Dark

LULU20261218C270
LULU Dec 18 2026 270.00 Call (LULU261218C00270000)
option OPRA

EOD

Aug 27, 2026

0.13000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1400	0.1800	0.1300	0.1300	0.000%	5	423	0.000%
2026-08-26	0.1300	0.1300	0.1300	0.1300	-62.857%	1	423	0.000%
2026-08-06	0.3500	0.3500	0.3500	0.3500	+12.903%	3	423	-62.857%
2026-07-24	0.3100	0.3100	0.3100	0.3100	+14.815%	7	423	-58.065%
2026-07-23	0.2700	0.2700	0.2700	0.2700	-27.027%	17	416	-51.852%
2026-07-21	0.3700	0.3700	0.3700	0.3700	+8.824%	2	400	-64.865%
2026-07-20	0.3400	0.3400	0.3400	0.3400	-24.444%	13	398	-61.765%
2026-07-07	0.4700	0.4700	0.4400	0.4500	-18.182%	23	399	-71.111%
2026-07-06	0.5500	0.5500	0.5500	0.5500	+34.146%	1	389	-76.364%
2026-06-17	0.5600	0.5600	0.4000	0.4100	-31.667%	9	383	-68.293%
2026-06-11	0.6600	0.6600	0.5000	0.6000	-9.091%	7	383	-78.333%
2026-06-08	0.6500	0.6700	0.6500	0.6600	-10.811%	18	385	-80.303%
2026-06-05	0.8800	0.8800	0.6400	0.7400	-36.207%	8	378	-82.432%
2026-06-04	1.1600	1.1600	1.1600	1.1600	-7.200%	1	378	-88.793%
2026-05-28	1.2500	1.2500	1.2500	1.2500	-16.667%	1	378	-89.600%
2026-05-27	1.3000	1.5000	1.2500	1.5000	+72.414%	6	378	-91.333%
2026-05-15	0.8700	0.8700	0.8700	0.8700	0.000%	10	379	-85.057%
2026-05-14	0.8700	0.8700	0.8700	0.8700	-19.444%	1	389	-85.057%
2026-05-13	1.1900	1.1900	1.0700	1.0800	-6.087%	32	401	-87.963%
2026-05-12	1.1500	1.1500	1.1500	1.1500	-2.542%	1	401	-88.696%
2026-05-11	1.1800	1.1800	1.1800	1.1800	-25.316%	2	401	-88.983%
2026-05-07	1.8900	1.8900	1.5800	1.5800	-63.678%	11	401	-91.772%
2026-04-21	4.4000	4.4500	4.3500	4.3500	-3.333%	4	401	-97.011%
2026-04-20	4.5500	4.5500	4.5000	4.5000	-6.250%	2	401	-97.111%
2026-04-17	4.8000	4.8000	4.8000	4.8000	+14.286%	4	401	-97.292%
2026-04-16	4.3500	4.4500	4.2000	4.2000	+5.000%	21	401	-96.905%
2026-04-15	3.5500	4.0000	3.5500	4.0000	-1.235%	2	394	-96.750%
2026-04-01	4.5000	4.5000	4.0500	4.0500	+68.050%	21	395	-96.790%
2026-03-27	2.8000	2.8000	2.4100	2.4100	-26.970%	29	396	-94.606%
2026-03-26	3.3000	3.3000	3.3000	3.3000	-29.336%	3	423	-96.061%
2026-03-24	4.5800	4.6700	4.5800	4.6700	+1.522%	2	422	-97.216%
2026-03-23	4.6000	4.6000	4.6000	4.6000	-16.817%	1	422	-97.174%
2026-03-18	5.5300	5.5300	5.5300	5.5300	+5.333%	1	421	-97.649%
2026-03-17	5.4100	5.4100	5.2500	5.2500	-1.869%	2	421	-97.524%
2026-03-16	5.5800	5.5900	5.3500	5.3500	-12.724%	3	423	-97.570%
2026-03-12	6.0000	6.1300	5.9400	6.1300	-18.808%	7	423	-97.879%
2026-03-10	7.5500	7.5500	7.5500	7.5500	-1.307%	1	424	-98.278%
2026-03-09	6.8800	7.6500	6.8800	7.6500	-12.069%	2	425	-98.301%
2026-03-06	8.7000	8.7000	8.7000	8.7000	+2.959%	1	425	-98.506%
2026-03-05	8.4500	8.4500	8.4500	8.4500	+0.595%	1	426	-98.462%
2026-03-04	8.4500	8.4500	8.4000	8.4000	-6.667%	2	426	-98.452%
2026-03-03	8.0000	9.0000	7.8000	9.0000	-22.747%	36	428	-98.556%
2026-02-27	11.6500	11.6500	11.6500	11.6500	+13.881%	1	427	-98.884%
