Dark

LULU20261218C220
LULU Dec 18 2026 220.00 Call (LULU261218C00220000)
option OPRA

EOD

Aug 25, 2026

0.5500+3.774%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.5500	0.5500	0.5500	0.5500	+3.774%	1	594	0.000%
2026-08-24	0.5300	0.5300	0.5300	0.5300	-18.462%	1	594	+3.774%
2026-08-21	0.6500	0.6500	0.6500	0.6500	0.000%	1	595	-15.385%
2026-08-18	0.6500	0.6500	0.6500	0.6500	-38.679%	1	596	-15.385%
2026-08-10	1.2000	1.2000	1.0600	1.0600	-11.667%	2	596	-48.113%
2026-08-07	1.2000	1.2000	1.2000	1.2000	+2.564%	3	596	-54.167%
2026-08-06	1.1700	1.1700	1.1700	1.1700	+8.333%	1	599	-52.991%
2026-08-03	1.0800	1.0800	1.0800	1.0800	-3.571%	1	598	-49.074%
2026-07-28	1.1100	1.1200	1.1100	1.1200	+25.843%	2	599	-50.893%
2026-07-24	0.8900	0.8900	0.8900	0.8900	-1.111%	5	601	-38.202%
2026-07-20	0.9600	0.9600	0.9000	0.9000	-18.182%	2	606	-38.889%
2026-07-16	1.0000	1.1000	1.0000	1.1000	-19.118%	2	606	-50.000%
2026-07-13	1.3600	1.3600	1.3600	1.3600	+23.636%	1	604	-59.559%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-8.333%	1	603	-50.000%
2026-07-01	1.0000	1.2000	1.0000	1.2000	+46.341%	7	603	-54.167%
2026-06-22	0.9800	0.9800	0.8000	0.8200	-26.786%	7	597	-32.927%
2026-06-18	1.1400	1.1500	1.0900	1.1200	+5.660%	19	596	-50.893%
2026-06-17	1.3100	1.3100	1.0600	1.0600	-21.481%	17	596	-48.113%
2026-06-16	1.3500	1.3600	1.3200	1.3500	+0.746%	9	596	-59.259%
2026-06-15	1.0500	1.3400	1.0500	1.3400	-23.429%	5	596	-58.955%
2026-06-12	1.7500	1.7500	1.7500	1.7500	+10.759%	1	594	-68.571%
2026-06-11	1.6500	1.6500	1.5800	1.5800	+6.757%	3	595	-65.190%
2026-06-08	1.7000	1.7000	1.4800	1.4800	-7.500%	10	594	-62.838%
2026-06-05	1.1300	1.6500	1.1300	1.6000	-57.333%	147	584	-65.625%
2026-05-27	3.9500	4.0000	3.7500	3.7500	+44.231%	4	584	-85.333%
2026-05-26	2.6000	2.7100	2.6000	2.6000	-4.059%	6	584	-78.846%
2026-05-22	2.6000	2.7100	2.6000	2.7100	+19.912%	2	584	-79.705%
2026-05-19	2.2600	2.2600	2.2600	2.2600	+2.727%	1	585	-75.664%
2026-05-18	2.3800	2.3800	2.2000	2.2000	-17.603%	7	582	-75.000%
2026-05-14	2.5600	2.6700	2.5600	2.6700	-5.654%	6	582	-79.401%
2026-05-13	2.7800	2.8300	2.7800	2.8300	+3.663%	32	573	-80.565%
2026-05-12	2.9000	2.9000	2.7300	2.7300	-8.696%	6	573	-79.853%
2026-05-11	3.0000	3.0000	2.9600	2.9900	-23.333%	12	573	-81.605%
2026-05-07	3.9000	3.9000	3.9000	3.9000	+8.333%	1	574	-85.897%
2026-05-05	3.1500	3.6000	3.0000	3.6000	+5.882%	4	574	-84.722%
2026-05-04	4.2000	4.2000	3.4000	3.4000	-15.000%	6	573	-83.824%
2026-05-01	3.8000	4.1000	3.8000	4.0000	-14.894%	20	554	-86.250%
2026-04-30	4.7000	4.7500	4.7000	4.7000	+1.512%	5	554	-88.298%
2026-04-29	5.0000	5.0000	4.6300	4.6300	-22.185%	13	556	-88.121%
2026-04-28	5.9500	5.9500	5.9500	5.9500	-7.321%	1	555	-90.756%
