Dark

LULU20261218C160
LULU Dec 18 2026 160.00 Call (LULU261218C00160000)
option OPRA

EOD

Aug 27, 2026

2.83-5.667%(-0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.0500	3.3000	2.8300	2.8300	-5.667%	8	777	0.000%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-15.493%	2	775	-5.667%
2026-08-25	3.6500	3.6500	3.3400	3.5500	-21.111%	8	777	-20.282%
2026-08-24	4.6000	4.8000	4.5000	4.5000	+7.656%	6	774	-37.111%
2026-08-21	3.7500	4.4000	3.7500	4.1800	+32.698%	18	770	-32.297%
2026-08-20	3.1500	3.1500	3.1500	3.1500	-25.355%	2	768	-10.159%
2026-08-18	4.2200	4.2200	4.2200	4.2200	+24.118%	1	766	-32.938%
2026-08-17	3.4000	3.4000	3.4000	3.4000	-12.821%	1	765	-16.765%
2026-08-14	3.9000	3.9000	3.9000	3.9000	-12.360%	1	764	-27.436%
2026-08-13	4.4500	4.4500	4.4500	4.4500	0.000%	1	764	-36.404%
2026-08-12	4.4500	4.4500	4.4500	4.4500	-30.577%	1	764	-36.404%
2026-08-10	6.4100	6.4100	6.4100	6.4100	-1.233%	2	764	-55.850%
2026-08-07	6.8000	6.8000	6.4900	6.4900	+12.090%	5	766	-56.394%
2026-08-05	5.7900	5.7900	5.7900	5.7900	+1.401%	1	766	-51.123%
2026-08-04	5.7100	5.7100	5.7100	5.7100	+5.157%	1	765	-50.438%
2026-08-03	6.0000	6.0000	5.3000	5.4300	-5.565%	19	765	-47.882%
2026-07-29	5.7500	5.7500	5.7500	5.7500	+6.089%	2	756	-50.783%
2026-07-28	5.1100	5.8500	5.1100	5.4200	+8.400%	11	756	-47.786%
2026-07-27	4.8500	5.0000	4.8500	5.0000	+16.279%	2	759	-43.400%
2026-07-24	3.8000	4.3000	3.8000	4.3000	+28.358%	14	760	-34.186%
2026-07-23	3.5000	4.1000	3.3500	3.3500	-16.250%	22	751	-15.522%
2026-07-22	4.3500	4.3500	4.0000	4.0000	-4.762%	7	732	-29.250%
2026-07-21	4.2000	4.2000	4.2000	4.2000	-7.692%	2	733	-32.619%
2026-07-20	4.6500	4.6500	4.5000	4.5500	-7.143%	3	733	-37.802%
2026-07-17	5.3000	5.3000	4.9000	4.9000	-8.411%	5	733	-42.245%
2026-07-16	5.0600	5.6000	5.0600	5.3500	-1.835%	5	732	-47.103%
2026-07-15	5.9800	5.9800	4.8000	5.4500	+1.869%	9	729	-48.073%
2026-07-14	5.3500	5.3500	5.3500	5.3500	-9.322%	4	727	-47.103%
2026-07-13	6.2400	6.2400	5.9000	5.9000	-4.376%	8	723	-52.034%
2026-07-10	6.0800	6.3000	6.0800	6.1700	+32.403%	4	723	-54.133%
2026-07-08	4.5000	4.7700	4.5000	4.6600	-2.101%	28	724	-39.270%
2026-07-07	5.5000	5.5000	4.7600	4.7600	-3.055%	80	751	-40.546%
2026-07-06	5.7000	5.7000	4.7200	4.9100	-20.163%	160	825	-42.363%
2026-07-02	5.7900	6.1500	5.7600	6.1500	+37.584%	34	959	-53.984%
2026-06-30	4.4700	4.4700	4.4700	4.4700	-5.895%	10	959	-36.689%
2026-06-29	4.7500	4.7500	4.7500	4.7500	-13.636%	1	959	-40.421%
2026-06-26	5.0500	5.5100	5.0500	5.5000	+22.222%	3	959	-48.545%
2026-06-25	4.8000	4.8000	4.5000	4.5000	+12.500%	11	960	-37.111%
2026-06-24	3.6800	4.6000	3.6800	4.0000	0.000%	12	969	-29.250%
