.273%	24	2,398	+63.519%
2026-08-07	6.0000	6.6900	5.2800	5.2800	-23.478%	276	2,397	+67.235%
2026-08-06	7.0000	7.3500	6.7500	6.9000	-6.122%	144	2,366	+27.971%
2026-08-05	7.4800	7.9500	7.3500	7.3500	-8.354%	148	2,265	+20.136%
2026-08-04	8.5700	8.5700	7.7200	8.0200	-7.497%	74	2,192	+10.100%
2026-08-03	8.5500	8.8500	7.8100	8.6700	-10.248%	146	2,184	+1.845%
2026-07-31	10.0400	10.0500	9.6600	9.6600	+0.104%	22	2,124	-8.592%
2026-07-30	11.1000	11.4000	9.6500	9.6500	+4.437%	43	2,116	-8.497%
2026-07-29	10.2600	10.4500	9.2400	9.2400	-5.906%	9	2,108	-4.437%
2026-07-28	9.6400	9.8200	8.9800	9.8200	-8.566%	43	2,108	-10.081%
2026-07-27	10.3300	11.6100	10.3300	10.7400	-13.036%	73	2,110	-17.784%
2026-07-24	14.5200	14.5200	12.1500	12.3500	-14.828%	12	2,074	-28.502%
2026-07-23	14.3700	15.2800	14.3700	14.5000	+10.603%	17	2,074	-39.103%
2026-07-22	13.2500	13.2500	13.0600	13.1100	+10.261%	10	2,078	-32.647%
2026-07-21	12.2500	12.8000	11.8800	11.8900	+3.571%	27	2,077	-25.736%
2026-07-20	11.9000	12.0000	11.2500	11.4800	-3.933%	139	2,075	-23.084%
2026-07-17	10.9000	11.9500	9.7500	11.9500	+9.633%	122	2,042	-26.109%
2026-07-16	11.2500	11.9200	10.6000	10.9000	-0.457%	18	2,032	-18.991%
2026-07-15	10.6000	10.9500	10.6000	10.9500	-6.410%	5	2,018	-19.361%
2026-07-14	11.3000	11.9500	11.2500	11.7000	+13.592%	593	2,018	-24.530%
2026-07-13	9.9000	10.3000	9.8700	10.3000	-3.738%	165	1,486	-14.272%
2026-07-10	11.0800	11.0800	10.2000	10.7000	-13.779%	33	1,382	-17.477%
2026-07-09	12.8000	12.8000	12.4100	12.4100	-11.798%	64	1,372	-28.848%
2026-07-08	15.0000	15.2500	13.2500	14.0700	+5.789%	57	1,365	-37.242%
2026-07-07	12.6500	13.3000	12.1000	13.3000	-3.273%	6	1,329	-33.609%
2026-07-06	12.7600	14.1500	12.7600	13.7500	+16.525%	106	1,325	-35.782%
2026-07-02	12.6300	12.6300	11.0000	11.8000	-8.527%	7	1,237	-25.169%
2026-07-01	13.4500	13.4500	12.6500	12.9000	-10.727%	23	1,237	-31.550%
2026-06-30	15.1000	15.1500	14.4500	14.4500	+6.642%	5	1,233	-38.893%
2026-06-29	13.3000	14.2800	13.0500	13.5500	+14.346%	62	1,234	-34.834%
2026-06-26	12.9500	13.2500	11.8500	11.8500	-18.836%	27	1,264	-25.485%
2026-06-25	15.0000	15.0000	14.6000	14.6000	+1.601%	4	1,262	-39.521%
2026-06-24	14.9500	15.6500	14.3700	14.3700	-11.569%	49	1,265	-38.553%
2026-06-23	19.3200	19.3600	16.2500	16.2500	-14.743%	19	1,264	-45.662%
2026-06-22	17.8000	19.8600	17.8000	19.0600	+21.093%	21	1,265	-53.673%
2026-06-18	15.4000	15.7400	14.4000	15.7400	+8.552%	25	1,271	-43.901%
2026-06-17	12.7000	14.5000	12.4000	14.5000	+15.079%	126	1,271	-39.103%
2026-06-16	12.0000	12.7000	11.7500	12.6000	-3.374%	55	1,271	-29.921%
2026-06-15	12.8000	13.1000	12.3500	13.0400	+9.857%	20	1,253	-32.285%
