Dark

LULU20261218C240
LULU Dec 18 2026 240.00 Call (LULU261218C00240000)
option OPRA

EOD

Aug 27, 2026

0.3200+23.077%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3200	0.3200	0.3200	0.3200	+23.077%	2	152	0.000%
2026-08-26	0.2600	0.2600	0.2600	0.2600	-40.909%	2	153	+23.077%
2026-08-25	0.4400	0.4400	0.4400	0.4400	-25.424%	5	154	-27.273%
2026-08-21	0.3900	0.5900	0.3800	0.5900	-9.231%	5	159	-45.763%
2026-08-06	0.6500	0.6500	0.6500	0.6500	+27.451%	1	155	-50.769%
2026-08-05	0.8200	0.8200	0.5100	0.5100	-7.273%	16	155	-37.255%
2026-07-22	0.5500	0.5500	0.5500	0.5500	0.000%	1	155	-41.818%
2026-07-17	0.5500	0.5500	0.5500	0.5500	-25.676%	1	156	-41.818%
2026-07-07	0.7800	0.7800	0.7400	0.7400	-15.909%	25	157	-56.757%
2026-06-25	0.8800	0.8800	0.8800	0.8800	+60.000%	2	148	-63.636%
2026-06-23	0.5600	0.5700	0.5500	0.5500	-25.676%	10	148	-41.818%
2026-06-18	0.7600	0.7600	0.7400	0.7400	+1.370%	3	163	-56.757%
2026-06-17	0.6900	0.7300	0.6900	0.7300	-13.095%	16	163	-56.164%
2026-06-15	0.8400	0.8400	0.8400	0.8400	-30.000%	1	163	-61.905%
2026-06-10	1.2000	1.2000	1.2000	1.2000	0.000%	2	164	-73.333%
2026-06-09	1.1000	1.2900	1.1000	1.2000	+9.091%	4	164	-73.333%
2026-06-08	1.0300	1.2000	0.9500	1.1000	-3.509%	36	165	-70.909%
2026-06-05	1.2000	1.2000	0.9100	1.1400	-32.544%	61	159	-71.930%
2026-06-04	1.9900	1.9900	1.6900	1.6900	-0.588%	2	143	-81.065%
2026-06-03	1.7000	1.7000	1.7000	1.7000	-22.727%	16	144	-81.176%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+17.021%	3	144	-85.455%
2026-05-26	1.8800	1.8800	1.8800	1.8800	+14.634%	1	143	-82.979%
2026-05-19	1.6400	1.6400	1.6400	1.6400	+2.500%	16	143	-80.488%
2026-05-18	1.6000	1.6000	1.6000	1.6000	-32.773%	2	131	-80.000%
2026-05-06	2.3800	2.3800	2.3800	2.3800	+3.478%	12	131	-86.555%
2026-05-04	2.6000	2.6000	2.3000	2.3000	-28.125%	14	131	-86.087%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-7.246%	9	138	-90.000%
2026-04-29	3.4500	3.4500	3.4500	3.4500	-19.580%	4	129	-90.725%
2026-04-27	4.2900	4.2900	4.2900	4.2900	+11.429%	2	133	-92.541%
2026-04-24	3.8500	3.8500	3.8500	3.8500	+8.451%	1	131	-91.688%
2026-04-23	3.9700	3.9700	3.5500	3.5500	-46.212%	2	131	-90.986%
2026-04-22	6.7000	6.9000	6.6000	6.6000	-15.924%	10	133	-95.152%
2026-04-20	7.8100	7.9500	7.8100	7.8500	+5.369%	4	133	-95.924%
2026-04-16	7.3000	7.6500	7.3000	7.4500	+4.196%	7	132	-95.705%
2026-04-15	6.9500	7.1500	6.9500	7.1500	+9.495%	3	132	-95.524%
