Dark

LULU20261218C170
LULU Dec 18 2026 170.00 Call (LULU261218C00170000)
option OPRA

EOD

Aug 27, 2026

2.00-20.000%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.0000	2.0000	2.0000	2.0000	-20.000%	1	544	0.000%
2026-08-25	2.6700	2.6700	2.4500	2.5000	-23.077%	29	544	-20.000%
2026-08-24	3.3500	3.4000	3.2500	3.2500	+12.069%	33	548	-38.462%
2026-08-21	2.8000	3.0400	2.8000	2.9000	+22.363%	22	548	-31.034%
2026-08-20	2.3700	2.3700	2.3700	2.3700	-17.708%	1	548	-15.612%
2026-08-19	2.8800	2.8800	2.8800	2.8800	-6.189%	1	548	-30.556%
2026-08-18	2.5200	3.0700	2.5200	3.0700	+27.917%	10	549	-34.853%
2026-08-17	2.7300	2.7300	2.3700	2.4000	-18.644%	34	539	-16.667%
2026-08-14	2.7800	2.9500	2.7800	2.9500	-3.279%	3	534	-32.203%
2026-08-13	3.1500	3.2000	3.0500	3.0500	-6.728%	63	510	-34.426%
2026-08-12	3.2400	3.2700	3.2200	3.2700	-23.239%	7	510	-38.838%
2026-08-11	4.2700	4.2700	4.2600	4.2600	-10.316%	11	505	-53.052%
2026-08-10	4.8500	4.8500	4.7500	4.7500	-5.000%	3	515	-57.895%
2026-08-07	4.9000	5.2000	4.7000	5.0000	+11.111%	42	515	-60.000%
2026-08-06	4.6000	4.6000	4.5000	4.5000	+5.882%	2	513	-55.556%
2026-08-05	4.5100	4.5100	4.2500	4.2500	-7.609%	27	509	-52.941%
2026-08-04	4.6000	4.6000	4.6000	4.6000	+4.308%	32	509	-56.522%
2026-08-03	4.0300	4.4100	4.0300	4.4100	+19.189%	26	541	-54.649%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-2.632%	2	551	-45.946%
2026-07-29	3.8000	3.8000	3.8000	3.8000	-10.165%	2	551	-47.368%
2026-07-28	4.2300	4.2300	4.2300	4.2300	+14.324%	1	551	-52.719%
2026-07-27	3.5000	3.7000	3.5000	3.7000	+38.577%	5	551	-45.946%
2026-07-23	2.8000	2.8000	2.6700	2.6700	-13.871%	28	552	-25.094%
2026-07-22	3.1000	3.1000	3.1000	3.1000	-3.125%	3	579	-35.484%
2026-07-21	3.2000	3.2000	3.2000	3.2000	-8.046%	25	582	-37.500%
2026-07-20	3.4800	3.4800	3.4800	3.4800	-11.224%	1	557	-42.529%
2026-07-16	3.9400	3.9400	3.9200	3.9200	-12.108%	40	556	-48.980%
2026-07-15	4.4600	4.4600	4.4600	4.4600	-0.889%	1	553	-55.157%
2026-07-10	4.5000	4.5000	4.5000	4.5000	+22.283%	20	553	-55.556%
2026-07-09	3.7500	3.7500	3.6800	3.6800	+3.662%	6	533	-45.652%
2026-07-06	4.0500	4.0500	3.5500	3.5500	-17.442%	2	537	-43.662%
2026-07-01	3.8000	4.3000	3.8000	4.3000	+7.500%	12	538	-53.488%
2026-06-29	4.0000	4.0000	4.0000	4.0000	+2.564%	1	538	-50.000%
2026-06-26	3.9000	3.9000	3.9000	3.9000	+13.043%	1	538	-48.718%
2026-06-25	3.3700	3.6000	3.3700	3.4500	+21.908%	16	538	-42.029%
2026-06-23	2.6800	2.8300	2.6800	2.8300	-20.056%	9	533	-29.329%
2026-06-18	3.5400	3.5400	3.5400	3.5400	-19.545%	1	531	-43.503%
2026-06-15	4.6200	4.6200	4.4000	4.4000	-17.757%	2	531	-54.545%
2026-06-12	5.2500	5.4000	5.1000	5.3500	-8.547%	173	531	-62.617%
2026-06-10	6.1500	6.3500	5.8500	5.8500	+5.405%	41	396	-65.812%
2026-06-09	5.4300	5.5500	5.4300	5.5500	+13.265%	11	379	-63.964%
