Dark

LULU20260918P140
LULU Sep 18 2026 140.00 Put (LULU260918P00140000)
option OPRA

EOD

Aug 27, 2026

23.80-0.168%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	23.8000	23.8000	23.8000	23.8000	-0.168%	1	803	0.000%
2026-08-26	23.8000	23.8400	23.7700	23.8400	+3.338%	5	803	-0.168%
2026-08-25	22.2100	23.0700	22.2100	23.0700	+17.704%	8	807	+3.164%
2026-08-24	19.6000	19.6000	19.6000	19.6000	-7.591%	5	806	+21.429%
2026-08-21	22.8500	22.9500	21.2000	21.2100	-4.027%	20	806	+12.211%
2026-08-19	21.8900	22.1000	21.8900	22.1000	+0.455%	2	803	+7.692%
2026-08-18	21.5700	22.0000	20.9000	22.0000	-12.351%	5	804	+8.182%
2026-08-17	24.7400	25.1000	24.7400	25.1000	+14.927%	21	803	-5.179%
2026-08-13	21.8400	21.8400	21.8400	21.8400	+20.000%	1	803	+8.974%
2026-08-11	18.3700	18.3700	18.2000	18.2000	+7.059%	17	803	+30.769%
2026-08-10	16.9000	17.0000	16.9000	17.0000	+0.473%	3	790	+40.000%
2026-08-07	18.7900	18.7900	15.8500	16.9200	-11.414%	5	790	+40.662%
2026-08-06	19.2000	19.2000	19.1000	19.1000	-9.906%	6	793	+24.607%
2026-08-04	20.6000	21.2000	20.6000	21.2000	+2.564%	3	793	+12.264%
2026-08-03	20.6700	20.6700	20.6700	20.6700	-15.804%	1	792	+15.143%
2026-07-30	24.6500	24.6500	24.5500	24.5500	+7.817%	14	791	-3.055%
2026-07-28	22.7700	22.7700	22.7700	22.7700	-15.947%	1	797	+4.523%
2026-07-24	28.5500	28.5500	27.0900	27.0900	-8.480%	3	798	-12.145%
2026-07-23	29.6000	29.6000	29.6000	29.6000	+3.316%	1	799	-19.595%
2026-07-22	28.6500	28.6500	28.6500	28.6500	+16.511%	1	798	-16.928%
2026-07-17	24.5900	24.5900	24.5900	24.5900	+1.402%	2	799	-3.213%
2026-07-16	25.4300	25.4300	24.2500	24.2500	+4.077%	3	801	-1.856%
2026-07-15	23.2800	23.3000	23.2500	23.3000	+1.525%	4	804	+2.146%
2026-07-13	22.9500	22.9500	22.9500	22.9500	-14.206%	3	807	+3.704%
2026-07-09	26.7500	26.7500	26.7500	26.7500	+1.326%	1	807	-11.028%
2026-07-07	26.4000	26.4000	26.4000	26.4000	+6.495%	1	806	-9.848%
2026-07-02	25.2800	25.5500	24.4000	24.7900	-7.981%	6	810	-3.994%
2026-07-01	27.3500	27.3500	26.9400	26.9400	-7.834%	7	810	-11.656%
2026-06-30	29.2300	29.2300	29.2300	29.2300	+11.907%	2	812	-18.577%
2026-06-26	27.3000	27.3000	26.1200	26.1200	-11.906%	3	814	-8.882%
2026-06-24	30.9500	30.9500	29.6500	29.6500	-7.919%	34	813	-19.730%
2026-06-23	35.5000	35.5000	32.2000	32.2000	-9.930%	20	812	-26.087%
2026-06-22	32.5700	36.0200	32.5700	35.7500	+22.642%	307	799	-33.427%
2026-06-18	30.2000	30.2000	29.1500	29.1500	+6.000%	22	842	-18.353%
2026-06-17	25.8800	27.5000	25.8800	27.5000	+4.364%	13	842	-13.455%
2026-06-16	27.0600	27.0600	26.0200	26.3500	+8.974%	6	842	-9.677%
2026-06-12	24.1800	24.1800	24.1800	24.1800	-8.478%	1	844	-1.572%
