Dark

LULU20260918P150
LULU Sep 18 2026 150.00 Put (LULU260918P00150000)
option OPRA

EOD

Aug 27, 2026

34.50+4.577%(+1.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	34.1900	34.5000	34.1500	34.5000	+4.577%	3	503	0.000%
2026-08-25	31.9300	32.9900	31.9300	32.9900	-0.362%	45	503	+4.577%
2026-08-21	33.1100	33.1100	33.1100	33.1100	+7.500%	1	516	+4.198%
2026-08-19	29.9700	30.8000	29.8000	30.8000	+1.483%	5	517	+12.013%
2026-08-18	30.3500	30.3500	30.3500	30.3500	-1.780%	2	518	+13.674%
2026-08-14	31.5000	31.5000	30.9000	30.9000	+14.870%	3	518	+11.650%
2026-08-07	26.9000	26.9000	26.9000	26.9000	0.000%	1	519	+28.253%
2026-08-06	26.9000	26.9000	26.9000	26.9000	-5.614%	1	519	+28.253%
2026-08-05	28.5000	28.5000	28.5000	28.5000	-2.664%	5	519	+21.053%
2026-08-03	29.2800	29.2800	29.2800	29.2800	-12.571%	1	514	+17.828%
2026-07-27	33.4900	33.4900	33.4900	33.4900	-6.843%	10	515	+3.016%
2026-07-24	39.2000	39.2000	35.5800	35.9500	-4.591%	4	515	-4.033%
2026-07-22	37.3700	37.6800	37.3500	37.6800	+14.182%	31	516	-8.439%
2026-07-16	33.0000	33.0000	33.0000	33.0000	-0.960%	1	532	+4.545%
2026-07-15	33.3200	33.3200	33.3200	33.3200	+2.744%	1	533	+3.541%
2026-07-10	33.3500	33.3500	31.6000	32.4300	-2.024%	4	533	+6.383%
2026-07-02	33.1000	33.1000	33.1000	33.1000	-6.629%	1	532	+4.230%
2026-06-26	35.9000	35.9000	35.4500	35.4500	-10.705%	2	532	-2.680%
2026-06-25	39.7000	39.7000	39.7000	39.7000	-9.257%	4	532	-13.098%
2026-06-23	43.7000	43.7500	43.7000	43.7500	-0.432%	2	532	-21.143%
2026-06-22	43.9200	43.9400	43.9200	43.9400	+13.569%	7	532	-21.484%
2026-06-18	39.5000	39.5000	38.6600	38.6900	+11.531%	3	535	-10.830%
2026-06-16	35.0300	35.0300	34.6900	34.6900	-2.282%	2	535	-0.548%
2026-06-15	34.4500	35.5000	34.4500	35.5000	+10.938%	4	535	-2.817%
2026-06-12	32.0000	32.0000	32.0000	32.0000	-4.134%	1	537	+7.813%
2026-06-10	33.3800	33.3800	33.3800	33.3800	-1.418%	1	537	+3.355%
2026-06-09	33.8600	33.8600	33.8600	33.8600	-6.361%	1	537	+1.890%
2026-06-08	36.6900	36.6900	35.7900	36.1600	-2.270%	17	538	-4.591%
2026-06-05	39.3900	39.3900	36.3300	37.0000	+20.915%	55	534	-6.757%
2026-06-04	29.1000	30.6000	29.1000	30.6000	-1.892%	3	554	+12.745%
2026-06-03	30.6000	31.1900	30.6000	31.1900	+13.501%	4	553	+10.612%
2026-06-02	27.5600	27.5600	27.4800	27.4800	+9.482%	30	553	+25.546%
2026-06-01	25.7600	25.7600	25.1000	25.1000	-3.089%	5	523	+37.450%
2026-05-27	26.5000	26.5000	23.8000	25.9000	-12.530%	5	523	+33.205%
2026-05-26	29.6100	29.6100	29.6100	29.6100	-0.471%	1	527	+16.515%
2026-05-22	29.7500	29.7500	29.7500	29.7500	-3.939%	1	527	+15.966%
2026-05-21	30.6800	30.9700	30.6800	30.9700	-10.517%	22	527	+11.398%
2026-05-20	36.7500	36.7500	34.6100	34.6100	+2.155%	9	527	-0.318%
2026-05-18	33.8800	33.8800	33.8800	33.8800	+3.324%	1	527	+1.830%
2026-05-15	33.5700	33.5700	32.7900	32.7900	-2.643%	18	527	+5.215%
