Dark

LULU20260918P165
LULU Sep 18 2026 165.00 Put (LULU260918P00165000)
option OPRA

EOD

Aug 24, 2026

43.00-3.000%(-1.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	43.0000	43.0000	43.0000	43.0000	-3.000%	1	72	0.000%
2026-08-21	47.1100	47.1100	43.9000	44.3300	-10.081%	4	72	-3.000%
2026-08-20	50.5000	50.5000	49.2600	49.3000	-0.424%	2,002	72	-12.779%
2026-08-17	49.5100	49.5100	49.5100	49.5100	+9.101%	3	1,107	-13.149%
2026-08-13	45.1800	45.3800	45.0900	45.3800	+10.172%	61	1,276	-5.245%
2026-08-12	41.1900	41.1900	41.1900	41.1900	-4.209%	1	1,276	+4.394%
2026-08-04	43.0000	43.0000	43.0000	43.0000	-8.995%	1	1,276	0.000%
2026-07-30	47.2500	47.2500	47.2500	47.2500	+4.397%	1	1,277	-8.995%
2026-07-28	45.2600	45.2600	45.2600	45.2600	-5.708%	1	1,276	-4.993%
2026-07-27	48.0000	48.0000	48.0000	48.0000	-7.710%	1	1,275	-10.417%
2026-07-22	52.0100	52.0100	52.0100	52.0100	+8.535%	1	1,279	-17.324%
2026-07-16	47.9200	47.9200	47.9200	47.9200	-1.196%	1	1,280	-10.267%
2026-07-14	48.5000	48.5000	48.5000	48.5000	-4.301%	12	1,281	-11.340%
2026-07-06	51.5000	51.5000	50.6800	50.6800	-0.118%	3	1,270	-15.154%
2026-06-29	50.7400	50.7400	50.7400	50.7400	-11.680%	1	1,273	-15.254%
2026-06-23	57.4500	57.4500	57.4500	57.4500	-4.042%	1	1,273	-25.152%
2026-06-22	55.2400	59.8700	55.2400	59.8700	+11.948%	8	1,273	-28.178%
2026-06-18	53.4800	53.4800	53.4800	53.4800	+2.003%	2	1,286	-19.596%
2026-06-17	52.4300	52.4300	50.4400	52.4300	+9.801%	9	1,286	-17.986%
2026-06-16	48.3000	48.3000	47.7500	47.7500	-0.934%	8	1,286	-9.948%
2026-06-15	48.2000	48.2000	48.2000	48.2000	+8.510%	5	1,287	-10.788%
2026-06-12	44.4200	44.4200	44.4200	44.4200	-8.185%	1	1,287	-3.197%
2026-06-08	48.3800	48.3800	48.3800	48.3800	-5.912%	1	1,286	-11.120%
2026-06-05	51.0000	53.7500	49.6000	51.4200	+20.506%	9	1,286	-16.375%
2026-06-04	42.6700	42.6700	42.6700	42.6700	+13.969%	1	1,290	+0.773%
2026-06-01	37.4400	37.4400	37.4400	37.4400	-1.551%	1	1,291	+14.850%
2026-05-29	38.1000	38.1000	38.0300	38.0300	-20.172%	7	1,291	+13.069%
2026-05-19	47.6400	47.6400	47.6400	47.6400	-0.084%	1	1,284	-9.740%
2026-05-18	47.6800	47.6800	47.6800	47.6800	-0.459%	1	1,285	-9.815%
2026-05-15	46.6200	47.9000	45.3500	47.9000	+7.859%	37	1,285	-10.230%
2026-05-13	44.4100	44.4100	44.4100	44.4100	+2.920%	2	1,286	-3.175%
2026-05-12	43.2500	43.5700	43.1500	43.1500	+4.101%	8	1,284	-0.348%
2026-05-11	41.4500	41.4500	41.4500	41.4500	+12.331%	1	1,284	+3.739%
2026-05-08	36.9000	36.9000	36.9000	36.9000	-6.700%	1	1,285	+16.531%
2026-05-05	39.5500	39.5500	39.5500	39.5500	+4.963%	1	1,284	+8.723%
2026-05-04	37.6800	37.6800	37.6800	37.6800	+16.729%	1	1,284	+14.119%
2026-04-29	32.2800	32.2800	32.2800	32.2800	+7.421%	1	1,285	+33.209%
2026-04-28	30.1000	30.1000	30.0500	30.0500	+1.864%	4	1,284	+43.095%
2026-04-23	26.9500	30.4500	26.9500	29.5000	+43.692%	31	1,280	+45.763%
2026-04-22	21.1200	21.1200	20.4400	20.5300	+14.056%	3	1,270	+109.450%
2026-04-21	18.5000	18.5000	17.9000	18.0000	-2.965%	19	1,267	+138.889%
2026-04-17	18.5500	18.5500	18.5500	18.5500	-9.688%	2	1,267	+131.806%
2026-04-16	20.5400	20.5400	20.5400	20.5400	-4.907%	1	1,267	+109.348%
