Dark

LULU20260918P170
LULU Sep 18 2026 170.00 Put (LULU260918P00170000)
option OPRA

EOD

Aug 27, 2026

53.70+2.972%(+1.55)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	53.7000	53.7000	53.7000	53.7000	+2.972%	126	40	0.000%
2026-08-21	52.1500	52.1500	52.1500	52.1500	-3.871%	1	41	+2.972%
2026-08-20	55.5600	55.5700	53.0500	54.2500	+8.348%	440	41	-1.014%
2026-08-19	50.0100	50.0700	50.0100	50.0700	+0.441%	4	131	+7.250%
2026-08-13	50.1600	50.1600	49.4000	49.8500	+15.796%	5	222	+7.723%
2026-08-10	43.0800	43.0800	43.0500	43.0500	-20.616%	2	222	+24.739%
2026-07-30	54.2300	54.2300	54.2300	54.2300	+1.840%	1	222	-0.977%
2026-07-14	53.7000	53.7000	53.2500	53.2500	-7.552%	17	224	+0.845%
2026-06-24	59.1000	59.1000	57.6000	57.6000	-10.684%	14	224	-6.771%
2026-06-22	64.4900	64.4900	64.4900	64.4900	+10.334%	3	236	-16.731%
2026-06-18	57.0000	58.4500	57.0000	58.4500	+5.964%	4	860	-8.127%
2026-06-17	55.1600	55.1600	55.1600	55.1600	+6.016%	1	860	-2.647%
2026-06-09	52.0300	52.0300	52.0300	52.0300	-3.915%	10	860	+3.210%
2026-06-08	53.8000	54.1500	53.8000	54.1500	-2.608%	2	870	-0.831%
2026-06-05	57.1300	57.1300	54.6000	55.6000	+17.423%	8	872	-3.417%
2026-06-04	47.3500	47.3500	47.3500	47.3500	+11.281%	2	876	+13.411%
2026-05-29	42.5700	42.5700	42.5500	42.5500	+4.803%	2	874	+26.204%
2026-05-27	41.1000	42.3200	38.6000	40.6000	-12.782%	7	873	+32.266%
2026-05-22	47.0000	47.0000	46.5500	46.5500	-10.343%	2	878	+15.360%
2026-05-19	51.9200	51.9200	51.9200	51.9200	+2.265%	4	879	+3.428%
2026-05-14	49.8500	50.7700	49.8500	50.7700	+4.208%	6	883	+5.771%
2026-05-13	48.7200	48.7200	48.7200	48.7200	+3.111%	1	883	+10.222%
2026-05-12	48.1500	48.1500	46.6000	47.2500	+4.883%	17	883	+13.651%
2026-05-11	45.0500	45.0500	45.0500	45.0500	+8.974%	1	883	+19.201%
2026-05-08	40.8800	41.3400	40.8800	41.3400	-2.154%	7	865	+29.898%
2026-05-07	41.3700	42.2500	41.3700	42.2500	+3.175%	35	864	+27.101%
2026-05-04	41.3300	41.3300	40.9500	40.9500	+0.986%	8	885	+31.136%
2026-05-01	37.3900	40.5500	37.3800	40.5500	+21.153%	77	833	+32.429%
2026-04-28	33.4700	33.4700	33.4700	33.4700	+6.933%	1	833	+60.442%
2026-04-27	33.8000	33.8000	31.3000	31.3000	-6.845%	3	833	+71.565%
2026-04-24	33.6000	33.6000	33.6000	33.6000	+0.599%	3	835	+59.821%
2026-04-23	33.0000	33.8800	33.0000	33.4000	+43.966%	73	835	+60.778%
2026-04-22	22.7500	23.9500	22.7500	23.2000	+11.271%	11	859	+131.466%
2026-04-21	21.1500	21.1500	20.8500	20.8500	-10.245%	12	849	+157.554%
2026-04-16	23.2300	23.2300	23.2300	23.2300	-1.149%	1	849	+131.167%
2026-04-14	23.5000	23.5000	23.5000	23.5000	-3.292%	2	850	+128.511%
2026-04-13	26.4000	26.4000	24.3000	24.3000	+9.707%	8	848	+120.988%
2026-04-10	22.1500	22.1500	22.1500	22.1500	-6.540%	1	848	+142.438%
2026-04-09	23.7000	23.7000	23.7000	23.7000	-7.782%	10	849	+126.582%
2026-04-08	25.6300	25.7000	25.6300	25.7000	-10.919%	3	844	+108.949%
2026-04-06	29.1700	29.1700	28.8500	28.8500	-6.695%	2	845	+86.135%
2026-03-31	31.6600	31.6600	30.9200	30.9200	-6.018%	12	844	+73.674%
2026-03-30	32.9000	32.9000	32.9000	32.9000	+12.134%	50	853	+63.222%
2026-03-26	26.9500	29.3400	26.9500	29.3400	+12.414%	27	873	+83.027%
2026-03-25	25.9100	26.2000	25.8000	26.1000	+5.625%	13	850	+105.747%