2026-04-14	6.5300	6.5300	6.5300	6.5300	-15.851%	1	131	-95.100%
2026-04-10	7.4500	7.7600	7.4500	7.7600	+6.301%	4	130	-95.876%
2026-04-09	6.7000	7.3000	6.7000	7.3000	+6.414%	8	133	-95.616%
2026-04-02	6.4000	6.8600	6.4000	6.8600	-9.139%	3	138	-95.335%
2026-04-01	6.9000	7.7500	6.9000	7.5500	+27.104%	8	138	-95.762%
2026-03-31	5.9400	5.9400	5.9400	5.9400	+18.800%	1	130	-94.613%
2026-03-30	4.8000	5.0000	4.8000	5.0000	-16.667%	4	129	-93.600%
2026-03-26	6.0000	6.0000	6.0000	6.0000	-9.091%	1	128	-94.667%
2026-03-25	6.7500	6.7500	6.6000	6.6000	-11.409%	16	128	-95.152%
2026-03-24	7.5800	7.5800	7.4500	7.4500	-9.146%	4	128	-95.705%
2026-03-23	8.3000	8.5000	8.2000	8.2000	-2.959%	11	126	-96.098%
2026-03-19	8.4500	8.4500	8.4500	8.4500	-7.143%	1	126	-96.213%
2026-03-18	8.2000	9.1000	8.2000	9.1000	+9.639%	3	127	-96.484%
2026-03-17	8.7800	8.7900	8.3000	8.3000	-5.682%	10	128	-96.145%
2026-03-13	8.8000	8.8000	8.8000	8.8000	0.000%	6	129	-96.364%
2026-03-12	9.8100	9.8100	8.8000	8.8000	-22.261%	6	123	-96.364%
2026-03-09	11.3200	11.3200	11.3200	11.3200	-13.257%	2	124	-97.173%
2026-03-06	13.0500	13.0500	13.0500	13.0500	+0.385%	2	125	-97.548%
2026-03-05	13.0000	13.0000	13.0000	13.0000	+4.000%	1	127	-97.538%
2026-03-04	13.3000	13.3000	12.5000	12.5000	-9.420%	4	127	-97.440%
2026-03-03	13.9000	13.9000	13.8000	13.8000	-14.972%	16	130	-97.681%
2026-02-27	14.1000	16.2300	14.1000	16.2300	+1.121%	2	146	-98.028%
2026-02-25	16.0500	16.0500	16.0500	16.0500	-6.957%	1	147	-98.006%
2026-02-23	17.2500	17.2500	17.2500	17.2500	-6.250%	1	147	-98.145%
2026-02-20	18.4000	18.4000	18.4000	18.4000	+21.854%	1	146	-98.261%
2026-02-18	15.1000	15.1000	15.1000	15.1000	-3.822%	1	146	-97.881%
2026-02-11	15.9500	15.9500	15.7000	15.7000	+12.626%	6	146	-97.962%
2026-02-06	14.0900	14.0900	13.9400	13.9400	-7.067%	2	146	-97.704%
2026-02-05	15.0000	15.0000	15.0000	15.0000	0.000%	4	146	-97.867%
2026-02-04	15.2000	15.2000	15.0000	15.0000	-5.063%	7	146	-97.867%
2026-02-03	15.8000	15.8000	15.8000	15.8000	+12.057%	3	151	-97.975%
2026-01-30	13.7500	14.1000	13.7500	14.1000	-12.259%	2	151	-97.730%
2026-01-28	16.0700	16.0700	16.0700	16.0700	-7.908%	6	150	-98.009%
2026-01-27	18.0000	18.0000	17.4500	17.4500	-13.357%	8	156	-98.166%
2026-01-26	20.5700	20.5700	20.1400	20.1400	+0.952%	2	157	-98.411%
2026-01-23	19.9500	19.9500	19.9500	19.9500	+10.221%	1	159	-98.396%
2026-01-21	19.6500	19.6500	18.1000	18.1000	-27.600%	9	159	-98.232%
