Dark

LULU20260918P220
LULU Sep 18 2026 220.00 Put (LULU260918P00220000)
option OPRA

EOD

Aug 27, 2026

104.15+4.568%(+4.55)463

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	105.0000	105.0000	103.8000	104.1500	+4.568%	463	84	0.000%
2026-08-21	101.1000	101.1000	99.6000	99.6000	-3.815%	252	84	+4.568%
2026-08-20	106.0000	106.0000	103.5500	103.5500	-2.219%	267	84	+0.579%
2026-08-17	105.9000	105.9000	105.9000	105.9000	+5.060%	126	84	-1.653%
2026-08-14	102.2000	102.2000	100.8000	100.8000	+1.307%	252	84	+3.323%
2026-08-13	101.6500	101.6500	99.5000	99.5000	+8.565%	251	84	+4.673%
2026-08-07	93.4900	93.4900	91.2000	91.6500	-3.931%	254	84	+13.639%
2026-08-06	93.9000	95.4000	93.9000	95.4000	-0.832%	252	84	+9.172%
2026-08-05	96.2000	96.2000	96.2000	96.2000	-4.212%	1	84	+8.264%
2026-07-31	100.4300	100.4300	100.4300	100.4300	-1.443%	1	85	+3.704%
2026-07-30	101.9000	101.9000	101.9000	101.9000	-3.045%	128	85	+2.208%
2026-07-24	106.4000	106.4000	105.1000	105.1000	-3.666%	256	85	-0.904%
2026-07-23	110.4000	110.4000	109.1000	109.1000	+6.398%	256	85	-4.537%
2026-07-17	102.5400	102.5400	102.5400	102.5400	+0.727%	1	85	+1.570%
2026-07-16	100.1000	101.8000	100.1000	101.8000	+1.648%	256	85	+2.308%
2026-07-10	100.1500	100.1500	100.1500	100.1500	-3.563%	1	86	+3.994%
2026-07-09	102.7500	103.8500	102.7500	103.8500	-0.144%	258	86	+0.289%
2026-07-06	104.0000	104.0000	104.0000	104.0000	-2.576%	1	87	+0.144%
2026-07-01	106.7500	106.7500	106.7500	106.7500	+0.584%	129	86	-2.436%
2026-06-29	106.1300	106.1300	106.1300	106.1300	+2.492%	1	86	-1.866%
2026-06-26	105.0500	105.0500	103.5500	103.5500	-3.674%	258	86	+0.579%
2026-06-25	109.2500	109.2500	107.5000	107.5000	-0.555%	258	86	-3.116%
2026-06-18	108.5800	109.8500	108.1000	108.1000	+3.346%	136	86	-3.654%
2026-06-17	102.9000	104.6000	102.9000	104.6000	+2.801%	299	86	-0.430%
2026-06-16	101.7500	101.7500	101.7500	101.7500	+2.778%	1	86	+2.359%
2026-06-12	99.0000	99.0000	99.0000	99.0000	-2.798%	9	87	+5.202%
2026-06-11	101.8500	101.8500	101.8500	101.8500	-2.001%	100	87	+2.258%
2026-06-08	103.8300	103.9300	103.8300	103.9300	+11.994%	8	87	+0.212%
2026-06-02	92.7900	92.8000	92.7900	92.8000	+5.072%	6	176	+12.231%
2026-06-01	88.3200	88.3200	88.3200	88.3200	-13.019%	1	176	+17.923%
2026-05-19	101.5400	101.5400	101.5400	101.5400	+1.439%	1	177	+2.570%
2026-05-15	99.2500	100.1000	99.2500	100.1000	+1.367%	3	177	+4.046%
2026-05-14	99.2900	99.2900	98.7500	98.7500	+6.757%	11	178	+5.468%
2026-05-11	92.5000	92.5000	92.5000	92.5000	+3.630%	1	613	+12.595%
2026-05-04	88.4500	89.5000	88.4500	89.2600	+5.036%	12	620	+16.682%
2026-05-01	85.5700	85.6600	84.9600	84.9800	+15.855%	74	637	+22.558%