2026-06-11	26.4200	26.4200	26.4200	26.4200	+14.870%	1	843	-9.917%
2026-06-10	23.0000	23.0000	23.0000	23.0000	-17.117%	1	845	+3.478%
2026-06-08	28.0300	28.2400	27.7500	27.7500	-6.123%	16	845	-14.234%
2026-06-05	31.0000	31.0000	27.9400	29.5600	+26.595%	36	852	-19.486%
2026-06-04	22.3500	23.3500	22.1500	23.3500	-0.086%	132	850	+1.927%
2026-06-03	23.2300	23.3700	23.2300	23.3700	+7.945%	7	905	+1.840%
2026-06-02	20.8000	21.9200	20.8000	21.6500	+12.176%	9	912	+9.931%
2026-06-01	18.8700	19.3000	18.8500	19.3000	-3.258%	7	911	+23.316%
2026-05-29	20.5000	20.5000	19.6000	19.9500	+1.269%	62	910	+19.298%
2026-05-28	20.5000	20.5000	19.6000	19.7000	+2.604%	73	888	+20.812%
2026-05-27	20.0000	20.0000	17.5500	19.2000	-13.122%	67	859	+23.958%
2026-05-26	22.0600	22.1000	22.0600	22.1000	-3.070%	2	835	+7.692%
2026-05-22	23.0500	23.0500	22.8000	22.8000	-18.513%	6	835	+4.386%
2026-05-20	27.9800	27.9800	27.9800	27.9800	+3.706%	1	831	-14.939%
2026-05-18	28.0000	28.0000	26.2500	26.9800	+0.223%	25	830	-11.787%
2026-05-15	26.8100	26.9900	26.7700	26.9200	+5.859%	32	830	-11.590%
2026-05-13	25.0000	26.0900	24.7800	25.4300	+7.074%	28	848	-6.410%
2026-05-12	24.2300	24.2300	23.7500	23.7500	+3.848%	2	864	+0.211%
2026-05-11	21.5300	22.9500	21.5300	22.8700	+14.637%	14	864	+4.066%
2026-05-08	20.1000	20.1000	19.9500	19.9500	+3.368%	2	864	+19.298%
2026-05-07	19.6400	19.7500	19.3000	19.3000	-10.648%	57	864	+23.316%
2026-05-05	22.0000	22.3000	21.4700	21.6000	+3.103%	10	818	+10.185%
2026-05-04	20.2500	21.0500	20.2500	20.9500	+10.263%	53	817	+13.604%
2026-05-01	19.1300	19.4000	19.0000	19.0000	+7.649%	10	835	+25.263%
2026-04-30	17.7300	18.1800	17.4500	17.6500	-1.397%	45	835	+34.844%
2026-04-29	16.7000	18.1000	16.7000	17.9000	+11.875%	30	817	+32.961%
2026-04-28	14.9000	16.0000	14.9000	16.0000	+9.589%	5	795	+48.750%
2026-04-27	13.9200	14.6000	13.9200	14.6000	-5.806%	6	792	+63.014%
2026-04-24	15.5500	15.5500	15.0100	15.5000	-3.246%	19	787	+53.548%
2026-04-23	12.5500	16.0200	11.9500	16.0200	+68.632%	454	781	+48.564%
2026-04-22	9.6000	10.0700	9.4400	9.5000	+15.152%	50	695	+150.526%
2026-04-21	8.3700	8.3700	8.2500	8.2500	-9.836%	101	680	+188.485%
2026-04-20	9.1500	9.1500	9.1500	9.1500	+1.780%	2	680	+160.109%
2026-04-17	9.2000	9.2000	8.9900	8.9900	-9.192%	46	679	+164.739%
2026-04-16	9.5300	9.9000	9.5300	9.9000	-2.941%	4	634	+140.404%
2026-04-15	10.2000	10.2000	10.2000	10.2000	-3.774%	3	634	+133.333%
2026-04-14	10.3000	11.0100	10.3000	10.6000	+0.379%	29	635	+124.528%
2026-04-13	10.7500	10.9000	10.4100	10.5600	+4.451%	73	624	+125.379%
2026-04-10	9.5000	10.1100	9.5000	10.1100	-1.749%	61	573	+135.410%
2026-04-09	11.1000	11.2000	10.0000	10.2900	-9.895%	31	526	+131.293%