2026-06-08	4.9000	4.9000	4.9000	4.9000	+4.701%	32	368	-59.184%
2026-06-05	4.8000	4.9000	4.4000	4.6800	-41.863%	137	368	-57.265%
2026-06-04	8.5500	8.5500	8.0500	8.0500	-14.362%	110	475	-75.155%
2026-05-29	9.4900	9.6000	9.4000	9.4000	-3.093%	5	365	-78.723%
2026-05-27	10.0000	10.0000	9.7000	9.7000	+21.250%	2	368	-79.381%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-0.498%	1	368	-75.000%
2026-05-21	8.1500	8.1500	8.0400	8.0400	+6.490%	6	368	-75.124%
2026-05-20	5.5500	7.5500	5.5500	7.5500	+12.351%	2	368	-73.510%
2026-05-18	6.6200	6.7700	6.5500	6.7200	+0.750%	4	368	-70.238%
2026-05-15	7.2300	7.6000	6.6700	6.6700	-7.361%	57	368	-70.015%
2026-05-13	7.2400	7.2400	7.2000	7.2000	-16.955%	11	376	-72.222%
2026-05-11	8.6000	8.6700	8.6000	8.6700	-19.796%	8	376	-76.932%
2026-05-08	10.8100	10.8100	10.8100	10.8100	-6.163%	5	377	-81.499%
2026-05-07	11.2000	11.5200	11.1900	11.5200	+4.727%	4	379	-82.639%
2026-05-06	10.6200	11.0300	10.6200	11.0000	+13.052%	49	375	-81.818%
2026-05-05	9.7300	9.7300	9.7300	9.7300	+4.624%	1	374	-79.445%
2026-05-04	10.6000	10.7000	9.3000	9.3000	-23.013%	67	374	-78.495%
2026-05-01	12.6400	12.6500	11.5000	12.0800	-9.173%	35	324	-83.444%
2026-04-29	14.2800	14.2800	13.0200	13.3000	-23.121%	32	324	-84.962%
2026-04-27	16.7500	17.3000	16.7500	17.3000	+11.254%	9	321	-88.439%
2026-04-24	15.5500	15.5500	15.5500	15.5500	+1.967%	3	318	-87.138%
2026-04-23	16.6100	16.6100	14.8500	15.2500	-39.000%	70	315	-86.885%
2026-04-22	25.0000	25.0000	25.0000	25.0000	-5.873%	20	250	-92.000%
2026-04-20	26.8900	26.8900	26.5600	26.5600	-3.418%	6	250	-92.470%
2026-04-17	27.5000	27.5000	27.5000	27.5000	+6.383%	2	256	-92.727%
2026-04-16	25.8500	25.9300	25.8500	25.8500	+12.391%	48	254	-92.263%
2026-04-14	23.0000	23.0000	23.0000	23.0000	-19.014%	5	240	-91.304%
2026-04-10	28.4000	28.4000	28.4000	28.4000	+12.253%	1	240	-92.958%
2026-04-09	24.8000	25.3500	24.8000	25.3000	+2.429%	3	241	-92.095%
2026-04-08	24.9700	25.1000	24.7000	24.7000	+17.619%	22	240	-91.903%
2026-04-07	20.9000	21.1000	20.9000	21.0000	-15.966%	34	239	-90.476%
2026-04-01	25.0000	25.0000	24.9900	24.9900	+24.950%	5	232	-91.997%
2026-03-31	20.0000	20.0000	20.0000	20.0000	+11.111%	1	228	-90.000%
2026-03-30	18.0000	18.0000	18.0000	18.0000	+3.806%	1	227	-88.889%
2026-03-27	17.8400	17.8400	17.3400	17.3400	-17.192%	11	227	-88.466%
2026-03-26	22.0200	22.0200	20.9400	20.9400	-13.148%	3	228	-90.449%
2026-03-25	25.0500	25.0500	24.1100	24.1100	-12.007%	3	229	-91.705%
2026-03-20	27.4000	27.4000	27.4000	27.4000	+0.921%	1	231	-92.701%
2026-03-17	28.0000	28.0000	25.5000	27.1500	+3.232%	102	231	-92.634%
2026-03-16	26.3000	26.3000	26.3000	26.3000	-12.479%	1	249	-92.395%
2026-03-11	30.0500	30.0500	30.0500	30.0500	-8.104%	3	248	-93.344%
