Dark

LULU20260918P125
LULU Sep 18 2026 125.00 Put (LULU260918P00125000)
option OPRA

EOD

Aug 27, 2026

11.46-7.878%(-0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.4600	11.4600	11.4600	11.4600	-7.878%	1	1,992	0.000%
2026-08-26	11.3500	12.4400	11.3500	12.4400	+10.676%	3	1,993	-7.878%
2026-08-25	11.6000	11.6300	10.8700	11.2400	+26.292%	148	1,996	+1.957%
2026-08-24	10.0000	10.0000	8.7100	8.9000	-13.086%	28	1,862	+28.764%
2026-08-21	10.8000	10.8000	9.5700	10.2400	-21.951%	36	1,842	+11.914%
2026-08-20	12.9400	13.4500	12.9400	13.1200	+32.659%	40	1,855	-12.652%
2026-08-19	9.8900	9.8900	9.8900	9.8900	-10.901%	2	1,828	+15.875%
2026-08-18	10.6500	11.1000	9.9000	11.1000	-15.525%	25	1,830	+3.243%
2026-08-17	12.6900	13.1400	12.6900	13.1400	+11.356%	21	1,823	-12.785%
2026-08-14	11.5500	11.8000	11.5500	11.8000	+11.321%	15	1,820	-2.881%
2026-08-13	10.1000	11.4900	10.1000	10.6000	+7.614%	7	1,820	+8.113%
2026-08-12	8.4300	9.8500	8.4300	9.8500	+25.000%	5	1,820	+16.345%
2026-08-11	8.3000	8.9200	7.8800	7.8800	+4.371%	120	1,818	+45.431%
2026-08-10	8.3000	8.6200	7.5500	7.5500	+3.001%	14	1,775	+51.788%
2026-08-07	8.5700	8.5700	7.3000	7.3300	-20.757%	323	1,776	+56.344%
2026-08-06	9.1000	9.3600	8.6500	9.2500	-12.156%	37	1,586	+23.892%
2026-08-05	10.1200	10.5300	9.2500	10.5300	-3.836%	138	1,585	+8.832%
2026-08-04	10.2900	10.9500	10.2900	10.9500	-2.839%	18	1,456	+4.658%
2026-08-03	11.1400	11.6200	10.2000	11.2700	-10.909%	71	1,462	+1.686%
2026-07-31	12.7500	12.7500	12.6200	12.6500	+1.200%	13	1,465	-9.407%
2026-07-30	14.6500	14.6500	12.5000	12.5000	+6.202%	17	1,472	-8.320%
2026-07-29	12.8200	13.2600	11.7700	11.7700	-7.323%	26	1,469	-2.634%
2026-07-28	12.4000	12.7000	11.6700	12.7000	-9.609%	34	1,480	-9.764%
2026-07-27	13.7000	14.0500	13.5900	14.0500	-9.355%	13	1,477	-18.434%
2026-07-24	18.1000	18.1000	15.4500	15.5000	+2.649%	13	1,471	-26.065%
2026-07-21	15.0000	15.1000	15.0000	15.1000	+3.072%	20	1,474	-24.106%
2026-07-20	14.7300	14.8300	14.6300	14.6500	+2.448%	8	1,494	-21.775%
2026-07-17	13.7500	14.6400	13.7500	14.3000	+3.548%	5	1,502	-19.860%
2026-07-16	14.2000	14.2000	13.8100	13.8100	+6.641%	7	1,501	-17.017%
2026-07-15	13.3000	13.3000	12.9500	12.9500	-11.423%	437	1,501	-11.506%
2026-07-14	14.6500	14.7000	14.6200	14.6200	+13.333%	48	1,087	-21.614%
2026-07-13	13.2100	13.2100	12.7000	12.9000	-4.444%	29	1,102	-11.163%
2026-07-10	13.4100	13.5000	12.7500	13.5000	-13.462%	77	1,102	-15.111%
2026-07-09	15.6000	15.6500	15.6000	15.6000	-3.704%	10	1,175	-26.538%
2026-07-08	18.4900	18.7000	16.2000	16.2000	-0.674%	28	1,180	-29.259%
2026-07-07	15.8000	16.3100	15.8000	16.3100	-4.059%	11	1,184	-29.736%