2026-06-12	11.8500	11.9500	11.5500	11.8700	+6.457%	7	1,245	-25.611%
2026-06-11	12.6400	12.8500	11.1000	11.1500	-6.066%	11	1,242	-20.807%
2026-06-10	10.8000	11.8700	10.8000	11.8700	+0.593%	20	1,241	-25.611%
2026-06-09	12.4500	12.9500	11.8000	11.8000	-10.606%	110	1,237	-25.169%
2026-06-08	14.3000	14.3500	13.2000	13.2000	-5.849%	131	1,180	-33.106%
2026-06-05	15.6000	18.0000	13.8500	14.0200	+14.449%	201	1,098	-37.019%
2026-06-04	10.8500	12.2500	10.8500	12.2500	+4.970%	80	1,036	-27.918%
2026-06-03	11.7000	11.7700	11.5500	11.6700	+6.091%	50	1,041	-24.336%
2026-06-02	10.1000	11.2500	9.9000	11.0000	+22.494%	59	1,023	-19.727%
2026-06-01	8.7500	9.2000	8.7500	8.9800	-5.474%	25	997	-1.670%
2026-05-29	9.8600	9.8600	9.2200	9.5000	+2.151%	22	997	-7.053%
2026-05-28	10.1000	10.5000	9.3000	9.3000	+2.423%	16	1,004	-5.054%
2026-05-27	9.4500	9.4500	8.4000	9.0800	-18.784%	34	999	-2.753%
2026-05-26	11.1700	11.1800	11.1700	11.1800	-2.783%	2	994	-21.020%
2026-05-22	11.6000	11.6000	11.5000	11.5000	-1.288%	44	994	-23.217%
2026-05-21	12.5000	13.4400	11.6500	11.6500	-7.832%	82	1,036	-24.206%
2026-05-20	14.8100	15.1500	12.3000	12.6400	-13.425%	45	1,036	-30.142%
2026-05-19	14.3500	14.9500	13.9500	14.6000	+1.742%	10	1,058	-39.521%
2026-05-18	14.2800	14.8500	13.8000	14.3500	-2.778%	54	1,058	-38.467%
2026-05-15	14.0000	14.7600	13.8500	14.7600	+6.034%	95	1,058	-40.176%
2026-05-14	14.0000	14.0000	13.8100	13.9200	+0.724%	45	1,028	-36.566%
2026-05-13	12.9000	13.8200	12.9000	13.8200	+11.183%	37	1,007	-36.107%
2026-05-12	12.0800	12.9000	12.0800	12.4300	+3.583%	40	1,007	-28.962%
2026-05-11	11.0000	12.0500	11.0000	12.0000	+17.647%	162	1,007	-26.417%
2026-05-08	9.7500	10.2000	9.7500	10.2000	+4.615%	2	980	-13.431%
2026-05-07	9.8500	10.1000	9.6000	9.7500	-5.340%	51	980	-9.436%
2026-05-06	10.7000	11.0500	10.3000	10.3000	-8.444%	18	970	-14.272%
2026-05-05	11.5100	11.5500	11.1500	11.2500	+1.351%	28	960	-21.511%
2026-05-04	10.3000	11.1000	10.3000	11.1000	+12.121%	20	948	-20.450%
2026-05-01	8.9500	9.9000	8.9500	9.9000	+10.615%	19	932	-10.808%
2026-04-30	8.9200	9.0500	8.5000	8.9500	+0.224%	17	932	-1.341%
2026-04-29	8.4400	9.0500	8.4000	8.9300	+15.226%	16	923	-1.120%
2026-04-28	7.0500	7.7500	7.0500	7.7500	+9.929%	10	920	+13.935%
2026-04-27	7.1700	7.1700	6.7000	7.0500	-6.000%	45	912	+25.248%
2026-04-24	7.5500	7.6600	7.2000	7.5000	-4.092%	13	892	+17.733%
2026-04-23	7.0000	7.8200	7.0000	7.8200	+95.500%	335	886	+12.916%
2026-04-21	4.0400	4.0400	3.8000	4.0000	-2.439%	12	641	+120.750%
2026-04-20	4.3500	4.3500	4.1000	4.1000	-2.381%	4	641	+115.366%
2026-04-17	4.3000	4.3000	4.1000	4.2000	-11.579%	21	642	+110.238%
2026-04-16	4.5500	4.7500	4.5500	4.7500	+1.064%	11	649	+85.895%