2026-04-27	6.6000	6.6000	6.4200	6.4200	+15.054%	3	556	-91.433%
2026-04-24	5.4500	5.8000	5.4500	5.5800	+11.600%	7	556	-90.143%
2026-04-23	5.9000	5.9000	5.0000	5.0000	-50.000%	29	552	-89.000%
2026-04-22	10.6000	10.6000	9.9000	10.0000	-10.314%	15	570	-94.500%
2026-04-21	11.9300	12.1800	11.1000	11.1500	-2.450%	51	556	-95.067%
2026-04-20	11.4300	11.4300	11.4300	11.4300	-3.136%	1	556	-95.188%
2026-04-17	12.3000	12.3000	11.6000	11.8000	+12.919%	7	556	-95.339%
2026-04-16	10.6000	11.0500	10.4500	10.4500	+3.465%	72	555	-94.737%
2026-04-15	9.8000	10.6200	9.8000	10.1000	+6.878%	63	546	-94.554%
2026-04-14	9.3500	9.7500	9.3500	9.4500	-11.847%	16	546	-94.180%
2026-04-13	10.8000	10.8500	10.5500	10.7200	-9.992%	5	551	-94.869%
2026-04-09	10.2500	11.9100	10.2500	11.9100	+40.118%	4	548	-95.382%
2026-04-07	8.4500	8.5000	8.4000	8.5000	-1.278%	14	547	-93.529%
2026-03-31	8.1000	8.6100	8.0500	8.6100	+24.783%	19	547	-93.612%
2026-03-27	7.4600	7.4600	6.5000	6.9000	-14.286%	8	532	-92.029%
2026-03-26	8.0500	8.0500	8.0500	8.0500	-14.815%	2	534	-93.168%
2026-03-25	10.8700	10.8700	9.4500	9.4500	-10.000%	26	532	-94.180%
2026-03-24	11.0000	11.0000	10.5000	10.5000	-7.080%	6	553	-94.762%
2026-03-23	11.5300	11.5300	11.3000	11.3000	-2.837%	3	551	-95.133%
2026-03-20	12.0000	12.0000	11.6300	11.6300	+1.130%	3	548	-95.271%
2026-03-19	11.5000	11.5000	11.5000	11.5000	-7.033%	1	549	-95.217%
2026-03-18	11.4100	12.9000	11.2000	12.3700	-0.643%	68	550	-95.554%
2026-03-17	12.6000	12.6000	12.4500	12.4500	+3.750%	6	504	-95.582%
2026-03-16	12.5900	12.5900	12.0000	12.0000	+9.091%	3	502	-95.417%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-13.318%	5	501	-95.000%
2026-03-12	12.6900	12.6900	12.6900	12.6900	-8.508%	4	501	-95.666%
2026-03-11	13.8700	13.8700	13.8700	13.8700	-12.492%	1	503	-96.035%
2026-03-09	15.5000	15.8500	15.5000	15.8500	+3.934%	3	502	-96.530%
2026-03-06	15.2500	15.2500	15.2500	15.2500	-13.842%	1	499	-96.393%
2026-03-04	17.7000	17.7000	17.7000	17.7000	+2.907%	1	499	-96.893%
2026-03-03	17.2000	17.2000	17.2000	17.2000	-24.229%	1	499	-96.802%
2026-02-26	22.6500	22.7000	22.6500	22.7000	+11.438%	2	500	-97.577%
2026-02-23	19.9500	20.3700	19.9500	20.3700	-7.409%	5	500	-97.300%
2026-02-19	22.0000	22.0000	22.0000	22.0000	+3.141%	2	496	-97.500%
2026-02-18	21.3300	21.3300	21.3300	21.3300	+9.105%	4	494	-97.421%
2026-02-17	19.6000	19.6000	19.5500	19.5500	+11.714%	4	494	-97.187%
2026-02-12	17.5000	17.5000	17.5000	17.5000	-5.149%	1	494	-96.857%
2026-02-09	17.9200	18.4500	17.9200	18.4500	-7.053%	5	495	-97.019%
2026-02-04	19.7500	19.8500	19.7000	19.8500	+4.474%	34	498	-97.229%
2026-02-03	18.5000	19.0000	18.5000	19.0000	-16.300%	3	497	-97.105%
2026-02-02	20.2100	22.7000	20.2100	22.7000	+24.247%	3	498	-97.577%