2026-04-28	73.3500	73.3500	73.3500	73.3500	-3.942%	1	637	+41.990%
2026-04-24	76.5500	76.5500	76.3600	76.3600	+0.500%	9	636	+36.393%
2026-04-23	75.8200	75.9800	75.8200	75.9800	+25.753%	2	632	+37.076%
2026-04-13	60.4200	60.4200	60.4200	60.4200	-10.515%	1	633	+72.377%
2026-04-07	67.5200	67.5200	67.5200	67.5200	+7.175%	1	634	+54.251%
2026-04-01	66.6800	66.6800	63.0000	63.0000	-11.492%	8	634	+65.317%
2026-03-31	72.6400	72.6400	71.1800	71.1800	-4.392%	7	627	+46.319%
2026-03-27	73.6000	74.4500	73.6000	74.4500	+16.201%	7	632	+39.893%
2026-03-26	64.0700	64.0700	64.0700	64.0700	+6.694%	1	628	+62.557%
2026-03-24	60.0500	60.0500	60.0500	60.0500	+0.167%	3	627	+73.439%
2026-03-20	58.4500	59.9500	58.4500	59.9500	-1.705%	2	628	+73.728%
2026-03-19	60.9900	60.9900	60.9900	60.9900	-2.432%	10	627	+70.766%
2026-03-17	62.5100	62.5100	62.5100	62.5100	-1.029%	1	622	+66.613%
2026-03-12	63.1600	63.1600	63.1600	63.1600	+13.515%	1	622	+64.899%
2026-02-06	55.6400	55.6400	55.6400	55.6400	+4.606%	1	622	+87.185%
2026-02-03	53.1900	53.1900	53.1900	53.1900	-3.291%	1	622	+95.807%
2026-01-30	55.0000	55.0000	55.0000	55.0000	+0.954%	1	622	+89.364%
2026-01-29	52.0000	54.4800	52.0000	54.4800	+11.961%	4	622	+91.171%
2026-01-28	46.7000	48.6600	46.7000	48.6600	+6.245%	41	622	+114.036%
2026-01-27	44.8000	45.8000	44.8000	45.8000	+2.232%	2	623	+127.402%
2026-01-20	40.2000	44.8000	40.2000	44.8000	+18.050%	3	623	+132.478%
2026-01-16	37.9500	37.9500	37.9500	37.9500	-0.914%	3	620	+174.440%
2026-01-14	38.0000	38.3000	38.0000	38.3000	+12.482%	3	620	+171.932%
2026-01-13	34.0500	34.0500	34.0500	34.0500	+0.177%	75	619	+205.874%
2026-01-07	33.9900	33.9900	33.9900	33.9900	+3.031%	2	544	+206.414%
2026-01-06	32.9900	32.9900	32.9900	32.9900	-0.603%	1	546	+215.702%
2025-12-29	33.3300	33.3300	33.1900	33.1900	-6.110%	2	545	+213.799%
2025-12-19	33.7000	35.5500	33.7000	35.3500	+14.959%	175	543	+194.625%
2025-12-18	30.7500	30.7500	30.7500	30.7500	-17.891%	2	578	+238.699%
2025-12-16	36.7500	37.9000	36.7500	37.4500	+0.134%	25	576	+178.104%
2025-12-15	39.8000	40.1000	37.4000	37.4000	-3.856%	10	576	+178.476%
2025-12-12	36.3400	38.9000	36.3400	38.9000	-26.354%	12	570	+167.738%
2025-12-11	52.8200	52.8200	52.8200	52.8200	-3.701%	1	567	+97.179%
2025-12-08	54.8500	54.8500	54.8500	54.8500	+6.774%	1	566	+89.881%
2025-11-28	51.3700	51.3700	51.3700	51.3700	-20.517%	1	566	+102.745%
2025-11-20	64.6300	64.6300	64.6300	64.6300	-1.388%	1	566	+61.148%
2025-11-17	65.5400	65.5400	65.5400	65.5400	+4.197%	2	565	+58.911%
2025-11-14	62.9000	62.9000	62.9000	62.9000	+0.175%	1	565	+65.580%
2025-11-11	62.9400	62.9400	62.7900	62.7900	-3.548%	2	565	+65.870%
2025-11-10	65.0700	65.1000	65.0700	65.1000	+3.137%	10	565	+59.985%