2026-03-19	24.7100	24.7100	24.7100	24.7100	+10.313%	1	840	+117.321%
2026-03-18	24.2200	24.3000	22.4000	22.4000	-18.099%	116	839	+139.732%
2026-03-16	28.0000	28.0000	27.3500	27.3500	-6.814%	12	736	+96.344%
2026-03-13	28.8600	29.4000	28.8600	29.3500	+2.946%	6	736	+82.964%
2026-03-12	28.3000	28.5100	28.3000	28.5100	+10.290%	4	732	+88.355%
2026-03-11	25.9500	25.9500	25.8000	25.8500	+6.160%	19	730	+107.737%
2026-03-10	24.5000	24.5000	24.2000	24.3500	-2.911%	14	711	+120.534%
2026-03-06	25.0800	25.0800	25.0800	25.0800	+7.871%	1	698	+114.115%
2026-03-05	23.3500	23.3500	22.9000	23.2500	+2.198%	33	697	+130.968%
2026-03-04	22.3500	22.7500	22.3500	22.7500	-6.456%	5	666	+136.044%
2026-03-03	24.0000	25.4500	23.6500	24.3200	+34.886%	15	666	+120.806%
2026-02-27	18.1500	18.1500	18.0300	18.0300	-7.680%	2	663	+197.837%
2026-02-25	19.2900	19.5300	19.2900	19.5300	-2.836%	3	660	+174.962%
2026-02-20	20.1000	20.1000	20.1000	20.1000	-11.062%	1	660	+167.164%
2026-02-18	21.9900	22.6000	21.9900	22.6000	+3.670%	8	660	+137.611%
2026-02-17	22.4000	22.4000	21.8000	21.8000	+3.810%	29	652	+146.330%
2026-02-11	21.0000	21.0000	21.0000	21.0000	-5.618%	1	627	+155.714%
2026-02-09	23.5600	23.5600	22.2500	22.2500	-2.796%	151	626	+141.348%
2026-02-04	22.8200	22.9000	22.8200	22.8900	+3.248%	11	476	+134.600%
2026-02-03	22.1700	22.1700	22.1700	22.1700	+1.697%	1	482	+142.219%
2026-02-02	21.8000	21.8000	21.8000	21.8000	-9.656%	2	483	+146.330%
2026-01-30	24.1300	24.1300	24.1300	24.1300	+3.120%	1	485	+122.545%
2026-01-29	20.0500	23.4000	20.0500	23.4000	+45.794%	19	486	+129.487%
2026-01-26	16.0500	16.0500	16.0500	16.0500	+1.454%	1	471	+234.579%
2026-01-23	15.8200	15.8200	15.8200	15.8200	+16.153%	1	472	+239.444%
2026-01-15	14.0000	14.0000	13.6200	13.6200	-2.714%	11	471	+294.273%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+27.273%	1	476	+283.571%
2026-01-06	11.0000	11.0000	11.0000	11.0000	-2.222%	1	475	+388.182%
2026-01-05	11.2500	11.2500	11.2500	11.2500	-6.250%	1	473	+377.333%
2026-01-02	12.0000	12.0000	12.0000	12.0000	-2.041%	1	473	+347.500%
2025-12-31	12.1900	12.2500	12.1900	12.2500	+5.512%	7	479	+338.367%
2025-12-30	11.8800	11.8800	11.6100	11.6100	-1.610%	4	479	+362.532%
2025-12-18	10.2000	11.8000	10.2000	11.8000	-16.014%	6	480	+355.085%
2025-12-16	14.0500	14.0500	14.0500	14.0500	-0.142%	1	482	+282.206%
2025-12-12	15.5500	15.5500	13.5000	14.0700	-35.370%	17	483	+281.663%
2025-12-11	23.7700	25.4000	21.7700	21.7700	-8.529%	39	494	+146.670%
2025-12-09	23.8000	23.8000	23.8000	23.8000	+10.801%	1	493	+125.630%
2025-12-05	21.5400	21.5400	21.4800	21.4800	-10.834%	10	494	+150.000%
2025-12-01	24.0900	24.0900	24.0900	24.0900	-1.673%	10	484	+122.914%
2025-11-26	24.5000	24.5000	24.5000	24.5000	-7.372%	1	494	+119.184%
2025-11-25	26.4500	26.4500	26.4500	26.4500	-11.420%	10	494	+103.025%
2025-11-21	29.8600	29.8600	29.8600	29.8600	-4.448%	1	484	+79.839%
2025-11-19	31.8500	31.8500	30.5000	31.2500	+3.683%	19	484	+71.840%
2025-11-12	30.1400	30.1400	30.1400	30.1400	-9.895%	1	479	+78.169%
2025-11-04	32.8200	33.4500	32.8200	33.4500	+3.689%	3	479	+60.538%
2025-11-03	32.2600	32.2600	32.2600	32.2600	+17.309%	1	475	+66.460%
2025-10-29	27.5000	27.5000	27.5000	27.5000	+0.622%	1	475	+95.273%