2026-01-30	18.2700	18.2700	18.2700	18.2700	+0.661%	1	499	-96.990%
2026-01-29	18.0500	18.9000	18.0500	18.1500	-11.029%	9	499	-96.970%
2026-01-28	20.7500	21.5000	20.4000	20.4000	-22.048%	3	506	-97.304%
2026-01-26	26.1700	26.1700	26.1700	26.1700	-1.617%	1	507	-97.898%
2026-01-23	26.6000	26.6000	26.6000	26.6000	-3.936%	1	506	-97.932%
2026-01-22	27.9500	27.9500	27.6900	27.6900	+10.539%	6	505	-98.014%
2026-01-21	26.3500	26.3500	25.0500	25.0500	-4.389%	4	502	-97.804%
2026-01-20	27.5000	27.5000	26.2000	26.2000	-17.350%	2	505	-97.901%
2026-01-15	31.7000	31.7000	31.7000	31.7000	-8.116%	7	504	-98.265%
2026-01-14	34.5000	34.5000	34.5000	34.5000	-8.342%	1	504	-98.406%
2026-01-13	37.6400	37.6400	37.6400	37.6400	-4.709%	1	504	-98.539%
2026-01-08	37.4500	39.5000	37.4500	39.5000	+3.349%	61	504	-98.608%
2026-01-07	39.0000	39.0000	38.2200	38.2200	-4.545%	8	532	-98.561%
2026-01-06	40.0000	40.0400	40.0000	40.0400	-0.050%	2	532	-98.626%
2026-01-05	40.0000	40.0600	40.0000	40.0600	+13.324%	6	528	-98.627%
2025-12-31	35.4600	35.4600	35.3500	35.3500	-3.204%	3	528	-98.444%
2025-12-29	36.5200	36.5200	36.5200	36.5200	-3.692%	1	528	-98.494%
2025-12-24	37.9200	37.9200	37.9200	37.9200	+3.465%	3	525	-98.550%
2025-12-23	38.2000	38.2000	36.0500	36.6500	-4.483%	34	525	-98.499%
2025-12-22	38.3700	38.3700	38.3700	38.3700	-6.186%	1	498	-98.567%
2025-12-19	40.9000	40.9000	40.9000	40.9000	0.000%	1	498	-98.655%
2025-12-18	44.3500	45.1500	40.9000	40.9000	+9.241%	17	498	-98.655%
2025-12-17	37.4400	37.4400	37.4400	37.4400	+1.878%	2	491	-98.531%
2025-12-15	37.0000	37.0000	36.7500	36.7500	+0.685%	2	493	-98.503%
2025-12-12	40.8800	40.8800	34.1000	36.5000	+22.896%	60	493	-98.493%
2025-12-11	28.8900	29.7000	27.9000	29.7000	+1.538%	64	500	-98.148%
2025-12-10	29.1500	29.2500	29.1500	29.2500	-10.000%	5	526	-98.120%
2025-12-05	32.0000	32.5000	32.0000	32.5000	+13.835%	3	526	-98.308%
2025-12-04	28.7000	28.7000	28.5500	28.5500	-0.349%	6	526	-98.074%
2025-12-02	28.6500	28.6500	28.5000	28.6500	-3.891%	10	526	-98.080%
2025-12-01	29.8100	29.8100	29.8100	29.8100	+4.596%	1	526	-98.155%
2025-11-26	28.5000	28.5000	28.5000	28.5000	+9.195%	3	525	-98.070%
2025-11-25	26.1000	26.1000	26.1000	26.1000	+7.629%	2	525	-97.893%
2025-11-24	23.8500	24.2500	23.7400	24.2500	+2.972%	117	524	-97.732%
2025-11-21	23.5500	23.5500	23.5500	23.5500	+8.977%	5	472	-97.665%
2025-11-20	21.6100	21.6100	21.6100	21.6100	-17.203%	5	477	-97.455%
2025-11-13	26.1000	26.1000	26.1000	26.1000	+12.065%	2	472	-97.893%
2025-11-10	23.2900	23.2900	23.2900	23.2900	+8.024%	5	472	-97.638%
2025-11-06	21.5600	21.5600	21.5600	21.5600	+0.748%	1	472	-97.449%
2025-11-04	21.3000	21.4000	21.3000	21.4000	-11.934%	3	472	-97.430%