2026-02-24	10.2300	10.2300	10.2300	10.2300	-5.627%	31	428	-98.729%
2026-02-18	10.8400	10.8400	10.8400	10.8400	+8.400%	4	397	-98.801%
2026-02-10	10.0000	10.0000	10.0000	10.0000	+11.111%	1	393	-98.700%
2026-02-05	9.0900	9.5600	9.0000	9.0000	-3.330%	3	392	-98.556%
2026-02-04	9.3200	9.3200	9.3100	9.3100	-2.308%	28	391	-98.604%
2026-02-03	9.5300	9.5300	9.5300	9.5300	+4.496%	2	365	-98.636%
2026-01-29	9.1200	9.1200	9.1200	9.1200	-15.163%	1	364	-98.575%
2026-01-28	11.0000	11.0000	10.7500	10.7500	-17.561%	2	364	-98.791%
2026-01-21	13.6500	13.6500	13.0400	13.0400	-3.048%	8	364	-99.003%
2026-01-20	13.4500	13.4500	13.4500	13.4500	-25.895%	1	366	-99.033%
2026-01-14	18.1500	18.1500	18.1500	18.1500	-11.808%	5	367	-99.284%
2026-01-13	20.5800	20.5800	20.5800	20.5800	+8.316%	1	362	-99.368%
2026-01-12	19.0000	19.0000	19.0000	19.0000	-14.913%	1	362	-99.316%
2026-01-08	21.7800	22.3300	21.7800	22.3300	-1.195%	5	361	-99.418%
2026-01-05	22.6000	22.6000	22.6000	22.6000	+10.244%	1	360	-99.425%
2026-01-02	20.5000	20.5000	20.5000	20.5000	-1.584%	28	360	-99.366%
2025-12-30	20.8000	21.0500	20.8000	20.8300	-0.998%	20	361	-99.376%
2025-12-24	21.0400	21.0400	21.0400	21.0400	-0.755%	1	357	-99.382%
2025-12-23	19.9000	21.2000	19.9000	21.2000	+4.177%	42	357	-99.387%
2025-12-22	21.0300	21.0300	20.3500	20.3500	-22.917%	2	331	-99.361%
2025-12-18	26.8100	28.8900	25.5000	26.4000	+27.229%	12	330	-99.508%
2025-12-15	19.2400	21.0000	19.2400	20.7500	-7.572%	7	335	-99.373%
2025-12-12	24.9000	24.9000	19.9500	22.4500	+36.061%	7	334	-99.421%
2025-12-08	16.5000	16.5000	16.5000	16.5000	-3.958%	1	331	-99.212%
2025-12-05	17.1800	17.1800	17.1800	17.1800	+1.059%	1	331	-99.243%
2025-12-04	17.0000	17.0000	17.0000	17.0000	+4.167%	1	332	-99.235%
2025-12-03	16.3200	16.3200	16.3200	16.3200	+17.749%	1	332	-99.203%
2025-11-10	13.8600	13.8600	13.8600	13.8600	-0.431%	32	332	-99.062%
2025-11-07	13.9200	13.9200	13.9200	13.9200	+0.870%	1	300	-99.066%
2025-11-05	13.8000	13.8000	13.8000	13.8000	-8.790%	1	299	-99.058%
2025-10-29	15.1300	15.1300	15.1300	15.1300	-7.800%	1	298	-99.141%
2025-10-27	16.4000	16.4100	16.4000	16.4100	+0.306%	25	298	-99.208%
2025-10-24	16.3600	16.3600	16.3600	16.3600	+2.893%	3	298	-99.205%
2025-10-23	15.8900	15.9000	15.8500	15.9000	+5.089%	10	298	-99.182%
2025-10-20	14.6000	15.1300	14.6000	15.1300	+22.115%	4	305	-99.141%
2025-10-13	12.4300	12.4300	12.3900	12.3900	-4.102%	7	303	-98.951%
2025-10-10	12.9100	14.8000	12.9100	12.9200	-12.879%	7	310	-98.994%
2025-10-09	14.8300	14.8300	14.8300	14.8300	+5.177%	7	303	-99.123%
2025-10-06	14.5000	14.5000	13.7000	14.1000	-1.261%	36	300	-99.078%
2025-10-03	14.2800	14.2800	14.2800	14.2800	+8.182%	1	278	-99.090%
2025-09-25	14.2500	14.2500	13.2000	13.2000	+2.724%	29	278	-99.015%
2025-09-19	13.1000	13.5500	12.8500	12.8500	-7.019%	29	269	-98.988%
2025-09-18	13.8200	13.8200	13.8200	13.8200	+15.649%	1	268	-99.059%