2026-05-14	33.6800	33.6800	33.6800	33.6800	+0.387%	1	535	+2.435%
2026-05-13	32.6200	33.7500	32.6200	33.5500	+9.462%	14	544	+2.832%
2026-05-12	31.2000	31.2000	30.6500	30.6500	+7.018%	18	544	+12.561%
2026-05-11	28.6400	28.6400	28.6400	28.6400	+7.065%	1	544	+20.461%
2026-05-08	27.6500	27.6500	26.4700	26.7500	+3.282%	6	557	+28.972%
2026-05-07	25.4400	25.9000	25.4400	25.9000	-5.198%	28	559	+33.205%
2026-05-06	27.4000	27.4000	27.3200	27.3200	-0.256%	21	581	+26.281%
2026-05-04	27.3900	27.3900	27.3900	27.3900	+10.000%	10	582	+25.958%
2026-05-01	23.3300	24.9000	22.8100	24.9000	+7.328%	31	550	+38.554%
2026-04-30	23.9900	24.0000	23.1000	23.2000	-3.894%	19	550	+48.707%
2026-04-29	22.0300	24.1400	22.0300	24.1400	+18.916%	19	538	+42.916%
2026-04-28	20.6500	20.6500	20.2000	20.3000	+4.639%	13	539	+69.951%
2026-04-27	19.0500	19.4000	18.9000	19.4000	-4.292%	4	537	+77.835%
2026-04-24	20.8000	20.8700	20.2700	20.2700	-3.476%	26	537	+70.202%
2026-04-23	18.1000	21.0500	18.1000	21.0000	+61.538%	77	537	+64.286%
2026-04-22	13.0000	13.0000	13.0000	13.0000	+4.418%	1	492	+165.385%
2026-04-20	12.4500	12.4500	12.4500	12.4500	+0.242%	1	491	+177.108%
2026-04-17	12.4200	12.4200	12.4200	12.4200	-14.345%	1	490	+177.778%
2026-04-14	15.0000	15.0000	14.5000	14.5000	+2.113%	71	489	+137.931%
2026-04-13	14.2000	14.2000	14.2000	14.2000	+5.970%	3	505	+142.958%
2026-04-09	15.4800	15.4800	13.4000	13.4000	-13.548%	26	502	+157.463%
2026-04-08	15.3000	15.5000	15.2000	15.5000	-13.889%	10	488	+122.581%
2026-04-07	18.4500	18.4500	18.0000	18.0000	+13.208%	5	486	+91.667%
2026-04-01	17.6000	17.7000	15.9000	15.9000	-16.183%	162	486	+116.981%
2026-03-31	20.2900	20.2900	18.9700	18.9700	-12.013%	12	478	+81.866%
2026-03-30	20.9800	21.5600	19.8400	21.5600	-0.416%	133	480	+60.019%
2026-03-27	19.1000	21.6500	19.1000	21.6500	+37.898%	40	427	+59.353%
2026-03-25	15.6000	16.3800	15.6000	15.7000	+12.464%	43	398	+119.745%
2026-03-23	14.4000	14.4000	13.9600	13.9600	+0.794%	27	373	+147.135%
2026-03-20	14.0500	14.4500	13.8500	13.8500	-6.102%	32	372	+149.097%
2026-03-19	14.7500	14.7500	14.7500	14.7500	+8.059%	2	362	+133.898%
2026-03-18	14.8300	14.8300	13.3000	13.6500	-9.000%	72	360	+152.747%
2026-03-17	16.0000	16.0500	15.0000	15.0000	-12.023%	21	369	+130.000%
2026-03-16	18.6000	18.6000	16.9000	17.0500	-5.697%	41	356	+102.346%
2026-03-13	18.0800	18.0800	18.0800	18.0800	+1.459%	1	341	+90.819%
2026-03-12	16.9000	17.8200	16.8000	17.8200	+7.609%	61	349	+93.603%
2026-03-11	15.4900	16.6000	15.4900	16.5600	+4.151%	40	291	+108.333%
2026-03-09	16.5000	16.5000	15.9000	15.9000	+5.438%	3	275	+116.981%
2026-03-06	15.7600	15.7600	15.0800	15.0800	+10.395%	5	274	+128.780%
2026-03-05	13.6600	13.6600	13.6600	13.6600	+0.441%	1	271	+152.562%
2026-03-04	13.3500	13.6000	13.3500	13.6000	-11.974%	3	270	+153.676%
