Dark

LULU20260918P160
LULU Sep 18 2026 160.00 Put (LULU260918P00160000)
option OPRA

EOD

Aug 26, 2026

43.05+0.116%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	43.0500	43.0500	43.0500	43.0500	+0.116%	1	2,185	0.000%
2026-08-25	43.0000	43.0000	43.0000	43.0000	+14.881%	1	2,185	+0.116%
2026-08-24	37.4300	37.4300	37.4300	37.4300	-4.879%	1	2,185	+15.015%
2026-08-21	42.2500	42.2500	39.3500	39.3500	-11.593%	4	2,185	+9.403%
2026-08-20	44.8800	44.8800	44.5100	44.5100	+2.017%	21	2,194	-3.280%
2026-08-17	43.4900	43.6300	43.4900	43.6300	+6.805%	10	2,330	-1.329%
2026-08-13	40.8500	40.8500	40.8500	40.8500	+13.725%	2	2,342	+5.386%
2026-08-11	35.9200	35.9200	35.9200	35.9200	-3.957%	1	2,592	+19.850%
2026-08-04	37.0000	37.4000	37.0000	37.4000	-4.103%	7	2,593	+15.107%
2026-08-03	38.2500	39.0000	38.2500	39.0000	-5.615%	2	2,597	+10.385%
2026-07-31	41.3400	41.3400	41.3200	41.3200	-3.096%	2	2,598	+4.187%
2026-07-27	42.6400	42.6400	42.6400	42.6400	-10.137%	5	2,599	+0.962%
2026-07-23	47.4500	47.4500	47.4500	47.4500	+0.360%	1	2,599	-9.273%
2026-07-22	47.2800	47.2800	47.2800	47.2800	+6.128%	1	2,599	-8.947%
2026-07-21	44.5500	44.5500	44.5500	44.5500	+3.846%	5	2,599	-3.367%
2026-07-14	43.9000	43.9000	42.9000	42.9000	-8.196%	6	2,604	+0.350%
2026-07-08	48.4100	48.5800	46.4500	46.7300	+5.011%	18	2,610	-7.875%
2026-07-01	44.5000	44.5000	44.5000	44.5000	-3.680%	300	2,606	-3.258%
2026-06-29	46.0000	46.2500	46.0000	46.2000	+3.125%	3	2,636	-6.818%
2026-06-26	45.0500	45.0500	44.1000	44.8000	-4.579%	5	2,636	-3.906%
2026-06-24	46.9500	46.9500	46.9500	46.9500	-12.259%	13	2,638	-8.307%
2026-06-22	50.6400	53.5100	50.6400	53.5100	+13.489%	4	2,651	-19.548%
2026-06-18	48.6700	48.6700	47.1400	47.1500	+4.476%	6	2,665	-8.696%
2026-06-17	44.7300	45.1300	44.7300	45.1300	+1.598%	7	2,665	-4.609%
2026-06-15	44.4200	44.4200	44.4200	44.4200	+7.424%	1	2,665	-3.084%
2026-06-12	39.2000	41.3500	39.2000	41.3500	-2.476%	2	2,665	+4.111%
2026-06-09	42.9500	42.9500	42.4000	42.4000	-6.298%	3	2,665	+1.533%
2026-06-08	45.2500	45.2500	45.2500	45.2500	-2.793%	1	2,665	-4.862%
2026-06-05	46.6000	46.6000	46.5500	46.5500	+21.414%	11	2,664	-7.519%
2026-06-04	37.5000	38.3400	37.5000	38.3400	+15.447%	4	2,674	+12.285%
2026-06-01	32.4800	33.2100	31.5000	33.2100	-4.979%	7	2,671	+29.630%
2026-05-29	34.9500	34.9500	34.9500	34.9500	+3.341%	5	2,672	+23.176%
2026-05-28	34.6000	35.2000	33.8000	33.8200	+1.106%	11	2,672	+27.292%
2026-05-27	31.6500	33.4500	31.2000	33.4500	-10.800%	12	2,666	+28.700%
2026-05-22	37.5000	37.5000	37.5000	37.5000	-5.422%	1	2,673	+14.800%
2026-05-20	39.6500	39.6500	39.6500	39.6500	-8.196%	1	2,674	+8.575%
2026-05-19	43.1900	43.1900	43.1900	43.1900	-0.713%	1	2,674	-0.324%
2026-05-18	44.1100	44.1100	43.4800	43.5000	+2.353%	3	2,674	-1.034%
2026-05-15	42.5000	42.5000	42.5000	42.5000	+1.602%	6	2,674	+1.294%
2026-05-14	41.8500	41.8500	41.8300	41.8300	+3.514%	2	2,675	+2.917%