2026-01-14	25.0000	25.0000	25.0000	25.0000	-16.528%	2	152	-98.720%
2026-01-13	29.8000	30.5000	29.8000	29.9500	+12.806%	12	154	-98.932%
2026-01-09	26.7200	26.7200	26.5500	26.5500	-14.272%	5	146	-98.795%
2026-01-06	30.9700	30.9700	30.9700	30.9700	-3.098%	4	149	-98.967%
2026-01-05	32.2500	32.2500	31.9600	31.9600	+12.535%	6	144	-98.999%
2025-12-31	28.4500	28.4500	28.4000	28.4000	-4.216%	2	144	-98.873%
2025-12-30	29.8500	29.8500	29.6500	29.6500	+0.850%	3	144	-98.921%
2025-12-29	29.4000	29.4000	29.4000	29.4000	+5.376%	2	144	-98.912%
2025-12-26	28.4000	28.4000	27.9000	27.9000	-5.263%	5	144	-98.853%
2025-12-19	30.7000	30.7000	29.4500	29.4500	-11.295%	5	144	-98.913%
2025-12-18	33.8500	35.4500	33.2000	33.2000	+16.491%	8	140	-99.036%
2025-12-17	29.0200	29.0200	28.5000	28.5000	+1.968%	4	134	-98.877%
2025-12-16	27.9500	27.9500	27.9500	27.9500	-4.575%	15	131	-98.855%
2025-12-15	26.6500	29.5300	26.6500	29.2900	-3.967%	34	146	-98.907%
2025-12-12	32.5500	33.5000	28.2800	30.5000	+30.342%	13	143	-98.951%
2025-12-11	23.4000	23.4000	23.4000	23.4000	-0.426%	3	145	-98.632%
2025-12-10	24.2200	24.2200	23.5000	23.5000	-7.771%	4	143	-98.638%
2025-12-08	25.4800	25.4800	25.4800	25.4800	-5.630%	2	144	-98.744%
2025-12-05	27.0000	27.0000	26.8500	27.0000	+10.204%	5	142	-98.815%
2025-11-28	24.5000	24.5000	24.5000	24.5000	+4.925%	1	141	-98.694%
2025-11-26	23.0500	23.3500	23.0500	23.3500	+37.839%	4	138	-98.630%
2025-11-21	16.9400	16.9400	16.9400	16.9400	-3.421%	6	138	-98.111%
2025-11-17	17.5400	17.5400	17.5400	17.5400	-5.952%	1	133	-98.176%
2025-11-07	18.6500	18.6500	18.6500	18.6500	+8.430%	1	132	-98.284%
2025-11-06	17.4500	17.4500	17.2000	17.2000	-6.420%	5	133	-98.140%
2025-11-05	18.3800	18.3800	18.3800	18.3800	-15.182%	4	135	-98.259%
2025-10-24	21.7500	21.7500	21.6700	21.6700	+27.097%	3	131	-98.523%
2025-10-23	17.0500	17.0500	17.0500	17.0500	-22.500%	1	128	-98.123%
2025-10-22	21.2000	22.0000	21.2000	22.0000	+15.789%	2	129	-98.545%
2025-10-20	19.0000	19.0000	19.0000	19.0000	+18.306%	1	130	-98.316%
2025-10-17	16.0600	16.0600	16.0600	16.0600	-5.917%	2	129	-98.007%
2025-10-13	17.0700	17.0700	17.0700	17.0700	-11.920%	1	129	-98.125%
2025-10-06	19.3800	19.3800	19.3800	19.3800	-7.494%	2	128	-98.349%
2025-09-26	20.4500	20.9500	20.4500	20.9500	+4.750%	3	126	-98.473%
2025-09-24	20.0000	20.0000	20.0000	20.0000	+0.756%	1	125	-98.400%
2025-09-22	19.0400	20.0000	19.0400	19.8500	+7.297%	3	124	-98.388%