2026-03-03	15.4500	15.4500	15.4500	15.4500	+20.703%	1	268	+123.301%
2026-03-02	12.5500	12.8000	12.5500	12.8000	+16.364%	5	267	+169.531%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-10.423%	2	262	+213.636%
2026-02-19	12.2800	12.2800	12.2800	12.2800	-11.336%	2	260	+180.945%
2026-02-17	13.8500	13.8500	13.8500	13.8500	-10.356%	2	260	+149.097%
2026-02-12	13.1500	15.4500	13.1500	15.4500	+10.753%	27	258	+123.301%
2026-02-06	13.9500	13.9500	13.9500	13.9500	-4.124%	10	256	+147.312%
2026-02-05	14.3700	14.5500	14.3700	14.5500	+5.206%	2	246	+137.113%
2026-02-04	13.8300	13.8300	13.8300	13.8300	+9.328%	2	248	+149.458%
2026-02-03	13.0200	13.0200	12.6500	12.6500	+3.689%	22	250	+172.727%
2026-02-02	12.2000	12.2000	12.2000	12.2000	-7.716%	22	269	+182.787%
2026-01-29	11.7500	13.2200	11.7500	13.2200	+14.162%	2	247	+160.968%
2026-01-28	11.5800	11.5800	11.5800	11.5800	+15.800%	1	245	+197.927%
2026-01-27	9.5000	10.0000	9.5000	10.0000	-9.091%	5	244	+245.000%
2026-01-21	11.0000	11.0000	11.0000	11.0000	+29.260%	2	239	+213.636%
2026-01-20	8.3000	8.5100	8.3000	8.5100	+5.062%	6	241	+305.405%
2026-01-15	8.1000	8.1000	8.1000	8.1000	+8.000%	5	241	+325.926%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-2.597%	1	241	+360.000%
2026-01-09	8.0000	9.3000	7.7000	7.7000	+17.557%	9	242	+348.052%
2026-01-05	6.3300	6.5500	6.3300	6.5500	+0.769%	2	239	+426.718%
2025-12-22	6.5000	6.5000	6.5000	6.5000	-18.239%	1	239	+430.769%
2025-12-12	9.8800	9.8800	7.8900	7.9500	-46.644%	22	239	+333.962%
2025-12-11	14.5000	15.0500	14.5000	14.9000	-5.934%	6	251	+131.544%
2025-12-08	15.8400	15.8400	15.8400	15.8400	+16.556%	1	248	+117.803%
2025-12-05	14.9800	14.9800	13.5900	13.5900	-9.400%	15	247	+153.863%
2025-11-28	15.0000	15.0000	15.0000	15.0000	-6.250%	1	248	+130.000%
2025-11-26	16.0000	16.0000	16.0000	16.0000	-17.398%	2	251	+115.625%
2025-11-24	19.5000	19.5000	19.3700	19.3700	-4.956%	6	251	+78.110%
2025-11-21	20.3800	20.3800	20.3800	20.3800	-3.868%	2	257	+69.284%
2025-11-17	21.2000	21.2000	21.2000	21.2000	+4.177%	1	259	+62.736%
2025-11-12	20.2500	20.3500	20.2500	20.3500	+0.993%	3	259	+69.533%
2025-11-11	20.1500	20.1500	20.1500	20.1500	-4.863%	2	264	+71.216%
2025-11-10	21.1800	21.1800	21.1800	21.1800	-2.844%	1	264	+62.890%
2025-11-03	21.0900	21.8000	20.5500	21.8000	+7.125%	7	259	+58.257%
2025-10-30	20.4500	20.4500	20.3500	20.3500	+14.198%	3	259	+69.533%
2025-10-29	17.8200	17.8200	17.8200	17.8200	+12.785%	5	258	+93.603%
2025-10-27	15.8000	15.8000	15.8000	15.8000	-23.855%	1	259	+118.354%
2025-10-17	20.7500	20.7500	20.7500	20.7500	-4.378%	1	259	+66.265%
2025-10-16	21.4000	21.7000	21.4000	21.7000	+18.256%	9	258	+58.986%
2025-10-08	18.3500	18.3500	18.3500	18.3500	+0.824%	2	249	+88.011%
2025-10-07	18.2000	18.2000	18.2000	18.2000	+1.111%	1	252	+89.560%
2025-10-06	17.7000	18.0000	17.7000	18.0000	+3.448%	2	252	+91.667%