2026-06-23	3.7000	4.0000	3.7000	4.0000	+17.647%	2	973	-29.250%
2026-06-22	4.7500	4.7500	3.4000	3.4000	-32.136%	9	972	-16.765%
2026-06-18	4.3000	5.2500	4.3000	5.0100	-6.004%	9	971	-43.513%
2026-06-17	5.7000	5.9000	5.3300	5.3300	-8.889%	7	971	-46.904%
2026-06-16	6.0000	6.1100	5.8500	5.8500	+0.862%	9	971	-51.624%
2026-06-15	6.2500	6.2500	5.8000	5.8000	-17.143%	14	974	-51.207%
2026-06-11	7.0000	7.0000	7.0000	7.0000	-3.581%	10	972	-59.571%
2026-06-10	7.8000	8.2000	7.2200	7.2600	-0.820%	17	982	-61.019%
2026-06-09	7.5500	7.5500	7.3200	7.3200	+13.841%	2	984	-61.339%
2026-06-08	6.4000	6.4300	6.4000	6.4300	+7.167%	2	985	-55.988%
2026-06-05	6.0000	6.5000	5.5000	6.0000	-38.462%	28	985	-52.833%
2026-06-04	9.7500	9.7500	9.7500	9.7500	-4.878%	1	971	-70.974%
2026-06-03	9.8700	10.2500	9.7000	10.2500	-2.381%	17	970	-72.390%
2026-06-02	10.9800	12.1000	9.5700	10.5000	-21.053%	7	981	-73.048%
2026-06-01	12.7400	14.6300	12.7400	13.3000	+15.152%	270	981	-78.722%
2026-05-29	11.7500	11.7500	11.3000	11.5500	-0.431%	3	713	-75.498%
2026-05-28	10.5000	11.6000	10.5000	11.6000	-6.452%	2	711	-75.603%
2026-05-27	12.2000	13.6900	12.0000	12.4000	+16.871%	6	711	-77.177%
2026-05-26	10.2000	10.6100	10.0000	10.6100	+6.100%	8	707	-73.327%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+0.301%	1	714	-71.700%
2026-05-20	9.5500	10.0000	8.9800	9.9700	+16.472%	40	714	-71.615%
2026-05-18	8.5000	8.5600	8.3500	8.5600	+2.885%	5	716	-66.939%
2026-05-15	8.8000	8.8000	8.3200	8.3200	-8.772%	501	716	-65.986%
2026-05-14	9.1200	9.1200	9.1200	9.1200	-1.405%	1	216	-68.969%
2026-05-13	9.5600	9.5600	9.2500	9.2500	-15.909%	4	215	-69.405%
2026-05-11	11.6000	11.6000	11.0000	11.0000	-18.819%	6	215	-74.273%
2026-05-07	14.0600	14.0600	13.5500	13.5500	+3.991%	2	211	-79.114%
2026-05-06	12.8700	13.0300	12.8600	13.0300	+10.424%	3	211	-78.281%
2026-05-04	13.7000	13.7000	11.3000	11.8000	-16.901%	13	210	-76.017%
2026-05-01	14.6500	14.9500	14.1500	14.2000	-11.250%	33	193	-80.070%
2026-04-29	17.3000	17.3000	16.0000	16.0000	-15.344%	4	193	-82.313%
2026-04-28	18.9000	19.5900	18.6500	18.9000	-5.500%	22	194	-85.026%
2026-04-27	19.9900	20.0000	19.9900	20.0000	+4.330%	16	190	-85.850%
2026-04-24	18.4500	19.1700	18.4500	19.1700	+9.231%	3	184	-85.237%
2026-04-23	22.7100	22.7100	17.5500	17.5500	-46.899%	31	185	-83.875%
2026-04-21	33.0500	33.0500	33.0500	33.0500	+3.996%	1	178	-91.437%
2026-04-16	31.7800	31.7800	31.7800	31.7800	+14.029%	1	178	-91.095%
2026-04-14	27.7000	27.8700	27.6500	27.8700	-7.255%	102	177	-89.846%
2026-04-13	27.5000	30.0500	27.5000	30.0500	-4.452%	8	87	-90.582%
2026-04-10	31.4500	31.4500	31.4500	31.4500	+7.705%	1	86	-91.002%
2026-04-09	27.7000	29.2500	27.7000	29.2000	+0.516%	15	85	-90.308%