2025-09-18	18.4000	18.5000	18.4000	18.5000	+20.364%	5	123	-98.270%
2025-09-15	15.3700	15.3700	15.3700	15.3700	+6.000%	1	119	-97.918%
2025-09-12	15.0000	15.0000	14.4500	14.5000	-10.879%	4	118	-97.793%
2025-09-11	16.2700	16.2700	16.2700	16.2700	+1.688%	1	115	-98.033%
2025-09-09	16.0000	16.0000	16.0000	16.0000	-4.134%	1	116	-98.000%
2025-09-08	16.9700	16.9700	16.6900	16.6900	-1.824%	2	116	-98.083%
2025-09-05	18.0000	19.1500	17.0000	17.0000	-49.025%	63	115	-98.118%
2025-09-03	33.3500	33.3500	33.3500	33.3500	-5.390%	6	112	-99.040%
2025-08-28	35.2500	35.2500	35.2500	35.2500	-4.987%	7	106	-99.092%
2025-08-27	37.1000	37.1000	37.1000	37.1000	+5.099%	16	99	-99.137%
2025-08-22	35.3000	35.3000	35.3000	35.3000	+6.970%	3	83	-99.093%
2025-08-20	33.3000	33.3000	33.0000	33.0000	-8.333%	4	84	-99.030%
2025-08-18	36.0000	36.0000	36.0000	36.0000	+9.091%	3	83	-99.111%
2025-08-15	33.0000	33.0000	33.0000	33.0000	+11.486%	3	83	-99.030%
2025-08-05	29.6000	29.6000	29.6000	29.6000	-24.103%	1	83	-98.919%
2025-07-29	39.3500	39.4000	39.0000	39.0000	-8.665%	22	82	-99.179%
2025-07-24	44.9100	44.9100	42.7000	42.7000	-11.411%	6	67	-99.251%
2025-07-18	48.2500	48.2500	48.2000	48.2000	-4.724%	5	67	-99.336%
2025-07-14	51.4500	51.4500	50.5900	50.5900	-6.315%	2	62	-99.367%
2025-07-11	54.0000	54.0000	54.0000	54.0000	-3.743%	1	61	-99.407%
2025-07-08	56.0500	56.1000	56.0000	56.1000	-1.579%	5	61	-99.430%
2025-07-07	57.0000	57.0000	57.0000	57.0000	-8.227%	29	56	-99.439%
2025-07-01	61.5300	62.1100	61.5300	62.1100	+14.870%	2	27	-99.485%
2025-06-30	54.0700	54.0700	54.0700	54.0700	+2.892%	1	28	-99.408%
2025-06-27	54.7500	54.7500	52.5500	52.5500	-0.568%	28	28	-99.391%
2025-06-25	53.7000	53.7000	52.8500	52.8500	+1.635%	3	33	-99.395%
2025-06-24	52.9400	53.2400	52.0000	52.0000	+2.564%	3	30	-99.385%
2025-06-20	50.7000	50.7000	50.7000	50.7000	-10.896%	20	27	-99.369%
2025-06-17	56.9000	56.9000	56.9000	56.9000	-0.785%	10	33	-99.438%
2025-06-16	57.3500	57.3500	57.3500	57.3500	+0.614%	1	23	-99.442%
2025-06-13	57.0000	57.0000	57.0000	57.0000	-23.592%	2	22	-99.439%
2025-06-06	74.0000	74.6000	74.0000	74.6000	-36.429%	10	21	-99.571%
2025-05-14	117.3500	117.3500	117.3500	117.3500	+66.100%	2	26	-99.727%
2025-04-03	69.7900	71.1800	69.5800	70.6500	-26.253%	4	26	-99.547%
2025-03-28	95.8000	95.8000	95.8000	95.8000	-51.085%	22	26	-99.666%
2025-01-13	195.8500	195.8500	195.8500	195.8500	+8.806%	1	32	-99.837%