2025-10-03	17.4000	17.4000	17.4000	17.4000	-1.416%	4	252	+98.276%
2025-10-01	16.6000	17.6500	16.6000	17.6500	+1.729%	6	252	+95.467%
2025-09-30	17.4000	17.4000	17.2500	17.3500	+0.872%	37	251	+98.847%
2025-09-29	17.8000	17.8000	17.2000	17.2000	-3.371%	2	218	+100.581%
2025-09-24	17.8500	17.8500	17.7800	17.8000	-6.019%	3	218	+93.820%
2025-09-22	20.7000	20.7000	18.9400	18.9400	-3.809%	2	218	+82.154%
2025-09-19	19.9300	19.9300	19.4800	19.6900	-1.550%	9	216	+75.216%
2025-09-18	20.0800	20.0800	19.9800	20.0000	-8.257%	11	223	+72.500%
2025-09-16	21.5900	21.8000	21.5900	21.8000	-0.457%	25	219	+58.257%
2025-09-15	22.0000	22.0000	21.7300	21.9000	-0.409%	7	194	+57.534%
2025-09-12	21.6200	22.0000	21.6200	21.9900	+9.077%	4	187	+56.889%
2025-09-11	20.1600	20.1600	20.1600	20.1600	-3.309%	10	184	+71.131%
2025-09-10	20.7000	20.8500	20.7000	20.8500	+2.963%	102	174	+65.468%
2025-09-09	19.9000	20.2800	19.9000	20.2500	+2.740%	9	72	+70.370%
2025-09-08	20.0000	20.5000	19.7000	19.7100	+2.443%	33	73	+75.038%
2025-09-05	20.0000	20.0000	18.0000	19.2400	+53.920%	24	55	+79.314%
2025-09-04	12.0000	12.7500	12.0000	12.5000	-5.446%	3	36	+176.000%
2025-09-03	13.4500	13.4500	13.2200	13.2200	-2.074%	2	36	+160.968%
2025-08-28	13.5000	13.5000	13.5000	13.5000	-2.878%	1	35	+155.556%
2025-08-26	13.5700	13.9000	13.4000	13.9000	+2.887%	8	35	+148.201%
2025-08-25	13.5000	13.5100	13.5000	13.5100	-2.101%	17	42	+155.366%
2025-08-22	13.8000	13.8000	13.8000	13.8000	-2.817%	2	26	+150.000%
2025-08-18	14.2000	14.2000	14.2000	14.2000	-5.960%	5	28	+142.958%
2025-08-15	15.3200	15.6700	15.1000	15.1000	-5.802%	7	32	+128.477%
2025-08-14	16.0300	16.0300	16.0300	16.0300	+15.907%	1	27	+115.221%
2025-08-13	13.8300	13.8300	13.8300	13.8300	-16.182%	1	26	+149.458%
2025-08-11	16.5000	16.5000	16.5000	16.5000	+1.227%	1	25	+109.091%
2025-08-08	16.5000	16.5000	16.3000	16.3000	+8.667%	9	24	+111.656%
2025-08-07	15.0500	15.0500	14.5000	15.0000	+19.522%	3	19	+130.000%
2025-07-31	12.7500	12.7500	12.5500	12.5500	+25.500%	2	16	+174.900%
2025-07-30	10.0000	10.0000	10.0000	10.0000	-3.382%	2	16	+245.000%
2025-07-25	10.4000	10.4000	10.3500	10.3500	+3.190%	2	14	+233.333%
2025-07-24	10.0300	10.0300	10.0300	10.0300	+1.313%	1	16	+243.968%
2025-07-23	9.9000	9.9000	9.8000	9.9000	+5.882%	5	15	+248.485%
2025-07-18	9.3500	9.3500	9.3500	9.3500	-6.500%	1	12	+268.984%
2025-07-16	10.0000	10.0000	10.0000	10.0000	-3.846%	1	11	+245.000%
2025-07-15	10.4000	10.4000	10.4000	10.4000	+16.201%	8	12	+231.731%
2025-07-08	8.9500	8.9500	8.9500	8.9500	-14.924%	1	4	+285.475%
2025-06-26	10.5200	10.5200	10.5200	10.5200	-11.224%	1	4	+227.947%
2025-06-23	11.8500	11.8500	11.8500	11.8500	+16.749%	1	3	+191.139%
2025-06-18	10.1500	10.1500	10.1500	10.1500	+9.730%	1	1	+239.901%
2025-06-17	9.2500	9.2500	9.2500	9.2500	0.000%	1	1	+272.973%