2026-04-15	4.8500	4.8500	4.7000	4.7000	-10.476%	2	658	+87.872%
2026-04-13	5.0000	5.2500	5.0000	5.2500	+7.143%	2	658	+68.190%
2026-04-10	4.9500	5.0000	4.9000	4.9000	+0.410%	5	658	+80.204%
2026-04-09	5.5000	5.5000	4.8500	4.8800	-16.581%	13	661	+80.943%
2026-04-08	5.5000	5.8500	5.5000	5.8500	-13.971%	12	665	+50.940%
2026-04-07	6.8000	7.1900	6.8000	6.8000	+2.256%	52	655	+29.853%
2026-04-06	6.8800	6.9200	6.6500	6.6500	+9.917%	9	669	+32.782%
2026-04-01	6.4500	6.4500	6.0500	6.0500	-17.123%	5	665	+45.950%
2026-03-31	7.8000	7.9500	7.3000	7.3000	-16.188%	57	665	+20.959%
2026-03-30	8.1500	8.7100	8.1000	8.7100	+0.115%	15	652	+1.378%
2026-03-27	7.2000	8.7000	7.2000	8.7000	+41.694%	103	646	+1.494%
2026-03-25	5.7200	6.1400	5.7200	6.1400	+25.051%	4	599	+43.811%
2026-03-24	4.9100	4.9100	4.9100	4.9100	+2.505%	1	598	+79.837%
2026-03-23	4.7900	4.7900	4.7900	4.7900	-3.815%	10	598	+84.342%
2026-03-20	5.0000	5.0000	4.9800	4.9800	+1.633%	6	598	+77.309%
2026-03-19	4.9000	4.9000	4.9000	4.9000	-0.204%	1	598	+80.204%
2026-03-18	5.2300	5.2500	4.9100	4.9100	-16.354%	125	598	+79.837%
2026-03-17	5.8700	5.8700	5.8700	5.8700	-12.388%	2	539	+50.426%
2026-03-16	5.8000	6.7000	5.8000	6.7000	-11.609%	4	537	+31.791%
2026-03-13	7.8000	7.8000	7.5800	7.5800	+16.975%	2	536	+16.491%
2026-03-11	6.4800	6.4800	6.4800	6.4800	+8.361%	12	535	+36.265%
2026-03-09	6.2000	6.2000	5.9800	5.9800	-6.563%	10	535	+47.659%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+55.340%	5	535	+37.969%
2026-02-25	4.1200	4.1200	4.1200	4.1200	-17.928%	20	530	+114.320%
2026-02-23	5.0200	5.0200	5.0200	5.0200	-3.276%	2	530	+75.896%
2026-02-18	5.1900	5.1900	5.1900	5.1900	-21.125%	1	530	+70.135%
2026-02-12	4.7600	6.5800	4.7600	6.5800	+46.222%	34	529	+34.195%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-18.182%	1	529	+96.222%
2026-02-05	5.3000	5.5000	5.3000	5.5000	+20.879%	2	529	+60.545%
2026-02-02	4.5500	4.5500	4.5500	4.5500	-10.784%	30	529	+94.066%
2026-01-30	5.0500	5.1000	5.0500	5.1000	+63.462%	31	534	+73.137%
2026-01-26	2.9700	3.1200	2.9700	3.1200	-21.212%	20	529	+183.013%
2026-01-21	3.9600	3.9600	3.9600	3.9600	+65.000%	1	529	+122.980%
2026-01-14	2.4000	2.4000	2.4000	2.4000	+3.448%	5	529	+267.917%
2026-01-13	2.4300	2.4300	2.3200	2.3200	-11.450%	7	524	+280.603%
2026-01-12	2.6200	2.6200	2.6200	2.6200	+6.939%	1	524	+237.023%
2026-01-05	2.4500	2.4500	2.4500	2.4500	+9.865%	3	525	+260.408%
2025-12-31	2.2300	2.2300	2.2300	2.2300	+5.687%	1	525	+295.964%
2025-12-24	2.1200	2.1200	2.1100	2.1100	-12.810%	3	525	+318.483%
2025-12-19	2.4200	2.4200	2.4200	2.4200	-17.406%	2	525	+264.876%
2025-12-17	3.0300	3.0300	2.9300	2.9300	+7.326%	2	526	+201.365%
2025-12-15	3.2000	3.2000	2.7300	2.7300	-16.000%	5	526	+223.443%
