Dark

LULU20260918P200
LULU Sep 18 2026 200.00 Put (LULU260918P00200000)
option OPRA

EOD

Aug 27, 2026

83.80-0.676%(-0.57)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	85.1000	85.1000	83.8000	83.8000	-0.676%	95	23	0.000%
2026-08-20	85.8000	85.8000	84.3700	84.3700	+2.640%	49	23	-0.676%
2026-08-14	82.2000	82.2000	82.2000	82.2000	+3.266%	34	23	+1.946%
2026-08-13	81.6500	81.6500	79.6000	79.6000	+11.407%	69	23	+5.276%
2026-08-07	72.7500	72.7500	71.4500	71.4500	-5.427%	35	23	+17.285%
2026-08-06	73.9000	75.5500	73.9000	75.5500	-7.810%	68	23	+10.920%
2026-07-30	81.9500	81.9500	81.9500	81.9500	-0.799%	39	23	+2.257%
2026-07-27	82.6100	82.6100	82.6100	82.6100	-3.040%	1	23	+1.441%
2026-07-24	85.1700	86.3500	85.1700	85.2000	-4.538%	70	23	-1.643%
2026-07-23	90.6000	90.6000	89.2500	89.2500	+7.881%	68	23	-6.106%
2026-07-17	82.7300	82.7300	82.7300	82.7300	-0.325%	1	23	+1.293%
2026-07-16	80.2500	83.0000	80.2500	83.0000	-2.981%	35	23	+0.964%
2026-07-09	82.5000	85.5500	82.5000	85.5500	+0.223%	35	23	-2.046%
2026-07-08	85.3600	85.3600	85.3600	85.3600	+0.424%	1	23	-1.828%
2026-07-01	83.2000	85.0000	83.2000	85.0000	+4.103%	68	23	-1.412%
2026-06-26	83.6300	83.6300	81.6500	81.6500	-6.311%	35	23	+2.633%
2026-06-25	88.7000	88.7000	85.7500	87.1500	-9.313%	70	23	-3.844%
2026-06-22	90.2000	96.1000	90.2000	96.1000	+9.741%	36	23	-12.799%
2026-06-18	87.5000	87.5700	87.5000	87.5700	+12.921%	21	24	-4.305%
2026-06-10	77.5500	77.5500	77.5500	77.5500	-5.461%	6	24	+8.059%
2026-06-08	82.0300	82.0300	82.0300	82.0300	+20.544%	1	24	+2.158%
2026-06-01	68.0500	68.0500	68.0500	68.0500	-0.729%	1	307	+23.145%
2026-05-27	65.2500	68.5500	65.2500	68.5500	-14.675%	5	306	+22.247%
2026-05-19	80.3400	80.3400	80.3400	80.3400	-1.435%	10	309	+4.307%
2026-05-18	81.5100	81.5100	81.5100	81.5100	+3.177%	3	319	+2.809%
2026-05-15	79.0000	79.0000	79.0000	79.0000	+0.971%	1	319	+6.076%
2026-05-14	78.2400	78.2400	78.2400	78.2400	+2.221%	2	321	+7.106%
2026-05-13	76.5400	76.5400	76.5400	76.5400	+1.351%	1	322	+9.485%
2026-05-12	75.5200	75.5200	75.5200	75.5200	+4.324%	10	322	+10.964%
2026-05-11	71.7900	72.3900	71.7900	72.3900	+6.378%	2	322	+15.762%
2026-05-08	68.0500	68.0500	68.0500	68.0500	-4.424%	5	334	+23.145%
2026-05-05	71.4300	71.4300	71.2000	71.2000	+1.860%	4	339	+17.697%
2026-05-04	67.8100	69.9000	67.8100	69.9000	+6.296%	3	341	+19.886%
2026-05-01	64.7000	65.7600	64.7000	65.7600	+3.315%	7	346	+27.433%
2026-04-30	64.0500	64.0500	62.2500	63.6500	+0.110%	3	346	+31.658%