2026-04-08	29.0500	29.0500	29.0500	29.0500	+9.416%	5	85	-90.258%
2026-04-06	26.6500	26.6500	26.5500	26.5500	-9.355%	2	87	-89.341%
2026-04-01	29.3000	29.3000	29.2900	29.2900	+36.359%	5	87	-90.338%
2026-03-30	21.3000	21.5500	21.2500	21.4800	+3.269%	38	82	-86.825%
2026-03-27	22.7700	22.7700	20.5300	20.8000	-35.624%	13	60	-86.394%
2026-03-19	32.3100	32.3100	32.3100	32.3100	+3.029%	1	60	-91.241%
2026-03-18	31.3600	31.3600	31.3600	31.3600	-0.191%	1	61	-90.976%
2026-03-17	32.7000	32.7000	31.0000	31.4200	+0.899%	7	61	-90.993%
2026-03-12	32.7000	33.0500	31.1400	31.1400	-8.627%	8	65	-90.912%
2026-03-11	33.9400	34.0800	33.9400	34.0800	-7.416%	2	58	-91.696%
2026-03-06	36.8100	36.8100	36.8100	36.8100	-24.878%	1	57	-92.312%
2026-02-26	49.0000	49.0000	49.0000	49.0000	+4.255%	2	57	-94.224%
2026-02-25	47.0000	47.0000	47.0000	47.0000	+3.524%	20	67	-93.979%
2026-02-19	45.4000	45.4000	45.4000	45.4000	+2.160%	1	67	-93.767%
2026-02-11	44.4400	44.4400	44.4400	44.4400	+8.390%	1	66	-93.632%
2026-02-04	41.0000	41.0000	41.0000	41.0000	+0.392%	1	66	-93.098%
2026-01-29	41.1500	41.2500	40.8400	40.8400	-23.664%	28	66	-93.071%
2026-01-23	53.5000	53.5000	53.5000	53.5000	+3.282%	1	56	-94.710%
2026-01-20	51.8000	51.8000	51.8000	51.8000	-29.041%	1	55	-94.537%
2026-01-06	71.6300	73.0000	71.6300	73.0000	+2.817%	7	54	-96.123%
2025-12-23	71.0000	71.0000	71.0000	71.0000	-10.183%	4	61	-96.014%
2025-12-18	79.0500	79.0500	79.0500	79.0500	+19.231%	1	65	-96.420%
2025-12-12	70.0000	70.5000	66.3000	66.3000	+21.875%	4	66	-95.732%
2025-12-10	53.4000	54.4000	53.4000	54.4000	+2.026%	6	68	-94.798%
2025-12-04	53.3200	53.3200	53.3200	53.3200	+0.604%	1	74	-94.692%
2025-12-02	53.0000	53.0000	53.0000	53.0000	-1.156%	1	73	-94.660%
2025-11-28	54.3100	54.4000	53.6200	53.6200	+0.187%	8	72	-94.722%
2025-11-26	51.0000	53.5200	51.0000	53.5200	+28.964%	12	78	-94.712%
2025-11-21	41.2500	41.5000	41.2500	41.5000	+3.880%	2	78	-93.181%
2025-11-20	45.0000	45.0000	39.9500	39.9500	-4.654%	8	79	-92.916%
2025-11-18	43.7500	43.7500	41.9000	41.9000	-5.032%	8	87	-93.246%
2025-11-17	44.1200	44.1200	44.1200	44.1200	-4.087%	5	82	-93.586%
2025-11-13	46.0000	46.0000	46.0000	46.0000	0.000%	1	77	-93.848%
2025-11-12	46.0000	46.0000	46.0000	46.0000	+1.545%	1	78	-93.848%
2025-11-11	45.4500	45.4500	45.3000	45.3000	-2.139%	2	78	-93.753%
2025-11-10	46.2900	46.2900	46.2900	46.2900	+11.677%	1	79	-93.886%
2025-11-07	41.4500	41.4500	41.4500	41.4500	+2.119%	1	80	-93.172%
2025-11-06	41.2000	41.2000	40.5100	40.5900	-8.457%	5	81	-93.028%
2025-11-05	42.7500	44.3400	42.7500	44.3400	+4.947%	3	81	-93.618%
2025-11-04	42.2500	42.2500	42.2500	42.2500	+5.493%	1	82	-93.302%