2026-05-13	40.3700	40.4100	40.3500	40.4100	+3.935%	9	2,673	+6.533%
2026-05-12	38.1100	38.8800	38.1100	38.8800	+4.124%	2	2,673	+10.725%
2026-05-11	37.5900	37.6100	37.3400	37.3400	+11.164%	25	2,673	+15.292%
2026-05-08	33.5900	33.5900	33.5900	33.5900	+1.205%	4	2,681	+28.163%
2026-05-07	33.1700	33.1900	33.1500	33.1900	-8.188%	25	2,685	+29.708%
2026-05-05	36.1500	36.1500	36.1500	36.1500	+3.286%	8	2,666	+19.087%
2026-05-04	33.0500	35.0000	33.0500	35.0000	+8.025%	21	2,666	+23.000%
2026-05-01	30.3800	32.4000	30.3800	32.4000	+7.001%	12	2,648	+32.870%
2026-04-30	30.2800	30.2800	30.2800	30.2800	+5.066%	1	2,648	+42.173%
2026-04-29	28.8200	28.8200	28.8200	28.8200	+13.913%	2	2,648	+49.375%
2026-04-27	24.7000	25.3000	24.7000	25.3000	-6.642%	2	2,646	+70.158%
2026-04-23	22.0000	27.1000	22.0000	27.1000	+69.906%	13	2,644	+58.856%
2026-04-21	16.0000	16.0000	15.9500	15.9500	-0.561%	3	2,639	+169.906%
2026-04-17	16.9400	16.9400	16.0400	16.0400	-12.254%	4	2,639	+168.392%
2026-04-16	18.3500	18.3500	18.2800	18.2800	-3.789%	4	2,638	+135.503%
2026-04-15	19.0000	19.0000	19.0000	19.0000	0.000%	1	2,634	+126.579%
2026-04-14	19.0000	19.0000	19.0000	19.0000	+0.796%	1	2,633	+126.579%
2026-04-13	20.0500	20.0500	18.8500	18.8500	+1.892%	8	2,633	+128.382%
2026-04-10	18.2300	18.5000	18.2300	18.5000	+0.543%	2	2,633	+132.703%
2026-04-09	18.5500	18.5500	18.4000	18.4000	-7.071%	14	2,631	+133.967%
2026-04-08	19.8000	19.8000	19.8000	19.8000	-13.043%	3	2,627	+117.424%
2026-04-02	22.7700	22.7700	22.7700	22.7700	-7.061%	1	2,626	+89.065%
2026-03-31	25.5500	25.5500	24.5000	24.5000	-4.669%	5	2,626	+75.714%
2026-03-30	26.0200	26.3000	25.7000	25.7000	-8.865%	20	2,623	+67.510%
2026-03-27	26.5000	28.2000	26.5000	28.2000	+21.552%	9	2,603	+52.660%
2026-03-26	20.9900	23.2000	20.6500	23.2000	+12.895%	30	2,607	+85.560%
2026-03-25	20.3000	20.5500	20.2500	20.5500	+6.753%	20	2,598	+109.489%
2026-03-24	18.5000	19.2500	17.7000	19.2500	+4.905%	22	2,613	+123.636%
2026-03-23	18.0200	18.3500	18.0200	18.3500	-3.166%	2	2,626	+134.605%
2026-03-20	18.4000	18.9500	18.4000	18.9500	-0.785%	6	2,627	+127.177%
2026-03-19	19.0500	19.7600	18.9500	19.1000	+17.178%	176	2,627	+125.393%
2026-03-18	18.8700	18.8700	16.3000	16.3000	-20.989%	2	2,699	+164.110%
2026-03-17	20.7000	20.7000	20.6300	20.6300	-11.649%	3	2,700	+108.677%
2026-03-13	23.3500	23.3500	23.3500	23.3500	+0.647%	2	2,700	+84.368%
2026-03-12	22.0000	23.2000	21.9000	23.2000	+10.214%	58	2,700	+85.560%
2026-03-11	21.0500	21.0500	21.0500	21.0500	+9.407%	1	2,665	+104.513%
2026-03-09	21.0000	21.1600	19.1500	19.2400	+1.263%	11	2,665	+123.753%
2026-03-06	19.2200	19.2200	19.0000	19.0000	+7.405%	4	2,671	+126.579%
2026-03-03	19.6600	19.6600	17.5500	17.6900	+8.196%	12	2,673	+143.358%
2026-03-02	16.0000	16.3500	16.0000	16.3500	+13.937%	2	2,674	+163.303%