2026-04-29	63.5800	63.5800	63.5800	63.5800	+9.451%	1	345	+31.802%
2026-04-24	58.0200	58.0900	58.0200	58.0900	-0.309%	3	344	+44.259%
2026-04-23	53.6200	58.2700	53.6200	58.2700	+34.728%	52	343	+43.813%
2026-04-09	43.2500	43.2500	43.2500	43.2500	-7.407%	1	340	+93.757%
2026-04-08	46.7100	46.7100	46.7100	46.7100	-14.404%	1	339	+79.405%
2026-03-31	54.5700	54.5700	54.5700	54.5700	-4.129%	3	338	+53.564%
2026-03-30	56.9200	56.9200	56.9200	56.9200	-1.862%	1	338	+47.224%
2026-03-27	55.1000	58.0000	55.1000	58.0000	+12.731%	7	339	+44.483%
2026-03-26	51.4500	51.4500	51.4500	51.4500	+17.735%	13	336	+62.877%
2026-03-24	43.7000	43.7000	43.7000	43.7000	-2.889%	37	349	+91.762%
2026-03-20	43.3500	45.0000	43.3500	45.0000	+2.273%	2	324	+86.222%
2026-03-18	43.0300	44.0000	43.0300	44.0000	-5.315%	6	323	+90.455%
2026-03-17	46.4700	46.4700	46.4700	46.4700	-3.629%	5	318	+80.331%
2026-03-16	49.4000	49.4000	48.2200	48.2200	+12.927%	2	323	+73.787%
2026-03-10	42.2000	43.5100	42.0000	42.7000	-0.350%	13	322	+96.253%
2026-03-06	42.8500	42.8500	42.8500	42.8500	+24.745%	1	311	+95.566%
2026-02-27	34.6500	34.6500	34.3500	34.3500	+1.029%	6	311	+143.959%
2026-02-26	34.1000	34.1000	33.2100	34.0000	-12.213%	10	307	+146.471%
2026-02-23	38.6900	38.7300	38.6900	38.7300	+9.376%	2	304	+116.370%
2026-02-20	35.4100	35.4100	35.4100	35.4100	-13.104%	1	306	+136.656%
2026-02-17	40.7800	40.7800	40.1000	40.7500	-4.230%	7	306	+105.644%
2026-02-12	42.5500	42.5500	42.5500	42.5500	+11.387%	5	305	+96.945%
2026-02-11	38.2000	38.2000	38.2000	38.2000	+4.658%	1	300	+119.372%
2026-02-10	37.2600	37.5000	36.3500	36.5000	-12.596%	9	299	+129.589%
2026-02-09	42.4600	42.6200	41.7600	41.7600	-1.393%	52	300	+100.670%
2026-02-05	41.5000	42.3500	40.6300	42.3500	+5.585%	8	332	+97.875%
2026-02-04	40.1100	40.1100	40.1100	40.1100	+4.726%	1	334	+108.925%
2026-02-03	38.3000	38.3000	38.3000	38.3000	-7.711%	1	334	+118.799%
2026-01-30	40.0000	41.5000	40.0000	41.5000	+1.393%	8	333	+101.928%
2026-01-29	37.5000	40.9300	37.5000	40.9300	+27.112%	18	335	+104.740%
2026-01-27	32.2000	32.2000	32.2000	32.2000	+1.545%	1	337	+160.248%
2026-01-21	31.7100	31.7100	31.7100	31.7100	-1.522%	1	336	+164.270%
2026-01-20	32.2000	32.2000	32.2000	32.2000	+22.901%	5	336	+160.248%
2026-01-16	26.2000	26.2000	26.2000	26.2000	-2.963%	3	336	+219.847%
2026-01-09	26.5500	27.0000	26.2000	27.0000	+16.229%	11	336	+210.370%
2026-01-07	23.2300	23.2300	23.2300	23.2300	+1.886%	3	329	+260.740%
2026-01-06	22.8000	22.8000	22.8000	22.8000	+0.662%	14	326	+267.544%