2026-03-10	32.1300	32.7000	32.1300	32.7000	+6.341%	2	245	-93.884%
2026-03-09	30.7500	30.7500	30.7500	30.7500	-6.818%	4	243	-93.496%
2026-03-06	33.5000	33.5000	32.9000	33.0000	-10.375%	81	255	-93.939%
2026-03-02	36.8200	36.8200	36.8200	36.8200	-18.178%	15	204	-94.568%
2026-02-26	45.0000	45.0000	45.0000	45.0000	+12.500%	1	189	-95.556%
2026-02-19	40.0000	40.0000	40.0000	40.0000	+10.041%	1	190	-95.000%
2026-02-13	36.3500	36.3500	36.3500	36.3500	+3.857%	1	191	-94.498%
2026-02-12	35.0000	35.0000	35.0000	35.0000	-10.941%	1	191	-94.286%
2026-02-11	39.3000	39.3000	39.3000	39.3000	+8.354%	25	190	-94.911%
2026-02-09	35.9900	36.2700	35.9900	36.2700	+1.597%	5	166	-94.486%
2026-02-06	36.2000	36.2000	35.6000	35.7000	+4.692%	9	167	-94.398%
2026-02-05	35.7000	36.1500	34.1000	34.1000	-10.475%	86	165	-94.135%
2026-02-03	38.0900	38.0900	38.0900	38.0900	+4.960%	3	140	-94.749%
2026-01-30	35.2800	36.2900	35.2800	36.2900	+2.312%	5	140	-94.489%
2026-01-29	36.2700	36.3400	35.4700	35.4700	-11.854%	4	138	-94.361%
2026-01-28	43.0000	43.0000	40.2400	40.2400	-9.165%	3	139	-95.030%
2026-01-27	44.8000	44.8000	44.3000	44.3000	-11.471%	3	137	-95.485%
2026-01-22	48.8500	50.0500	48.8500	50.0400	+4.012%	3	138	-96.003%
2026-01-21	48.1100	48.1100	48.1100	48.1100	+2.362%	1	138	-95.843%
2026-01-20	47.0000	47.0000	47.0000	47.0000	-27.323%	9	138	-95.745%
2026-01-13	61.2700	64.6700	61.2700	64.6700	+2.651%	2	138	-96.907%
2026-01-07	65.5000	65.5000	63.0000	63.0000	-3.699%	2	138	-96.825%
2026-01-05	65.4200	65.4200	65.4200	65.4200	+5.738%	1	138	-96.943%
2025-12-26	61.8700	61.8700	61.8700	61.8700	-4.815%	4	138	-96.767%
2025-12-24	65.0000	65.0000	65.0000	65.0000	-8.451%	1	138	-96.923%
2025-12-18	71.8100	72.5000	71.0000	71.0000	+16.872%	5	138	-97.183%
2025-12-16	60.7500	60.7500	60.7500	60.7500	+8.969%	10	142	-96.708%
2025-12-15	56.5000	56.5000	55.7500	55.7500	-11.522%	12	142	-96.413%
2025-12-12	65.3000	65.3000	59.1800	63.0100	+28.121%	18	132	-96.826%
2025-12-11	49.1800	49.1800	49.1800	49.1800	+4.239%	1	125	-95.933%
2025-12-08	47.1800	47.1800	47.1800	47.1800	-9.269%	1	125	-95.761%
2025-12-05	52.0000	52.0000	52.0000	52.0000	+10.474%	1	125	-96.154%
2025-12-03	47.0700	47.0700	47.0700	47.0700	-0.275%	3	124	-95.751%
2025-12-01	47.2000	47.2000	47.2000	47.2000	-3.338%	1	126	-95.763%
2025-11-28	48.8300	48.8300	48.8300	48.8300	+12.382%	1	126	-95.904%
2025-11-25	41.4100	43.4500	41.4100	43.4500	+8.843%	8	126	-95.397%
2025-11-24	39.9200	39.9200	39.9200	39.9200	+2.359%	2	126	-94.990%
2025-11-19	37.6500	39.0000	37.6500	39.0000	-6.024%	3	126	-94.872%
2025-11-14	41.5000	41.5000	41.5000	41.5000	+1.591%	1	125	-95.181%
2025-11-12	42.0000	42.0000	40.8500	40.8500	-1.329%	3	126	-95.104%
2025-11-11	42.0000	42.0000	41.4000	41.4000	+0.976%	5	126	-95.169%
2025-11-10	40.0000	41.0000	39.5000	41.0000	+6.632%	3	127	-95.122%