2026-02-26	14.2000	14.3500	14.0100	14.3500	-10.313%	26	2,673	+200.000%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+0.313%	3	2,661	+169.063%
2026-02-19	15.9000	15.9500	15.9000	15.9500	+0.441%	6	2,661	+169.906%
2026-02-18	15.8800	15.8800	15.8800	15.8800	-8.736%	1	2,660	+171.096%
2026-02-17	17.4000	17.4000	17.4000	17.4000	-13.861%	1	2,660	+147.414%
2026-02-12	20.2000	20.2000	20.2000	20.2000	+29.904%	1	2,660	+113.119%
2026-02-10	15.8500	15.8500	15.5500	15.5500	-11.143%	2	2,660	+176.849%
2026-02-09	18.8400	18.8400	17.5000	17.5000	-5.149%	8	2,660	+146.000%
2026-02-06	18.4500	18.4500	18.4500	18.4500	-0.539%	1	2,659	+133.333%
2026-02-03	17.1400	18.5500	17.1400	18.5500	+2.486%	2	2,659	+132.075%
2026-01-29	18.1000	18.1000	18.1000	18.1000	+25.694%	3	2,659	+137.845%
2026-01-28	14.4000	14.4000	14.4000	14.4000	+8.679%	1	2,656	+198.958%
2026-01-27	13.2500	13.2500	13.2500	13.2500	+6.000%	1	2,656	+224.906%
2026-01-23	12.5000	12.5000	12.5000	12.5000	+5.485%	1	2,655	+244.400%
2026-01-22	11.9000	11.9000	11.8500	11.8500	-10.295%	68	2,656	+263.291%
2026-01-21	13.2100	13.2100	13.2100	13.2100	+24.271%	1	2,622	+225.889%
2026-01-15	10.5500	10.6300	10.5500	10.6300	+16.813%	2	2,622	+304.986%
2026-01-14	9.1000	9.1000	9.1000	9.1000	-12.500%	1	2,622	+373.077%
2026-01-09	9.5900	11.0800	9.5900	10.4000	+23.810%	3	2,622	+313.942%
2026-01-05	8.4000	8.4000	8.4000	8.4000	-2.326%	1	2,623	+412.500%
2025-12-24	8.6000	8.6000	8.6000	8.6000	-0.578%	1	2,623	+400.581%
2025-12-23	8.6500	8.6500	8.6500	8.6500	+8.125%	1	2,623	+397.688%
2025-12-18	8.2500	8.2500	7.9700	8.0000	-26.471%	6	2,623	+438.125%
2025-12-17	10.8800	10.8800	10.8800	10.8800	+6.667%	1	2,626	+295.680%
2025-12-15	10.2000	10.2000	10.2000	10.2000	-6.422%	2	2,626	+322.059%
2025-12-12	12.5000	12.6100	10.1200	10.9000	-42.601%	32	2,628	+294.954%
2025-12-11	18.0700	18.9900	18.0700	18.9900	-2.365%	35	2,637	+126.698%
2025-12-09	19.4000	19.4500	19.4000	19.4500	+5.306%	2	2,635	+121.337%
2025-12-08	18.4700	18.4700	18.4700	18.4700	-9.238%	1	2,633	+133.081%
2025-12-04	20.3500	20.3500	20.3500	20.3500	+6.155%	1	2,634	+111.548%
2025-12-02	19.1700	19.1700	19.1700	19.1700	-24.971%	1	2,635	+124.570%
2025-11-19	25.5500	25.5500	25.5500	25.5500	-0.390%	5	2,635	+68.493%
2025-11-14	25.6500	25.6500	25.6500	25.6500	+2.929%	1,250	2,635	+67.836%
2025-11-11	24.9800	25.5000	24.8600	24.9200	-12.254%	24	2,635	+72.753%
2025-11-04	27.4400	28.4000	27.4400	28.4000	+12.609%	5	2,624	+51.585%
2025-10-30	25.2200	25.2200	25.2200	25.2200	+10.566%	4	2,625	+70.698%
2025-10-29	22.1500	22.8100	22.1500	22.8100	+0.662%	2	2,625	+88.733%
2025-10-28	22.4000	23.0200	20.3000	22.6600	+5.444%	8	2,625	+89.982%
2025-10-21	22.6000	22.6000	21.2000	21.4900	-4.912%	6	2,625	+100.326%
2025-10-20	23.0200	23.0200	22.6000	22.6000	-15.165%	512	2,626	+90.487%
2025-10-17	26.9300	26.9300	26.6400	26.6400	+2.659%	4	2,116	+61.599%
2025-10-16	25.7800	26.4000	25.7800	25.9500	+3.800%	11	2,116	+65.896%