2025-11-03	40.0500	40.0500	40.0500	40.0500	-11.978%	1	81	-92.934%
2025-10-30	45.5000	45.5000	45.5000	45.5000	-9.901%	10	81	-93.780%
2025-10-28	50.5000	50.5000	50.5000	50.5000	-0.980%	1	81	-94.396%
2025-10-21	49.8000	52.1500	49.8000	51.0000	+16.838%	5	81	-94.451%
2025-10-10	43.6500	43.6500	43.6500	43.6500	-5.622%	2	83	-93.517%
2025-10-09	50.5500	50.5500	44.9500	46.2500	-0.942%	7	85	-93.881%
2025-10-08	46.6900	46.6900	46.6900	46.6900	+0.517%	1	82	-93.939%
2025-10-06	46.4500	46.4500	46.4500	46.4500	-6.124%	2	82	-93.907%
2025-10-02	49.4800	49.4800	49.4800	49.4800	-2.980%	2	84	-94.281%
2025-09-29	50.0000	51.0000	50.0000	51.0000	+9.208%	2	82	-94.451%
2025-09-26	46.7000	46.7000	46.7000	46.7000	+1.082%	1	81	-93.940%
2025-09-25	48.3000	48.5800	46.2000	46.2000	-9.766%	3	81	-93.874%
2025-09-24	50.2000	51.2000	50.2000	51.2000	+8.017%	4	80	-94.473%
2025-09-23	48.0500	48.0500	47.4000	47.4000	+0.851%	4	80	-94.030%
2025-09-22	47.0000	47.0000	47.0000	47.0000	+6.940%	1	79	-93.979%
2025-09-19	44.0500	44.0500	43.9500	43.9500	-2.333%	4	79	-93.561%
2025-09-18	45.2000	45.2000	44.6000	45.0000	+12.641%	4	77	-93.711%
2025-09-17	39.9500	39.9500	39.9500	39.9500	0.000%	2	75	-92.916%
2025-09-16	38.2800	39.9500	38.2800	39.9500	+2.964%	4	73	-92.916%
2025-09-15	38.1100	39.0000	37.6900	38.8000	+3.329%	8	74	-92.706%
2025-09-12	38.4000	38.4000	37.5000	37.5500	-8.859%	44	69	-92.463%
2025-09-11	41.2000	41.2000	41.2000	41.2000	+2.233%	1	37	-93.131%
2025-09-10	41.0000	41.3000	40.1300	40.3000	-2.303%	7	36	-92.978%
2025-09-09	40.6000	41.2500	40.6000	41.2500	+1.601%	2	31	-93.139%
2025-09-08	39.6000	40.7000	39.5000	40.6000	-4.807%	15	30	-93.030%
2025-09-05	42.9000	44.0000	42.6500	42.6500	-39.581%	12	16	-93.365%
2025-09-04	70.5900	70.5900	70.5900	70.5900	+3.809%	2	5	-95.991%
2025-08-15	69.6900	69.6900	67.5400	68.0000	+17.241%	8	6	-95.838%
2025-08-11	58.0000	58.0000	58.0000	58.0000	-10.769%	1	6	-95.121%
2025-08-06	65.0000	65.0000	65.0000	65.0000	-0.915%	2	5	-95.646%
2025-08-01	65.6000	65.6000	65.6000	65.6000	-32.371%	1	3	-95.686%
2025-07-09	97.0000	97.0000	97.0000	97.0000	-42.621%	1	3	-97.082%
2025-03-13	169.0500	169.0500	169.0500	169.0500	-39.217%	1	4	-98.326%
2025-01-31	282.9700	282.9700	278.1200	278.1200	+58.835%	4	4	-98.982%
2024-11-18	175.5500	175.5500	175.1000	175.1000	+32.652%	2	4	-98.384%
2024-08-16	132.0000	132.0000	132.0000	132.0000	+20.000%	2	4	-97.856%
2024-08-02	110.0000	110.0000	110.0000	110.0000	-15.385%	4	3	-97.427%
2024-07-29	130.0000	130.0000	130.0000	130.0000	+4.267%	1	3	-97.823%
2024-07-25	124.6800	124.6800	124.6800	124.6800	-21.338%	1	2	-97.730%
2024-07-16	158.5000	158.5000	158.5000	158.5000	0.000%	1	1	-98.215%