2026-07-06	17.0000	17.0000	17.0000	17.0000	+14.943%	1	1,174	-32.588%
2026-07-02	14.9000	15.0000	14.0500	14.7900	-12.485%	52	1,217	-22.515%
2026-07-01	15.3500	16.9000	15.3500	16.9000	-3.704%	4	1,217	-32.189%
2026-06-30	17.9200	18.0500	17.5500	17.5500	+5.723%	16	1,217	-34.701%
2026-06-29	16.4000	17.4500	16.3000	16.6000	+11.559%	64	1,223	-30.964%
2026-06-26	16.2500	16.4000	14.8800	14.8800	-15.117%	11	1,286	-22.984%
2026-06-25	17.7000	17.7000	17.4000	17.5300	-3.416%	23	1,290	-34.626%
2026-06-24	18.8500	19.0000	18.1500	18.1500	-21.190%	29	1,298	-36.860%
2026-06-22	19.1600	23.5200	19.1600	23.0300	+26.678%	22	1,293	-50.239%
2026-06-18	18.6900	18.6900	17.6300	18.1800	+16.166%	11	1,288	-36.964%
2026-06-17	15.5500	15.6500	15.5500	15.6500	-3.514%	2	1,288	-26.773%
2026-06-16	15.8500	16.2200	15.1000	16.2200	+1.185%	28	1,288	-29.346%
2026-06-15	14.6300	16.1300	14.6300	16.0300	+7.584%	84	1,262	-28.509%
2026-06-12	14.1500	14.9000	14.0300	14.9000	+4.930%	26	1,239	-23.087%
2026-06-11	15.9500	16.2400	14.2000	14.2000	-3.204%	30	1,240	-19.296%
2026-06-10	13.1100	14.6700	13.1100	14.6700	+0.479%	7	1,238	-21.881%
2026-06-09	15.1000	15.9500	14.5000	14.6000	-13.199%	50	1,234	-21.507%
2026-06-08	18.1300	18.1300	16.7500	16.8200	-5.928%	9	1,193	-31.867%
2026-06-05	20.1900	20.1900	16.8500	17.8800	+22.382%	104	1,191	-35.906%
2026-06-04	14.0300	14.6900	13.9500	14.6100	+4.357%	189	1,120	-21.561%
2026-06-03	13.3500	14.3000	13.3500	14.0000	+5.660%	40	969	-18.143%
2026-06-02	12.6000	13.4500	12.6000	13.2500	+16.228%	34	934	-13.509%
2026-06-01	11.1100	11.4000	11.0000	11.4000	+0.264%	33	918	+0.526%
2026-05-29	11.3700	11.3700	11.3700	11.3700	-0.438%	2	896	+0.792%
2026-05-28	12.5300	12.5300	11.3900	11.4200	+1.511%	40	898	+0.350%
2026-05-27	10.6500	11.5000	10.6500	11.2500	-16.667%	94	883	+1.867%
2026-05-26	13.6000	13.7300	13.4500	13.5000	-3.226%	7	861	-15.111%
2026-05-22	13.8500	14.3200	13.8500	13.9500	-10.289%	22	863	-17.849%
2026-05-21	15.8900	15.8900	15.4000	15.5500	+3.322%	20	857	-26.302%
2026-05-20	18.2700	18.3400	15.0500	15.0500	-13.006%	15	857	-23.854%
2026-05-19	17.1000	17.5000	16.7500	17.3000	+0.875%	32	838	-33.757%
2026-05-18	17.4000	17.5000	16.8500	17.1500	-2.112%	20	838	-33.178%
2026-05-15	16.7100	17.6000	16.5500	17.5200	+6.829%	47	838	-34.589%
2026-05-14	16.2500	16.5500	16.2500	16.4000	-1.973%	303	814	-30.122%
2026-05-13	15.5100	16.7300	15.5100	16.7300	+13.655%	77	522	-31.500%
2026-05-12	14.5500	15.5500	14.5500	14.7200	+3.662%	23	522	-22.147%
2026-05-11	13.8900	14.2000	13.5500	14.2000	+14.980%	34	522	-19.296%
2026-05-08	12.3500	12.3500	12.3500	12.3500	+4.661%	1	522	-7.206%
2026-05-07	11.9500	11.9500	11.8000	11.8000	-6.719%	3	522	-2.881%