2025-10-31	24.3000	24.3000	24.3000	24.3000	-1.179%	1	474	-97.737%
2025-10-30	24.7000	24.7000	24.5500	24.5900	-8.417%	7	473	-97.763%
2025-10-28	26.5000	26.8500	26.0000	26.8500	-6.803%	7	468	-97.952%
2025-10-27	29.0000	29.0500	28.8100	28.8100	+10.808%	4	467	-98.091%
2025-10-22	26.0000	26.0000	26.0000	26.0000	+1.961%	1	467	-97.885%
2025-10-20	25.5000	25.5000	25.5000	25.5000	+21.429%	1	467	-97.843%
2025-10-14	21.0000	21.0000	21.0000	21.0000	-8.696%	1	467	-97.381%
2025-10-13	21.5000	23.0000	21.2500	23.0000	+6.089%	12	467	-97.609%
2025-10-10	22.8000	22.8000	21.6800	21.6800	-8.716%	2	457	-97.463%
2025-10-09	23.7500	23.7500	23.7500	23.7500	+1.064%	1	458	-97.684%
2025-10-08	23.5000	23.5000	23.5000	23.5000	0.000%	1	457	-97.660%
2025-10-07	23.5000	23.5000	23.5000	23.5000	-3.133%	1	458	-97.660%
2025-10-06	24.2600	24.2600	24.2600	24.2600	-4.488%	1	458	-97.733%
2025-10-03	25.4000	25.4000	25.4000	25.4000	-6.273%	2	458	-97.835%
2025-10-01	27.1000	27.1000	27.1000	27.1000	+2.652%	1	457	-97.970%
2025-09-30	26.2200	26.4000	26.2200	26.4000	+11.817%	3	456	-97.917%
2025-09-25	25.7500	25.7500	23.6000	23.6100	-15.829%	5	456	-97.670%
2025-09-24	25.9200	28.0500	25.9200	28.0500	+16.924%	2	455	-98.039%
2025-09-22	22.0000	23.9900	21.1600	23.9900	+6.622%	9	455	-97.707%
2025-09-19	23.2200	23.2200	22.3200	22.5000	-3.226%	13	452	-97.556%
2025-09-18	22.8600	24.2500	22.7500	23.2500	+19.537%	14	442	-97.634%
2025-09-16	19.3000	19.4500	19.3000	19.4500	+1.832%	2	442	-97.172%
2025-09-15	19.0000	19.1000	19.0000	19.1000	+2.965%	2	442	-97.120%
2025-09-12	18.7500	18.7500	18.5500	18.5500	-9.069%	2	441	-97.035%
2025-09-11	21.3500	21.3500	20.4000	20.4000	-0.488%	7	441	-97.304%
2025-09-10	20.3000	20.5000	20.3000	20.5000	+2.603%	3	446	-97.317%
2025-09-09	19.9800	19.9800	19.9800	19.9800	-3.057%	70	446	-97.247%
2025-09-08	21.1500	21.3400	19.4000	20.6100	-2.783%	10	446	-97.331%
2025-09-05	26.1000	26.1000	21.0000	21.2000	-49.524%	94	445	-97.406%
2025-09-04	40.3000	42.0800	40.3000	42.0000	+2.190%	5	438	-98.690%
2025-09-03	41.0900	41.1000	41.0900	41.1000	+3.526%	29	439	-98.662%
2025-09-02	39.1000	39.7000	39.1000	39.7000	-0.501%	7	415	-98.615%
2025-08-29	39.9000	39.9000	39.9000	39.9000	-6.007%	1	415	-98.622%
2025-08-28	41.7500	42.4500	41.7500	42.4500	-0.024%	12	415	-98.704%
2025-08-27	42.4600	42.4600	42.4600	42.4600	+2.363%	1	408	-98.705%
2025-08-26	40.9000	41.4800	40.9000	41.4800	-8.108%	12	408	-98.674%
2025-08-25	44.6700	45.1400	42.9500	45.1400	+5.074%	4	402	-98.782%
2025-08-22	42.4000	43.4500	42.4000	42.9600	+8.075%	6	403	-98.720%
2025-08-21	39.7000	39.7500	39.7000	39.7500	+2.054%	3	403	-98.616%
2025-08-20	40.3200	40.3200	38.9500	38.9500	-1.641%	4	401	-98.588%
2025-08-19	42.0000	42.0000	38.2100	39.6000	-12.679%	26	400	-98.611%