2025-12-12	3.2500	3.2500	3.2500	3.2500	-50.758%	25	526	+171.692%
2025-12-08	6.6000	6.6000	6.6000	6.6000	+11.864%	1	528	+33.788%
2025-12-05	5.9000	5.9000	5.9000	5.9000	-9.924%	5	528	+49.661%
2025-12-01	6.9500	6.9500	6.5500	6.5500	-12.667%	2	528	+34.809%
2025-11-25	7.5000	7.5000	7.5000	7.5000	-25.000%	1	528	+17.733%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+7.181%	3	529	-11.700%
2025-11-12	9.3300	9.3300	9.3300	9.3300	-9.942%	1	529	-5.359%
2025-11-07	10.3600	10.3600	10.3600	10.3600	-1.333%	1	529	-14.768%
2025-11-04	10.5000	10.5000	10.5000	10.5000	+5.000%	1	529	-15.905%
2025-11-03	10.0000	10.0000	10.0000	10.0000	+20.337%	2	529	-11.700%
2025-10-21	7.9600	8.3100	7.9600	8.3100	+0.484%	618	529	+6.258%
2025-10-20	8.2700	8.2700	8.2700	8.2700	-17.793%	1	112	+6.771%
2025-10-16	10.0600	10.0600	10.0600	10.0600	+8.757%	10	111	-12.227%
2025-10-10	9.2500	9.2500	9.2500	9.2500	+20.915%	10	121	-4.541%
2025-10-02	7.6500	7.6500	7.6500	7.6500	-1.923%	4	115	+15.425%
2025-10-01	7.7500	7.8000	7.7500	7.8000	+0.257%	4	115	+13.205%
2025-09-29	8.0500	8.0500	7.7800	7.7800	-7.381%	6	115	+13.496%
2025-09-26	8.4000	8.4000	8.4000	8.4000	+4.348%	2	110	+5.119%
2025-09-24	8.2500	8.2500	8.0500	8.0500	-10.556%	2	110	+9.689%
2025-09-22	9.0000	9.0000	9.0000	9.0000	-3.743%	1	112	-1.889%
2025-09-19	9.2000	9.3500	9.2000	9.3500	-6.030%	12	113	-5.561%
2025-09-17	10.2500	10.2500	9.9500	9.9500	-1.485%	16	102	-11.256%
2025-09-16	10.2500	10.2500	10.1000	10.1000	-3.349%	3	87	-12.574%
2025-09-15	10.3600	10.4500	10.3500	10.4500	-0.476%	11	86	-15.502%
2025-09-12	9.8000	10.5000	9.6000	10.5000	+13.636%	16	95	-15.905%
2025-09-09	9.3000	9.5000	9.2400	9.2400	-0.752%	7	83	-4.437%
2025-09-08	9.8000	9.8000	9.3100	9.3100	+9.529%	11	77	-5.156%
2025-09-05	9.5800	9.5800	7.6000	8.5000	+13.636%	41	66	+3.882%
2025-08-12	7.4800	7.4800	7.4800	7.4800	-1.966%	1	30	+18.048%
2025-08-08	7.6300	7.6300	7.6300	7.6300	+12.537%	1	30	+15.727%
2025-08-04	6.7500	6.8100	6.7500	6.7800	-3.830%	3	29	+30.236%
2025-08-01	7.0500	7.0500	7.0500	7.0500	+19.694%	1	29	+25.248%
2025-07-31	5.6500	5.8900	5.6500	5.8900	+31.767%	2	28	+49.915%
2025-07-22	4.4700	4.4700	4.4700	4.4700	-6.875%	2	29	+97.539%
2025-07-16	4.8000	4.8000	4.8000	4.8000	+1.480%	1	29	+83.958%
2025-07-15	4.6600	4.7300	4.6600	4.7300	+7.500%	20	29	+86.681%
2025-07-09	4.4000	4.4000	4.4000	4.4000	+4.762%	1	9	+100.682%
2025-07-08	3.9500	4.2000	3.9500	4.2000	-22.078%	3	9	+110.238%
2025-06-26	5.1500	5.5000	5.1500	5.3900	+1.507%	4	10	+63.822%
2025-06-25	5.3100	5.3100	5.3100	5.3100	-9.231%	1	6	+66.290%
2025-06-23	5.6000	6.0000	5.6000	5.8500	+7.339%	4	5	+50.940%
2025-06-20	5.4500	5.4500	5.4500	5.4500	0.000%	2	0	+62.018%