2026-05-06	12.8500	13.0500	12.6500	12.6500	-6.296%	23	524	-9.407%
2026-05-05	13.9500	13.9500	13.5000	13.5000	+2.118%	31	501	-15.111%
2026-05-04	12.2500	13.2200	12.2000	13.2200	+13.966%	37	501	-13.313%
2026-05-01	11.5000	11.8000	11.5000	11.6000	+6.912%	45	486	-1.207%
2026-04-29	9.8000	10.9000	9.8000	10.8500	+19.231%	14	486	+5.622%
2026-04-28	8.5500	9.1000	8.5500	9.1000	+7.185%	17	474	+25.934%
2026-04-27	8.4200	8.6000	8.4200	8.4900	-5.667%	7	463	+34.982%
2026-04-24	9.2000	9.3000	8.8800	9.0000	-10.891%	11	458	+27.333%
2026-04-23	9.0000	10.1000	8.7300	10.1000	+80.357%	310	453	+13.465%
2026-04-22	5.4100	5.6000	5.4100	5.6000	+13.131%	2	266	+104.643%
2026-04-21	4.7000	4.9500	4.7000	4.9500	-2.941%	5	271	+131.515%
2026-04-20	5.3500	5.3500	5.1000	5.1000	0.000%	17	271	+124.706%
2026-04-17	5.1500	5.1500	5.1000	5.1000	-16.393%	4	287	+124.706%
2026-04-14	6.3900	6.3900	6.1000	6.1000	-3.937%	9	290	+87.869%
2026-04-13	6.0000	6.3500	6.0000	6.3500	+2.585%	4	290	+80.472%
2026-04-09	6.9500	6.9500	6.1900	6.1900	-10.290%	2	289	+85.137%
2026-04-08	6.6000	6.9000	6.6000	6.9000	-15.854%	5	289	+66.087%
2026-04-07	8.4300	8.6900	8.2000	8.2000	-0.726%	12	288	+39.756%
2026-04-06	8.3500	8.3500	8.1100	8.2600	+8.684%	8	292	+38.741%
2026-04-01	7.6000	7.6000	7.3000	7.6000	-13.143%	9	286	+50.789%
2026-03-31	9.2000	9.2500	8.6500	8.7500	-15.865%	72	282	+30.971%
2026-03-30	9.8000	10.4000	9.7500	10.4000	-0.478%	11	241	+10.192%
2026-03-27	8.6200	10.4500	8.6200	10.4500	+25.150%	34	230	+9.665%
2026-03-26	8.3000	8.3500	8.3000	8.3500	+16.783%	6	201	+37.246%
2026-03-25	6.7500	7.1500	6.7500	7.1500	+12.598%	24	195	+60.280%
2026-03-23	6.2000	6.3500	6.0200	6.3500	+2.419%	48	182	+80.472%
2026-03-20	6.0000	6.3500	6.0000	6.2000	-5.344%	31	140	+84.839%
2026-03-19	6.5500	6.5500	6.4500	6.5500	+9.167%	6	122	+74.962%
2026-03-18	6.1000	6.3000	6.0000	6.0000	-20.000%	30	120	+91.000%
2026-03-17	7.5000	7.5000	7.5000	7.5000	-5.063%	1	128	+52.800%
2026-03-16	8.0000	8.0000	7.8700	7.9000	-11.036%	3	129	+45.063%
2026-03-13	8.5000	9.0300	8.5000	8.8800	+7.636%	7	128	+29.054%
2026-03-12	8.2500	8.2500	8.2500	8.2500	+16.197%	1	131	+38.909%
2026-03-09	7.5000	7.5000	7.1000	7.1000	+31.481%	6	130	+61.408%
2026-02-18	5.4000	5.4500	5.4000	5.4000	-14.286%	6	132	+112.222%
2026-01-30	6.3000	6.3000	6.3000	6.3000	+2.941%	12	131	+81.905%
2026-01-29	5.4000	6.2400	5.4000	6.1200	+43.326%	16	129	+87.255%
2026-01-28	4.2700	4.2700	4.2700	4.2700	+3.893%	5	123	+168.384%
2026-01-20	4.1100	4.1100	4.1100	4.1100	+33.876%	1	118	+178.832%
2026-01-13	3.0800	3.0800	3.0700	3.0700	+8.099%	2	118	+273.290%
2025-12-26	2.8400	2.8400	2.8400	2.8400	+0.353%	1	118	+303.521%