2026-04-15	21.6000	21.6000	21.6000	21.6000	-3.571%	1	1,267	+99.074%
2026-04-14	22.2000	22.4600	21.5400	22.4000	+6.667%	60	1,267	+91.964%
2026-04-09	22.8500	22.8500	20.6600	21.0000	-9.287%	15	1,207	+104.762%
2026-04-08	23.1500	23.1500	23.1500	23.1500	-12.642%	1	1,212	+85.745%
2026-04-07	26.4000	26.5000	26.4000	26.5000	+5.578%	2	1,211	+62.264%
2026-04-06	25.5100	25.5100	25.1000	25.1000	-1.646%	30	1,211	+71.315%
2026-04-02	25.5200	25.5200	25.5200	25.5200	-8.366%	3	1,207	+68.495%
2026-03-31	27.9500	27.9500	27.8500	27.8500	-8.207%	14	1,207	+54.399%
2026-03-27	30.2700	30.3400	30.2700	30.3400	+16.468%	8	1,210	+41.727%
2026-03-26	25.1500	26.0500	25.1500	26.0500	+26.272%	6	1,218	+65.067%
2026-03-24	20.6300	20.6300	20.6300	20.6300	-6.227%	1	1,216	+108.434%
2026-03-20	20.6800	22.0000	20.6800	22.0000	+8.911%	2	1,217	+95.455%
2026-03-19	20.6500	20.6500	20.2000	20.2000	-3.810%	10	1,215	+112.871%
2026-03-18	20.9900	21.4300	20.9900	21.0000	-10.638%	12	1,215	+104.762%
2026-03-17	23.5000	23.5000	23.5000	23.5000	-5.051%	10	1,223	+82.979%
2026-03-16	26.3500	26.3800	24.2300	24.7500	-3.320%	88	1,213	+73.737%
2026-03-12	25.3400	25.6000	25.3400	25.6000	+10.583%	18	1,176	+67.969%
2026-03-11	23.0500	23.3000	23.0500	23.1500	+1.982%	19	1,158	+85.745%
2026-03-09	23.7200	24.8500	22.7000	22.7000	+5.336%	10	1,139	+89.427%
2026-03-06	23.4200	23.4200	21.5500	21.5500	+3.606%	57	1,132	+99.536%
2026-03-05	20.8000	21.0000	20.8000	20.8000	+4.261%	7	1,125	+106.731%
2026-03-03	19.9500	19.9500	19.9500	19.9500	+7.838%	9	1,125	+115.539%
2026-03-02	18.5000	18.5000	18.5000	18.5000	+14.907%	1	1,116	+132.432%
2026-02-26	16.1000	16.1000	16.1000	16.1000	-7.205%	6	1,115	+167.081%
2026-02-20	17.3500	17.3500	17.3500	17.3500	-3.718%	10	1,115	+147.839%
2026-02-19	18.3500	18.3500	17.8900	18.0200	-3.636%	17	1,115	+138.624%
2026-02-18	18.7000	18.7000	18.7000	18.7000	-3.708%	323	1,115	+129.947%
2026-02-17	21.0500	21.0500	19.4200	19.4200	-7.743%	3	798	+121.421%
2026-02-12	21.0500	21.0500	21.0500	21.0500	+0.190%	2	795	+104.276%
2026-02-03	18.3000	21.0100	18.2000	21.0100	+10.871%	187	795	+104.664%
2026-02-02	18.1000	18.9500	18.1000	18.9500	-6.188%	2	610	+126.913%
2026-01-30	20.2000	20.2000	20.2000	20.2000	-3.210%	1	611	+112.871%
2026-01-29	20.8700	20.8700	20.8700	20.8700	+34.212%	1	612	+106.037%
2026-01-28	15.5500	15.5500	15.5500	15.5500	+8.362%	10	611	+176.527%
2026-01-27	14.3500	14.3500	14.3500	14.3500	+3.237%	1	611	+199.652%
2026-01-26	13.9000	13.9000	13.9000	13.9000	+0.944%	1	610	+209.353%
2026-01-23	13.7700	13.7700	13.7700	13.7700	-5.685%	1	610	+212.273%
2026-01-21	15.2000	15.2000	14.5500	14.6000	+18.699%	18	611	+194.521%
2026-01-15	12.3000	12.3000	12.3000	12.3000	+20.588%	15	610	+249.593%
2026-01-08	10.2000	10.2000	10.2000	10.2000	+0.890%	20	610	+321.569%
2025-12-18	9.4000	10.1100	9.4000	10.1100	-11.394%	4	610	+325.321%
2025-12-16	11.4100	11.4100	11.4100	11.4100	-5.311%	1	611	+276.862%
2025-12-15	13.0700	13.0700	12.0500	12.0500	-2.823%	2	611	+256.846%
2025-12-12	13.6400	14.1800	12.2000	12.4000	-39.066%	10	613	+246.774%
2025-12-11	20.6000	20.6000	20.3500	20.3500	-7.919%	6	619	+111.302%