2025-10-28	27.3300	27.3300	27.3300	27.3300	-2.113%	1	474	+96.487%
2025-10-20	27.9200	27.9200	27.9200	27.9200	-7.396%	1	475	+92.335%
2025-10-15	29.5800	30.1500	29.5800	30.1500	+4.542%	6	475	+78.109%
2025-10-13	30.0000	30.0000	28.8300	28.8400	-2.469%	105	492	+86.200%
2025-10-10	29.5700	29.5700	29.5700	29.5700	+6.559%	1	397	+81.603%
2025-10-08	27.7500	27.7500	27.7500	27.7500	+0.763%	5	399	+93.514%
2025-10-07	27.7900	27.7900	27.5200	27.5400	+2.570%	41	433	+94.989%
2025-10-06	26.8500	26.8500	26.8500	26.8500	+0.940%	1	433	+100.000%
2025-10-01	26.6000	26.6000	26.6000	26.6000	+1.333%	1	432	+101.880%
2025-09-30	26.2500	26.2500	26.2500	26.2500	-4.926%	2	432	+104.571%
2025-09-26	27.7000	27.7300	27.6000	27.6100	+1.807%	100	432	+94.495%
2025-09-25	26.9900	27.1200	26.9300	27.1200	+1.421%	18	532	+98.009%
2025-09-24	27.7600	28.4100	26.7400	26.7400	-5.076%	22	550	+100.823%
2025-09-23	28.4900	28.4900	27.9500	28.1700	-0.459%	4	537	+90.628%
2025-09-22	29.6000	30.4800	28.3000	28.3000	-5.918%	51	535	+89.753%
2025-09-19	30.0800	30.0800	30.0800	30.0800	+2.383%	1	484	+78.524%
2025-09-18	29.3800	29.3800	29.3800	29.3800	-7.871%	5	483	+82.777%
2025-09-17	31.8900	31.8900	31.8900	31.8900	-1.269%	1	478	+68.391%
2025-09-15	31.9900	32.3300	30.2100	32.3000	+7.703%	11	477	+66.254%
2025-09-11	27.0000	29.9900	27.0000	29.9900	-6.427%	2	476	+79.060%
2025-09-10	29.0500	32.0500	29.0500	32.0500	+7.047%	9	476	+67.551%
2025-09-09	29.9000	30.2000	29.8000	29.9400	+7.698%	114	479	+79.359%
2025-09-08	29.0000	31.2100	27.8000	27.8000	-3.673%	29	395	+93.165%
2025-09-05	29.4600	30.1900	26.8000	28.8600	+48.380%	197	372	+86.071%
2025-09-04	19.8000	19.8000	19.4000	19.4500	-5.766%	3	215	+176.093%
2025-08-29	20.5100	20.6400	20.5100	20.6400	-2.871%	2	213	+160.174%
2025-08-26	21.2500	21.2500	21.2500	21.2500	-7.205%	1	213	+152.706%
2025-08-20	22.9000	22.9000	22.9000	22.9000	+2.004%	1	213	+134.498%
2025-08-14	22.4500	22.4500	22.4500	22.4500	+5.399%	1	214	+139.198%
2025-08-13	21.3000	21.3000	21.3000	21.3000	-1.389%	1	213	+152.113%
2025-08-01	21.6000	21.6000	21.6000	21.6000	+10.486%	15	212	+148.611%
2025-07-31	19.5500	19.5500	19.5500	19.5500	+24.920%	9	197	+174.680%
2025-07-25	14.5500	15.8500	14.5500	15.6500	+2.288%	167	197	+243.131%
2025-07-24	15.3000	15.3000	15.3000	15.3000	+2.410%	1	35	+250.980%
2025-07-23	14.9400	14.9400	14.9400	14.9400	+6.714%	1	34	+259.438%
2025-07-18	14.2500	14.2500	14.0000	14.0000	-1.408%	16	34	+283.571%
2025-07-17	14.2000	14.2000	14.2000	14.2000	-10.692%	2	20	+278.169%
2025-07-16	15.9000	15.9000	15.9000	15.9000	+4.812%	1	22	+237.736%
2025-07-15	15.1700	15.1700	15.1700	15.1700	+17.143%	9	22	+253.988%
2025-07-10	12.9500	12.9500	12.9500	12.9500	-4.779%	1	27	+314.672%
2025-07-09	13.6000	13.6000	13.6000	13.6000	-3.887%	1	27	+294.853%
2025-07-07	13.3600	14.1500	13.3600	14.1500	+11.155%	17	26	+279.505%
2025-07-01	13.1500	13.1500	12.7300	12.7300	-10.352%	4	9	+321.838%
2025-06-18	14.2000	14.2000	14.2000	14.2000	+37.864%	1	4	+278.169%
2025-06-09	10.3000	10.3000	10.3000	10.3000	+9.808%	1	4	+421.359%
2025-06-06	9.3800	9.3800	9.3800	9.3800	+25.067%	2	4	+472.495%
2025-05-23	7.5000	7.5000	7.5000	7.5000	0.000%	8	4	+616.000%