2024-12-27	180.0000	180.0000	180.0000	180.0000	+5.634%	2	32	-99.822%
2024-12-18	170.4000	170.4000	170.4000	170.4000	-14.800%	2	33	-99.812%
2024-12-06	200.0000	200.0000	200.0000	200.0000	+53.233%	2	35	-99.840%
2024-11-25	130.5200	130.5200	130.5200	130.5200	+9.313%	1	36	-99.755%
2024-11-18	117.6500	119.4000	117.6500	119.4000	-9.063%	3	37	-99.732%
2024-11-15	131.3000	131.3000	131.3000	131.3000	+5.015%	20	36	-99.756%
2024-11-07	125.9100	125.9100	125.0300	125.0300	-3.175%	11	36	-99.744%
2024-11-05	129.1300	129.1300	129.1300	129.1300	+12.238%	9	47	-99.752%
2024-10-22	115.0500	115.0500	115.0500	115.0500	+3.555%	1	50	-99.722%
2024-10-21	110.0000	111.1000	110.0000	111.1000	+3.301%	2	51	-99.712%
2024-10-16	107.5500	107.5500	107.5500	107.5500	+14.500%	1	51	-99.702%
2024-10-08	94.0900	94.0900	93.9300	93.9300	+12.491%	12	51	-99.659%
2024-10-03	83.5000	83.5000	83.5000	83.5000	+6.369%	1	42	-99.617%
2024-09-12	78.5000	78.5000	78.5000	78.5000	+15.018%	2	42	-99.592%
2024-09-11	68.2500	68.2500	68.2500	68.2500	-2.500%	1	44	-99.531%
2024-09-10	70.0000	70.0000	70.0000	70.0000	-12.500%	1	44	-99.543%
2024-09-03	78.9000	80.0000	78.9000	80.0000	-0.498%	7	44	-99.600%
2024-08-30	76.2100	80.4000	76.2100	80.4000	+0.942%	6	45	-99.602%
2024-08-20	79.6500	79.6500	79.6500	79.6500	-2.866%	1	45	-99.598%
2024-08-19	84.0600	84.0600	82.0000	82.0000	-0.606%	12	44	-99.610%
2024-08-16	79.6500	82.5000	79.6500	82.5000	+0.182%	6	53	-99.612%
2024-08-15	75.6500	82.3500	75.6500	82.3500	+16.643%	2	53	-99.611%
2024-08-13	69.0000	70.6000	69.0000	70.6000	+3.824%	4	53	-99.547%
2024-08-12	68.0000	68.0000	68.0000	68.0000	+3.187%	1	52	-99.529%
2024-08-07	69.0000	69.0000	65.9000	65.9000	-3.287%	13	51	-99.514%
2024-08-06	68.0400	68.1400	68.0400	68.1400	+7.392%	2	42	-99.530%
2024-08-05	63.4500	63.4500	63.4500	63.4500	-6.691%	1	39	-99.496%
2024-08-02	68.0000	68.0000	66.0000	68.0000	-7.859%	41	39	-99.529%
2024-08-01	81.0000	81.0000	73.8000	73.8000	-11.084%	5	20	-99.566%
2024-07-29	77.3000	83.0000	77.3000	83.0000	+5.250%	2	17	-99.614%
2024-07-26	76.0000	78.8600	75.0000	78.8600	+1.232%	17	18	-99.594%
2024-07-25	81.3300	81.3300	77.7000	77.9000	-21.748%	4	12	-99.589%
2024-07-22	99.3000	99.6000	99.3000	99.5500	+1.894%	12	10	-99.679%
2024-07-19	97.3000	97.7000	97.3000	97.7000	-5.513%	4	4	-99.672%
2024-07-12	103.4000	103.4000	103.4000	103.4000	-9.655%	2	2	-99.691%
2024-07-05	114.4500	114.4500	114.4500	114.4500	0.000%	2	1	-99.720%