2026-04-08	11.3500	11.5500	11.3000	11.4200	-15.720%	19	524	+108.406%
2026-04-07	13.5500	13.5500	13.5500	13.5500	-5.903%	1	512	+75.646%
2026-03-31	15.1500	15.1500	14.3000	14.4000	-13.201%	32	512	+65.278%
2026-03-30	15.5800	16.5900	15.5800	16.5900	+0.851%	3	529	+43.460%
2026-03-27	16.5500	16.5500	16.0600	16.4500	+21.134%	3	529	+44.681%
2026-03-26	13.5800	13.5800	13.5800	13.5800	+12.697%	1	529	+75.258%
2026-03-25	11.6000	12.0500	11.5500	12.0500	+16.425%	4	529	+97.510%
2026-03-24	10.2000	10.3500	10.2000	10.3500	+1.970%	2	525	+129.952%
2026-03-23	10.0500	10.6500	10.0500	10.1500	-5.581%	22	523	+134.483%
2026-03-20	10.4000	10.7500	10.3000	10.7500	-1.826%	51	519	+121.395%
2026-03-19	10.1500	11.4500	10.1500	10.9500	+8.739%	67	492	+117.352%
2026-03-18	10.4500	10.8500	9.7500	10.0700	-16.293%	299	428	+136.346%
2026-03-17	12.0300	12.0300	12.0300	12.0300	-6.744%	50	199	+97.839%
2026-03-16	14.3000	14.3000	12.9000	12.9000	-10.417%	22	162	+84.496%
2026-03-13	14.3200	14.4000	14.1500	14.4000	+3.152%	3	147	+65.278%
2026-03-12	13.9600	13.9600	13.9600	13.9600	+13.773%	1	147	+70.487%
2026-03-11	12.2700	12.2700	12.2700	12.2700	+2.678%	1	146	+93.969%
2026-03-09	12.2500	12.4000	11.9500	11.9500	+2.575%	13	146	+99.163%
2026-03-06	11.7000	12.3000	11.6500	11.6500	+25.269%	3	144	+104.292%
2026-02-23	8.6900	9.3000	8.6900	9.3000	-20.851%	12	145	+155.914%
2026-02-12	11.7500	11.7500	11.7500	11.7500	+6.335%	25	141	+102.553%
2026-02-06	11.0500	11.0500	11.0500	11.0500	-3.913%	1	125	+115.385%
2026-02-05	11.0000	11.5000	11.0000	11.5000	+15.000%	3	124	+106.957%
2026-02-04	10.0000	10.0000	10.0000	10.0000	-0.200%	1	123	+138.000%
2026-01-30	10.0200	10.0200	10.0200	10.0200	+0.200%	2	122	+137.525%
2026-01-29	9.9500	10.0000	9.9500	10.0000	+28.205%	3	120	+138.000%
2026-01-28	7.5900	7.8000	7.5900	7.8000	+6.849%	10	121	+205.128%
2026-01-27	7.3000	7.3000	7.3000	7.3000	+8.148%	19	120	+226.027%
2026-01-23	6.2000	6.8300	6.2000	6.7500	-3.571%	15	139	+252.593%
2026-01-20	7.0000	7.0000	7.0000	7.0000	+43.443%	8	126	+240.000%
2025-12-31	4.8000	4.8800	4.8000	4.8800	+2.737%	2	125	+387.705%
2025-12-30	4.6000	4.7500	4.6000	4.7500	-7.045%	6	125	+401.053%
2025-12-19	5.1500	5.2700	5.1100	5.1100	+3.651%	3	129	+365.753%
2025-12-18	4.4500	5.1500	4.4000	4.9300	-15.726%	18	128	+382.759%
2025-12-17	5.8500	5.8500	5.8500	5.8500	+2.632%	10	127	+306.838%
2025-12-16	5.7000	5.7000	5.7000	5.7000	-11.353%	1	117	+317.544%
2025-12-15	6.4300	6.4300	6.4300	6.4300	+10.862%	1	118	+270.140%
2025-12-12	6.0000	6.3400	5.8000	5.8000	-47.273%	10	118	+310.345%
2025-12-05	10.9500	11.0000	10.9500	11.0000	-13.386%	6	115	+116.364%
2025-12-02	12.7000	12.7000	12.7000	12.7000	+5.833%	1	121	+87.402%