2025-12-09	22.1000	22.1000	22.1000	22.1000	+13.566%	1	615	+94.570%
2025-12-05	19.4600	19.4600	19.4600	19.4600	-10.734%	1	616	+120.966%
2025-12-04	21.9500	21.9500	21.8000	21.8000	+1.395%	5	616	+97.248%
2025-12-03	21.5000	21.5000	21.5000	21.5000	+1.272%	1	616	+100.000%
2025-11-28	21.2300	21.2300	21.2300	21.2300	-12.091%	1	615	+102.544%
2025-11-26	24.1500	24.1500	24.1500	24.1500	+1.471%	3	616	+78.054%
2025-11-25	25.3000	25.3000	23.8000	23.8000	-16.579%	2	616	+80.672%
2025-11-21	28.5300	28.5300	28.5300	28.5300	-7.189%	1	616	+50.719%
2025-11-18	30.4000	30.7400	30.4000	30.7400	+3.154%	2	617	+39.883%
2025-11-14	29.8000	29.8000	29.8000	29.8000	+8.364%	5	617	+44.295%
2025-11-13	28.0000	28.0000	27.5000	27.5000	-2.066%	2	622	+56.364%
2025-11-10	28.5000	28.5000	28.0800	28.0800	-2.568%	3	624	+53.134%
2025-11-04	33.0000	33.0000	28.8200	28.8200	-11.186%	4	621	+49.202%
2025-10-31	32.4500	32.4500	32.4500	32.4500	+15.893%	1	621	+32.512%
2025-10-30	28.0000	28.0000	28.0000	28.0000	+13.960%	1	622	+53.571%
2025-10-21	24.5700	24.5700	24.5700	24.5700	-2.962%	2	621	+75.010%
2025-10-20	25.4200	25.4200	24.9200	25.3200	-9.571%	12	621	+69.826%
2025-10-17	28.0000	28.0000	28.0000	28.0000	-0.356%	1	611	+53.571%
2025-10-14	28.3800	28.3800	28.1000	28.1000	+4.383%	2	611	+53.025%
2025-10-10	25.7500	28.3000	25.7500	26.9200	+8.330%	9	609	+59.733%
2025-10-08	24.8500	24.8500	24.8500	24.8500	+0.323%	6	608	+73.038%
2025-10-07	25.2600	25.2600	24.7700	24.7700	-0.322%	2	602	+73.597%
2025-10-06	24.3700	24.8500	24.3700	24.8500	+4.412%	2	602	+73.038%
2025-09-30	23.8000	23.8000	23.8000	23.8000	-0.210%	2	602	+80.672%
2025-09-29	23.8500	24.5500	23.6000	23.8500	-6.727%	170	604	+80.294%
2025-09-26	25.5700	25.5700	25.5700	25.5700	-0.117%	1	518	+68.166%
2025-09-24	25.6000	25.6000	25.6000	25.6000	+1.992%	10	519	+67.969%
2025-09-23	25.4400	25.4400	25.1000	25.1000	-8.628%	2	529	+71.315%
2025-09-19	27.4700	27.4700	27.4700	27.4700	+1.365%	1	528	+56.534%
2025-09-18	27.1000	27.1000	27.1000	27.1000	-5.903%	1	528	+58.672%
2025-09-17	29.4000	29.4000	28.7700	28.8000	-2.007%	8	527	+49.306%
2025-09-16	29.3300	29.3900	29.3300	29.3900	+0.651%	2	523	+46.308%
2025-09-15	30.0000	30.0000	29.2000	29.2000	-2.667%	2	522	+47.260%
2025-09-12	28.0000	30.0000	28.0000	30.0000	+13.422%	18	521	+43.333%
2025-09-11	27.6000	27.6000	26.4500	26.4500	-3.783%	9	507	+62.571%
2025-09-10	26.4200	27.4900	26.4200	27.4900	+2.575%	20	510	+56.421%
2025-09-09	27.5000	27.5000	26.8000	26.8000	-8.844%	95	497	+60.448%
2025-09-08	27.0500	29.4000	27.0500	29.4000	+17.131%	5	406	+46.259%
2025-09-05	27.0000	27.5300	23.0000	25.1000	+43.429%	105	403	+71.315%
2025-09-04	18.2500	18.2500	17.3600	17.5000	-0.568%	304	316	+145.714%
2025-08-27	17.6000	17.6000	17.6000	17.6000	-7.368%	1	14	+144.318%
2025-08-26	19.0000	19.0000	19.0000	19.0000	-10.420%	1	13	+126.316%
2025-08-07	21.2400	21.2400	21.2100	21.2100	+55.956%	5	13	+102.735%
2025-07-16	13.6000	13.6000	13.6000	13.6000	+47.826%	4	8	+216.176%
2025-06-11	9.2000	9.2000	9.2000	9.2000	-1.604%	1	8	+367.391%
2025-06-06	7.2000	9.3500	5.6000	9.3500	+94.792%	16	7	+359.893%
2025-06-04	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	+795.833%