2025-12-19	22.6500	22.6500	22.6500	22.6500	+1.981%	2	312	+269.978%
2025-12-18	20.3900	22.2100	20.3900	22.2100	-12.559%	187	310	+277.308%
2025-12-17	25.4000	25.4000	25.4000	25.4000	-1.474%	1	187	+229.921%
2025-12-16	25.7800	25.7800	25.7800	25.7800	-0.039%	1	186	+225.058%
2025-12-15	28.5200	28.5200	25.7900	25.7900	-3.769%	2	186	+224.932%
2025-12-12	25.2800	26.8000	25.2800	26.8000	-33.383%	3	186	+212.687%
2025-12-10	40.2300	40.2300	40.2300	40.2300	+7.194%	1	184	+108.302%
2025-12-05	37.5300	37.5300	37.5300	37.5300	-9.128%	1	185	+123.288%
2025-12-04	41.3000	41.3000	41.3000	41.3000	+4.004%	1	186	+102.906%
2025-11-28	41.1200	41.1200	38.9400	39.7100	-3.850%	8	186	+111.030%
2025-11-26	44.6000	44.6000	41.2400	41.3000	-5.901%	52	151	+102.906%
2025-11-25	44.8500	44.8500	43.8900	43.8900	-13.398%	4	151	+90.932%
2025-11-19	50.6800	50.6800	50.6800	50.6800	+4.323%	1	151	+65.351%
2025-11-13	48.5800	48.5800	48.5800	48.5800	+0.788%	1	151	+72.499%
2025-11-12	48.5400	48.5400	48.2000	48.2000	-3.600%	2	151	+73.859%
2025-11-10	50.0000	50.0000	50.0000	50.0000	-3.865%	1	150	+67.600%
2025-11-04	52.0100	52.0100	52.0100	52.0100	+6.143%	2	150	+61.123%
2025-10-30	49.0000	49.0000	49.0000	49.0000	+20.245%	2	148	+71.020%
2025-10-27	40.7500	40.7500	40.7500	40.7500	-2.976%	1	148	+105.644%
2025-10-21	41.7900	42.0000	41.7900	42.0000	-6.667%	2	148	+99.524%
2025-10-20	45.0000	45.0000	45.0000	45.0000	-6.909%	1	147	+86.222%
2025-10-15	48.3400	48.3400	48.3400	48.3400	+6.359%	2	147	+73.355%
2025-10-08	45.4500	45.4500	45.4500	45.4500	+7.778%	1	145	+84.378%
2025-10-02	42.1700	42.1700	42.1700	42.1700	-1.033%	2	146	+98.719%
2025-10-01	42.5000	42.6100	42.5000	42.6100	-3.902%	2	146	+96.667%
2025-09-29	44.0800	44.3400	44.0800	44.3400	-2.464%	61	148	+88.994%
2025-09-26	45.4600	45.4600	45.4600	45.4600	-0.959%	3	185	+84.338%
2025-09-25	45.9000	45.9000	45.9000	45.9000	-2.340%	1	183	+82.571%
2025-09-22	47.0000	47.0000	47.0000	47.0000	-2.872%	1	182	+78.298%
2025-09-19	48.3900	48.3900	48.3900	48.3900	+5.770%	2	181	+73.176%
2025-09-18	47.5000	47.5900	45.7500	45.7500	-12.857%	12	181	+83.169%
2025-09-17	52.5000	52.5000	52.5000	52.5000	+1.587%	3	173	+59.619%
2025-09-16	51.6800	51.6800	51.6800	51.6800	-0.749%	1	176	+62.152%
2025-09-15	52.0700	52.0700	52.0700	52.0700	-0.268%	3	176	+60.937%
2025-09-12	52.2100	52.2100	52.2100	52.2100	+6.900%	1	176	+60.506%
2025-09-10	48.8400	48.8400	48.8400	48.8400	+4.048%	1	176	+71.581%