2025-10-15	25.0000	25.0000	25.0000	25.0000	-0.557%	1	2,116	+72.200%
2025-10-14	25.1400	25.1400	25.1400	25.1400	-2.558%	1	2,116	+71.241%
2025-10-13	25.7800	25.8000	25.7800	25.8000	+3.614%	3	2,116	+66.860%
2025-10-10	24.9000	24.9000	24.9000	24.9000	+9.211%	1	2,116	+72.892%
2025-10-08	22.8000	22.8000	22.8000	22.8000	+5.069%	6	2,115	+88.816%
2025-10-03	21.7000	21.7000	21.7000	21.7000	+0.930%	1,000	1,364	+98.387%
2025-10-02	21.2500	21.5000	21.2500	21.5000	-1.826%	251	1,305	+100.233%
2025-10-01	22.5600	22.5600	20.8500	21.9000	+1.624%	7	1,055	+96.575%
2025-09-30	21.3000	21.5500	21.3000	21.5500	-0.185%	35	1,060	+99.768%
2025-09-29	21.5000	22.0000	21.5000	21.5900	-2.308%	302	1,025	+99.398%
2025-09-24	22.1000	22.1000	22.1000	22.1000	-5.957%	1	724	+94.796%
2025-09-22	25.4000	25.4000	23.5000	23.5000	-3.093%	7	724	+83.191%
2025-09-18	24.2500	24.2500	24.2500	24.2500	-7.443%	1	729	+77.526%
2025-09-17	26.1400	26.2500	26.1200	26.2000	-2.602%	104	728	+64.313%
2025-09-16	26.5500	26.9500	26.4500	26.9000	+0.900%	10	628	+60.037%
2025-09-15	26.6600	26.6600	26.6600	26.6600	+0.414%	2	619	+61.478%
2025-09-12	26.0500	26.5500	25.9500	26.5500	+10.395%	10	617	+62.147%
2025-09-11	24.0500	24.0500	24.0500	24.0500	-6.602%	1	617	+79.002%
2025-09-10	24.7000	25.8000	24.7000	25.7500	+4.251%	17	616	+67.184%
2025-09-09	24.7000	24.7000	24.7000	24.7000	+0.447%	2	599	+74.291%
2025-09-08	24.2900	25.3000	24.2900	24.5900	+5.854%	13	597	+75.071%
2025-09-05	25.4300	25.4300	22.0500	23.2300	+46.101%	70	588	+85.321%
2025-09-04	15.8000	15.9000	15.8000	15.9000	-4.505%	2	560	+170.755%
2025-09-03	16.7500	16.8500	16.6500	16.6500	-4.585%	24	559	+158.559%
2025-09-02	17.8000	17.8000	17.4000	17.4500	+7.716%	417	537	+146.705%
2025-08-27	15.9000	16.2000	15.9000	16.2000	-4.706%	3	125	+165.741%
2025-08-26	17.6000	17.6000	17.0000	17.0000	-8.553%	2	126	+153.235%
2025-08-21	15.6500	18.5900	15.6500	18.5900	-3.928%	7	127	+131.576%
2025-08-13	18.7500	19.3500	17.7500	19.3500	-1.023%	4	122	+122.481%
2025-08-08	19.5500	19.5500	19.5500	19.5500	+11.396%	5	123	+120.205%
2025-08-05	17.6500	17.6500	17.3000	17.5500	+38.189%	111	118	+145.299%
2025-07-24	12.7000	12.7000	12.7000	12.7000	+2.834%	2	21	+238.976%
2025-07-22	12.3500	12.3500	12.3500	12.3500	+1.230%	5	19	+248.583%
2025-07-21	11.9100	12.2000	11.9100	12.2000	+7.018%	3	14	+252.869%
2025-07-17	11.4000	11.4000	11.4000	11.4000	+2.703%	1	13	+277.632%
2025-07-09	10.7000	11.1000	10.7000	11.1000	+5.714%	2	14	+287.838%
2025-07-01	10.5000	10.5000	10.5000	10.5000	-10.941%	1	12	+310.000%
2025-06-27	11.7900	11.7900	11.7900	11.7900	-8.249%	1	13	+265.140%
2025-06-20	13.2500	13.2500	12.8500	12.8500	+28.500%	6	12	+235.019%
2025-06-12	10.0000	10.0000	10.0000	10.0000	+18.343%	1	9	+330.500%
2025-06-09	8.4500	8.4500	8.4500	8.4500	+1.807%	1	8	+409.467%
2025-06-06	6.6000	8.3000	4.2500	8.3000	0.000%	16	7	+418.675%