2025-10-30	63.1500	63.1500	63.1200	63.1200	+6.622%	4	565	+65.003%
2025-10-06	60.9000	60.9000	59.2000	59.2000	+1.422%	4	562	+75.929%
2025-09-26	60.5500	60.5500	58.3700	58.3700	-11.561%	2	562	+78.431%
2025-09-17	67.3700	67.3700	66.0000	66.0000	+2.246%	2	563	+57.803%
2025-09-10	64.5000	64.5500	64.5000	64.5500	+1.734%	2	562	+61.348%
2025-09-09	62.2700	63.4500	62.2700	63.4500	-1.122%	2	562	+64.145%
2025-09-08	64.1700	64.1700	64.1700	64.1700	+1.631%	1	563	+62.303%
2025-09-05	61.1400	63.1400	56.3500	63.1400	+31.268%	13	562	+64.951%
2025-09-02	48.6500	48.6500	48.1000	48.1000	+7.969%	32	563	+116.528%
2025-08-29	44.7500	44.7500	44.5500	44.5500	-2.303%	2	567	+133.782%
2025-08-26	45.6500	45.6500	45.6000	45.6000	-6.173%	2	567	+128.399%
2025-08-21	47.9000	48.6000	47.8500	48.6000	+0.413%	12	565	+114.300%
2025-08-20	48.4000	48.4000	48.4000	48.4000	+7.389%	3	575	+115.186%
2025-08-18	44.9300	45.2800	44.2600	45.0700	-5.533%	45	572	+131.085%
2025-08-15	47.6000	47.7600	47.6000	47.7100	-5.224%	8	604	+118.298%
2025-08-14	50.3500	50.3500	50.3400	50.3400	+8.679%	2	600	+106.893%
2025-08-13	46.1000	46.3200	46.1000	46.3200	-6.632%	20	601	+124.849%
2025-08-12	50.1500	50.1500	49.5900	49.6100	-1.313%	138	601	+109.938%
2025-08-07	50.2700	50.2700	50.2700	50.2700	+3.971%	1	602	+107.181%
2025-08-05	48.3500	48.3500	48.3500	48.3500	+10.262%	1	602	+115.408%
2025-07-31	43.1700	44.0500	43.1700	43.8500	+6.174%	10	602	+137.514%
2025-07-30	41.3000	41.3000	41.3000	41.3000	+11.171%	170	603	+152.179%
2025-07-29	35.5500	37.1500	35.5500	37.1500	+0.487%	3	466	+180.350%
2025-07-25	36.9700	36.9700	36.9700	36.9700	-0.054%	1	467	+181.715%
2025-07-24	36.6500	37.0100	36.6500	36.9900	+5.385%	404	467	+181.563%
2025-07-23	35.1500	35.1500	35.1000	35.1000	+1.299%	4	66	+196.724%
2025-07-16	34.6500	34.6500	34.6500	34.6500	0.000%	1	63	+200.577%
2025-07-15	34.6500	34.6500	34.6500	34.6500	+20.104%	1	62	+200.577%
2025-07-03	28.8500	28.8500	28.8500	28.8500	-1.603%	7	55	+261.005%
2025-07-01	29.3200	29.3200	29.3200	29.3200	-10.528%	1	55	+255.218%
2025-06-30	32.7800	32.9000	32.7700	32.7700	-4.821%	4	56	+217.821%
2025-06-24	34.4300	34.4300	34.4300	34.4300	-8.187%	1	52	+202.498%
2025-06-23	37.9700	37.9700	36.5300	37.5000	+6.990%	28	51	+177.733%
2025-06-20	35.0500	35.3000	35.0500	35.0500	+8.682%	6	29	+197.147%
2025-06-17	32.2500	32.2500	32.2500	32.2500	+10.256%	2	28	+222.946%
2025-06-13	29.2500	29.2500	29.2500	29.2500	+5.405%	4	26	+256.068%
2025-06-12	27.1200	27.7500	27.1200	27.7500	+11.222%	5	24	+275.315%
2025-06-10	24.8500	24.9500	24.8500	24.9500	+5.497%	17	22	+317.435%
2025-06-06	23.3400	23.6500	23.3400	23.6500	+54.072%	8	5	+340.381%
2025-06-02	15.3500	15.3500	15.3500	15.3500	0.000%	1	1	+578.502%