2025-11-28	12.0000	12.0000	12.0000	12.0000	-1.235%	1	121	+98.333%
2025-11-26	12.7000	12.7000	12.1500	12.1500	-19.960%	4	119	+95.885%
2025-11-24	15.1800	15.1800	15.1800	15.1800	-9.911%	10	119	+56.785%
2025-11-19	16.8500	16.8500	16.8500	16.8500	+4.464%	2	119	+41.246%
2025-10-30	16.1300	16.1300	16.1300	16.1300	+7.533%	1	117	+47.551%
2025-10-29	15.1100	15.1100	15.0000	15.0000	+12.782%	2	118	+58.667%
2025-10-28	13.3000	13.3000	13.3000	13.3000	-3.061%	1	116	+78.947%
2025-10-27	13.7200	13.7200	13.7200	13.7200	-15.828%	1	114	+73.469%
2025-10-17	16.3000	16.3000	16.3000	16.3000	-7.123%	1	114	+46.012%
2025-10-16	17.3500	17.5500	17.3500	17.5500	+3.235%	7	114	+35.613%
2025-10-13	17.0000	17.0000	17.0000	17.0000	+19.718%	4	110	+40.000%
2025-10-09	14.2000	14.2000	14.2000	14.2000	-0.281%	10	114	+67.606%
2025-10-07	14.2500	14.2900	14.2000	14.2400	+4.706%	40	125	+67.135%
2025-10-03	13.1500	13.6000	13.1500	13.6000	-1.449%	2	125	+75.000%
2025-09-24	13.8000	13.8000	13.8000	13.8000	-6.441%	1	125	+72.464%
2025-09-23	15.4000	15.4000	14.7000	14.7500	-5.449%	16	125	+61.356%
2025-09-22	15.6000	15.6500	15.6000	15.6000	0.000%	44	115	+52.564%
2025-09-18	15.6000	15.6000	15.6000	15.6000	-5.455%	1	108	+52.564%
2025-09-17	16.5000	16.5000	16.5000	16.5000	-5.444%	4	108	+44.242%
2025-09-16	17.4500	17.4500	17.4500	17.4500	-1.021%	1	108	+36.390%
2025-09-15	17.6300	17.6300	17.6300	17.6300	+4.012%	5	108	+34.997%
2025-09-12	16.9500	17.0500	16.9500	16.9500	+2.727%	12	113	+40.413%
2025-09-10	15.5800	16.5500	15.5800	16.5000	+3.774%	14	113	+44.242%
2025-09-09	16.0900	16.0900	15.9000	15.9000	-1.548%	3	106	+49.686%
2025-09-08	16.1500	16.1500	16.1500	16.1500	+3.992%	3	103	+47.368%
2025-09-05	14.1800	15.5300	13.9700	15.5300	+56.869%	32	100	+53.252%
2025-09-04	10.1500	10.1500	9.9000	9.9000	-9.174%	8	76	+140.404%
2025-09-02	11.5000	11.5000	10.9000	10.9000	+7.921%	20	72	+118.349%
2025-08-29	10.1000	10.1100	10.1000	10.1000	-3.810%	47	23	+135.644%
2025-08-28	10.5000	10.5000	10.5000	10.5000	-9.639%	1	23	+126.667%
2025-08-13	11.6200	11.6200	11.6200	11.6200	-7.924%	3	23	+104.819%
2025-08-12	12.5400	12.6200	12.5300	12.6200	-4.898%	10	20	+88.590%
2025-08-11	13.2000	13.2700	13.2000	13.2700	+19.013%	11	21	+79.352%
2025-08-07	11.1500	11.1500	11.1500	11.1500	-2.620%	1	11	+113.453%
2025-08-05	11.4500	11.4500	11.4500	11.4500	+0.439%	5	11	+107.860%
2025-08-04	11.4000	11.4000	11.4000	11.4000	+43.396%	5	6	+108.772%
2025-07-16	7.9500	7.9500	7.9500	7.9500	+1.793%	1	4	+199.371%
2025-07-15	7.8200	7.8200	7.8100	7.8100	+11.571%	2	4	+204.738%
2025-07-08	7.0000	7.0000	7.0000	7.0000	-6.040%	1	2	+240.000%
2025-06-17	7.4500	7.4500	7.4500	7.4500	0.000%	1	1	+219.463%