2025-08-18	43.6800	45.3500	43.6800	45.3500	+14.520%	6	391	-98.787%
2025-08-15	39.6000	39.6000	39.6000	39.6000	+5.600%	1	388	-98.611%
2025-08-14	38.7500	38.7500	36.8000	37.5000	-6.273%	4	388	-98.533%
2025-08-13	37.6600	40.0100	37.6600	40.0100	+20.476%	8	388	-98.625%
2025-08-12	32.7000	34.6500	32.7000	33.2100	+0.636%	5	391	-98.344%
2025-08-11	33.0000	33.0000	33.0000	33.0000	-0.212%	1	388	-98.333%
2025-08-08	33.9600	33.9600	32.2000	33.0700	-10.983%	12	388	-98.337%
2025-08-06	37.0000	37.1500	36.9000	37.1500	-0.429%	21	388	-98.520%
2025-08-05	37.4300	37.4300	37.1800	37.3100	+6.600%	6	370	-98.526%
2025-08-01	36.1800	36.1800	35.0000	35.0000	-13.280%	2	371	-98.429%
2025-07-31	40.9500	42.6500	40.2000	40.3600	-14.942%	83	372	-98.637%
2025-07-29	47.3500	47.6000	47.3000	47.4500	-6.262%	307	323	-98.841%
2025-07-24	50.6200	50.6200	50.6200	50.6200	-6.949%	1	35	-98.913%
2025-07-22	54.4000	54.4000	54.4000	54.4000	-1.894%	1	34	-98.989%
2025-07-15	55.4500	55.4500	55.4500	55.4500	-4.364%	1	33	-99.008%
2025-07-14	58.0000	58.0500	57.9800	57.9800	-13.463%	10	32	-99.051%
2025-07-01	67.0000	67.0000	67.0000	67.0000	+4.769%	5	32	-99.179%
2025-06-27	63.9500	63.9500	63.9500	63.9500	+10.259%	1	32	-99.140%
2025-06-23	58.0000	58.0000	58.0000	58.0000	-14.831%	5	31	-99.052%
2025-06-16	67.1800	68.1000	67.1800	68.1000	-15.843%	2	31	-99.192%
2025-06-10	80.9200	80.9200	80.9200	80.9200	+0.559%	1	31	-99.320%
2025-04-03	80.0000	80.4700	80.0000	80.4700	-48.745%	2	32	-99.317%
2024-12-04	157.0000	157.0000	157.0000	157.0000	+13.562%	1	33	-99.650%
2024-11-27	138.2500	138.2500	138.2500	138.2500	-1.426%	1	33	-99.602%
2024-11-26	140.2500	140.2500	140.2500	140.2500	-4.449%	1	33	-99.608%
2024-11-25	143.7500	146.7800	143.4400	146.7800	+14.146%	24	33	-99.625%
2024-11-19	128.5100	128.5900	128.5100	128.5900	-8.084%	2	21	-99.572%
2024-11-11	139.9000	139.9000	139.9000	139.9000	-1.131%	1	21	-99.607%
2024-11-05	141.3500	141.5000	141.3500	141.5000	+25.055%	2	22	-99.611%
2024-10-14	113.0500	113.1500	112.9500	113.1500	+26.425%	12	23	-99.514%
2024-09-12	89.5000	89.5000	89.5000	89.5000	-1.756%	2	22	-99.385%
2024-08-30	91.2500	91.2500	91.1000	91.1000	+22.446%	4	19	-99.396%
2024-08-05	71.1400	74.4000	71.1400	74.4000	-3.851%	2	19	-99.261%
2024-08-02	77.3800	77.3800	77.3800	77.3800	-10.616%	2	18	-99.289%
2024-08-01	87.0000	87.0000	86.5700	86.5700	+0.162%	3	19	-99.365%
2024-07-26	86.4300	86.4300	86.4300	86.4300	-0.392%	2	16	-99.364%
2024-07-25	86.8000	86.8000	86.7700	86.7700	-15.634%	2	16	-99.366%
2024-07-24	104.3500	104.3500	101.3500	102.8500	-6.797%	5	14	-99.465%
2024-07-22	110.5000	110.8500	110.3500	110.3500	+1.192%	20	12	-99.502%
2024-07-19	108.7000	109.0500	108.7000	109.0500	0.000%	4	2	-99.496%