2025-12-22	2.8300	2.8300	2.8300	2.8300	+2.909%	2	118	+304.947%
2025-12-18	2.7000	3.1300	2.7000	2.7500	-21.429%	28	118	+316.727%
2025-12-16	3.5000	3.5000	3.5000	3.5000	-51.857%	1	118	+227.429%
2025-12-08	7.2700	7.2700	7.2700	7.2700	-29.073%	1	119	+57.634%
2025-11-21	11.7300	11.7300	10.2000	10.2500	-10.088%	27	118	+11.805%
2025-11-20	11.4000	11.4000	11.4000	11.4000	+5.360%	1	91	+0.526%
2025-11-12	10.8200	10.8200	10.8200	10.8200	-12.389%	2	92	+5.915%
2025-11-04	12.3000	12.4000	12.3000	12.3500	+37.222%	42	92	-7.206%
2025-10-24	9.0000	9.0000	9.0000	9.0000	0.000%	1	77	+27.333%
2025-10-21	9.0000	9.0000	9.0000	9.0000	-10.891%	1	77	+27.333%
2025-10-20	10.1000	10.1000	10.1000	10.1000	-10.222%	1	78	+13.465%
2025-10-14	11.2400	11.2500	11.2400	11.2500	+14.796%	5	79	+1.867%
2025-10-10	9.8000	9.8000	9.8000	9.8000	+3.158%	1	79	+16.939%
2025-10-07	9.3500	9.5000	9.3500	9.5000	+1.064%	8	70	+20.632%
2025-10-06	9.1000	9.5000	9.1000	9.4000	+1.512%	15	70	+21.915%
2025-10-01	9.0000	9.2600	9.0000	9.2600	-5.990%	2	57	+23.758%
2025-09-25	9.8500	9.8500	9.8500	9.8500	-7.512%	5	59	+16.345%
2025-09-22	10.6000	10.6500	10.6000	10.6500	+0.472%	2	54	+7.606%
2025-09-19	10.6000	10.6000	10.6000	10.6000	0.000%	1	52	+8.113%
2025-09-18	10.4000	10.7000	10.4000	10.6000	-7.986%	6	52	+8.113%
2025-09-17	11.5400	11.5400	11.5200	11.5200	-1.957%	4	52	-0.521%
2025-09-15	11.7500	11.7500	11.7500	11.7500	-2.893%	2	54	-2.468%
2025-09-12	12.0000	12.1000	12.0000	12.1000	+10.000%	2	52	-5.289%
2025-09-11	11.0000	11.0000	11.0000	11.0000	0.000%	1	50	+4.182%
2025-09-09	11.0000	11.0000	11.0000	11.0000	+2.516%	1	49	+4.182%
2025-09-08	11.0000	11.0500	10.7300	10.7300	+5.196%	6	48	+6.803%
2025-09-05	10.4000	10.4000	10.2000	10.2000	+54.545%	11	42	+12.353%
2025-09-04	6.6000	6.6000	6.6000	6.6000	+25.714%	2	31	+73.636%
2025-09-03	5.2500	5.2500	5.2500	5.2500	-23.913%	1	31	+118.286%
2025-08-27	6.9000	6.9000	6.9000	6.9000	-11.538%	1	31	+66.087%
2025-08-18	7.8000	7.8000	7.8000	7.8000	-9.827%	1	31	+46.923%
2025-08-15	8.6500	8.6500	8.6500	8.6500	-3.352%	1	30	+32.486%
2025-08-14	8.9500	8.9500	8.9500	8.9500	+73.114%	1	29	+28.045%
2025-07-22	5.1700	5.1700	5.1700	5.1700	-2.453%	7	28	+121.663%
2025-07-21	5.3000	5.3000	5.3000	5.3000	-3.636%	1	21	+116.226%
2025-07-16	5.5000	5.5000	5.5000	5.5000	+11.111%	1	21	+108.364%
2025-07-09	4.9500	4.9500	4.9500	4.9500	-25.113%	1	22	+131.515%
2025-06-23	6.6100	6.6100	6.6100	6.6100	+14.757%	1	21	+73.374%
2025-06-18	5.7600	5.7600	5.7600	5.7600	+8.679%	1	20	+98.958%
2025-06-17	5.0400	5.3000	5.0400	5.3000	+8.163%	17	20	+116.226%
2025-06-16	5.0000	5.0000	4.9000	4.9000	+2.083%	2	3	+133.878%
2025-06-13	4.7500	4.8000	4.7500	4.8000	0.000%	4	0	+138.750%