2025-11-07	38.4500	38.4500	38.4500	38.4500	+1.184%	1	127	-94.798%
2025-11-03	39.0000	39.0000	38.0000	38.0000	-7.767%	3	128	-94.737%
2025-10-30	38.6000	41.2000	38.6000	41.2000	-4.408%	12	128	-95.146%
2025-10-29	43.1000	43.1000	43.1000	43.1000	-6.304%	2	125	-95.360%
2025-10-28	46.0000	46.0000	46.0000	46.0000	0.000%	1	125	-95.652%
2025-10-21	46.0000	46.0000	46.0000	46.0000	+5.771%	31	125	-95.652%
2025-10-20	42.0000	43.4900	41.2000	43.4900	+19.478%	7	155	-95.401%
2025-10-17	36.4000	36.4000	36.4000	36.4000	-5.109%	1	160	-94.505%
2025-10-14	38.0000	39.0000	38.0000	38.3600	+0.947%	8	161	-94.786%
2025-10-13	38.0000	38.0000	38.0000	38.0000	-0.131%	1	161	-94.737%
2025-10-10	39.7500	39.7500	38.0500	38.0500	-7.646%	4	160	-94.744%
2025-10-09	43.5500	43.5500	41.2000	41.2000	+0.488%	35	158	-95.146%
2025-10-08	43.1500	43.1500	41.0000	41.0000	-0.894%	2	128	-95.122%
2025-10-07	41.3700	41.3700	41.3700	41.3700	-1.500%	1	129	-95.166%
2025-10-06	41.8500	42.0000	41.8500	42.0000	-4.372%	2	129	-95.238%
2025-10-03	43.8500	44.9500	43.8500	43.9200	-3.790%	3	128	-95.446%
2025-10-02	43.6000	45.6500	43.6000	45.6500	+0.110%	2	130	-95.619%
2025-10-01	46.8000	46.8000	45.6000	45.6000	+0.773%	8	137	-95.614%
2025-09-29	44.5200	45.2500	44.5200	45.2500	+7.584%	2	132	-95.580%
2025-09-25	44.4000	44.4000	42.0000	42.0600	-8.066%	4	133	-95.245%
2025-09-24	43.2600	45.7500	43.2600	45.7500	+6.420%	10	132	-95.628%
2025-09-23	43.2900	43.2900	42.9900	42.9900	+7.341%	6	129	-95.348%
2025-09-22	39.0000	40.0500	37.6700	40.0500	+1.239%	35	133	-95.006%
2025-09-19	40.0000	41.4500	39.5600	39.5600	+0.152%	20	110	-94.944%
2025-09-18	39.1500	41.0000	38.7000	39.5000	+8.516%	11	90	-94.937%
2025-09-17	36.7800	36.8000	36.4000	36.4000	+2.912%	28	81	-94.505%
2025-09-16	35.6000	35.6000	35.3700	35.3700	+2.225%	2	68	-94.345%
2025-09-15	34.6000	34.9500	34.6000	34.6000	+3.904%	5	66	-94.220%
2025-09-12	33.7300	33.7300	33.3000	33.3000	-10.867%	2	61	-93.994%
2025-09-11	37.3600	37.3600	37.3600	37.3600	+3.119%	1	61	-94.647%
2025-09-10	36.2000	37.5300	36.2000	36.2300	+0.083%	3	60	-94.480%
2025-09-09	38.9000	38.9000	36.2000	36.2000	-5.359%	33	61	-94.475%
2025-09-05	40.5900	41.3500	37.7200	38.2500	-42.045%	48	40	-94.771%
2025-09-04	66.0000	66.0000	66.0000	66.0000	-10.714%	1	7	-96.970%
2025-07-29	73.9200	73.9200	73.9200	73.9200	-66.628%	6	7	-97.294%
2024-12-19	221.5000	221.5000	221.5000	221.5000	+25.283%	1	3	-99.097%
2024-11-04	176.8000	176.8000	176.8000	176.8000	+19.459%	1	3	-98.869%
2024-10-17	148.0000	148.0000	148.0000	148.0000	+18.400%	1	3	-98.649%
2024-10-01	125.0000	125.0000	125.0000	125.0000	-7.749%	1	2	-98.400%
2024-08-26	135.5000	135.5000	135.5000	135.5000	-5.641%	1	2	-98.524%
2024-07-22	143.6000	143.6000	143.6000	143.6000	0.000%	1	1	-98.607%