2025-09-09	46.9400	46.9400	46.9400	46.9400	-2.896%	2	175	+78.526%
2025-09-08	48.3200	48.3400	48.2700	48.3400	+4.745%	3	175	+73.355%
2025-09-05	41.8500	46.7900	41.8500	46.1500	+38.381%	14	172	+81.582%
2025-09-04	35.0400	35.0400	33.1000	33.3500	-3.724%	57	179	+151.274%
2025-09-03	34.6400	34.6400	34.6400	34.6400	+2.789%	2	147	+141.917%
2025-08-29	33.4500	33.8500	33.4500	33.7000	+1.049%	36	143	+148.665%
2025-08-28	33.3500	33.3500	33.3500	33.3500	+1.677%	5	143	+151.274%
2025-08-27	33.7500	33.7500	32.8000	32.8000	-3.102%	12	143	+155.488%
2025-08-25	33.8500	33.8500	33.8500	33.8500	-0.441%	6	133	+147.563%
2025-08-22	34.0000	34.0000	34.0000	34.0000	-7.357%	10	139	+146.471%
2025-08-21	37.0500	37.1800	36.7000	36.7000	+2.801%	5	149	+128.338%
2025-08-19	35.7000	35.7000	35.7000	35.7000	-2.326%	10	146	+134.734%
2025-08-15	36.8500	37.3500	36.5500	36.5500	-4.194%	3	136	+129.275%
2025-08-14	38.1500	38.1500	38.1500	38.1500	+0.580%	6	134	+119.659%
2025-08-12	39.9500	39.9500	37.9000	37.9300	+0.637%	15	134	+120.933%
2025-08-07	35.6700	37.6900	35.6700	37.6900	+4.694%	6	124	+122.340%
2025-08-06	36.0000	36.0000	36.0000	36.0000	-1.370%	3	118	+132.778%
2025-08-05	35.7000	36.5000	35.7000	36.5000	+0.165%	3	115	+129.589%
2025-08-01	35.7200	36.4400	35.7200	36.4400	+9.991%	7	116	+129.967%
2025-07-31	32.2500	33.1300	31.3200	33.1300	+14.045%	22	118	+152.943%
2025-07-30	28.8000	29.0500	28.8000	29.0500	+3.750%	35	104	+188.468%
2025-07-29	28.0000	28.0000	28.0000	28.0000	+3.512%	1	72	+199.286%
2025-07-25	27.0500	27.0500	27.0500	27.0500	-3.908%	2	72	+209.797%
2025-07-24	27.1500	28.1500	26.5500	28.1500	+10.392%	15	70	+197.691%
2025-07-21	25.9700	25.9700	25.5000	25.5000	+8.511%	11	59	+228.627%
2025-07-17	25.0100	25.0100	23.5000	23.5000	-11.321%	6	49	+256.596%
2025-07-16	26.5000	26.5000	26.5000	26.5000	+3.922%	1	47	+216.226%
2025-07-15	24.7100	25.5000	24.4400	25.5000	+4.680%	31	46	+228.627%
2025-06-30	24.6500	24.6500	24.3600	24.3600	-4.658%	3	41	+244.007%
2025-06-27	25.5500	25.5500	25.5500	25.5500	-0.351%	1	40	+227.984%
2025-06-25	25.6400	25.6400	25.6400	25.6400	-10.035%	3	40	+226.833%
2025-06-23	28.5000	28.5000	28.5000	28.5000	+6.942%	2	37	+194.035%
2025-06-20	26.6500	26.6500	26.6500	26.6500	+21.689%	2	35	+214.447%
2025-06-13	21.0000	21.9000	21.0000	21.9000	+5.848%	32	34	+282.648%
2025-06-12	20.6900	20.6900	20.6900	20.6900	+14.944%	10	18	+305.027%
2025-06-09	18.0000	18.0000	18.0000	18.0000	+4.348%	1	8	+365.556%
2025-06-06	17.2100	17.5900	17.2100	17.2500	0.000%	18	7	+385.797%