2025-09-17	11.7500	11.9500	11.7500	11.9500	+13.810%	2	267	-98.912%
2025-09-12	10.5000	10.5000	10.5000	10.5000	-8.696%	1	267	-98.762%
2025-09-11	11.5000	11.5000	11.5000	11.5000	+1.770%	1	266	-98.870%
2025-09-10	11.3100	11.3100	11.2700	11.3000	-3.830%	12	265	-98.850%
2025-09-08	11.2000	11.7500	10.8500	11.7500	-2.651%	24	263	-98.894%
2025-09-05	13.5000	13.5000	12.0700	12.0700	-56.473%	27	267	-98.923%
2025-08-22	27.7300	27.7300	27.7300	27.7300	+3.858%	1	267	-99.531%
2025-08-15	26.7000	26.7000	26.7000	26.7000	+14.494%	1	266	-99.513%
2025-08-13	23.3200	23.3200	23.3200	23.3200	+15.789%	1	267	-99.443%
2025-08-11	20.1400	20.1400	20.1400	20.1400	-12.435%	1	266	-99.355%
2025-08-05	23.0000	23.0000	23.0000	23.0000	+3.931%	1	265	-99.435%
2025-08-04	22.1300	22.1300	22.1300	22.1300	-29.768%	1	265	-99.413%
2025-07-28	31.5100	31.5100	31.5100	31.5100	-0.693%	1	264	-99.587%
2025-07-24	31.7300	31.7300	31.7300	31.7300	-8.559%	12	263	-99.590%
2025-07-23	36.1700	36.1700	34.7000	34.7000	-0.573%	2	251	-99.625%
2025-07-22	34.2500	34.9500	34.2500	34.9000	-3.857%	12	250	-99.628%
2025-07-15	36.3000	36.3000	36.3000	36.3000	-2.681%	1	257	-99.642%
2025-07-14	37.3000	37.3000	37.3000	37.3000	-8.578%	1	258	-99.651%
2025-07-09	40.1000	40.8000	39.8000	40.8000	-5.336%	11	257	-99.681%
2025-07-07	43.1000	43.1000	43.1000	43.1000	-10.058%	1	258	-99.698%
2025-07-02	50.3500	50.3500	47.9200	47.9200	+2.066%	3	258	-99.729%
2025-07-01	46.7000	46.9500	46.7000	46.9500	+17.965%	4	260	-99.723%
2025-06-26	40.9500	40.9500	39.8000	39.8000	-3.515%	4	262	-99.673%
2025-06-24	42.0000	42.5000	41.2500	41.2500	+9.854%	8	266	-99.685%
2025-06-23	36.1900	37.5500	36.1900	37.5500	-5.296%	2	273	-99.654%
2025-06-18	43.3000	43.3000	39.6500	39.6500	-9.309%	23	260	-99.672%
2025-06-16	43.7200	43.7200	43.7200	43.7200	-14.190%	1	260	-99.703%
2025-06-11	53.7000	53.7000	50.9500	50.9500	-9.309%	2	260	-99.745%
2025-06-10	56.1800	56.1800	56.1800	56.1800	-1.783%	1	259	-99.769%
2025-06-09	59.5000	59.5000	56.7400	57.2000	-5.455%	12	259	-99.773%
2025-06-06	64.8000	64.8000	58.8000	60.5000	-46.341%	10	259	-99.785%
2025-06-03	112.7500	112.7500	112.7500	112.7500	+12.301%	2	258	-99.885%
2025-05-22	101.5000	101.5000	100.1000	100.4000	-6.778%	6	256	-99.871%
2025-05-20	107.8600	107.8600	107.7000	107.7000	+59.296%	2	256	-99.879%
2025-05-01	67.6100	67.6100	67.6100	67.6100	+4.015%	2	256	-99.808%
2025-04-28	64.7000	65.1000	64.2300	65.0000	-0.459%	16	256	-99.800%
2025-04-24	65.4000	65.4000	65.3000	65.3000	+3.487%	2	249	-99.801%
2025-04-22	63.1000	63.1000	63.1000	63.1000	+19.057%	2	248	-99.794%
2025-04-17	53.2400	53.2400	53.0000	53.0000	-16.206%	2	250	-99.755%
2025-04-15	63.2500	63.2500	63.2500	63.2500	+5.329%	2	250	-99.794%
2025-04-14	60.0500	60.0500	60.0500	60.0500	-24.465%	2	248	-99.784%
2025-03-28	79.5000	79.5000	79.5000	79.5000	-40.145%	10	246	-99.836%
2025-03-06	133.0900	133.0900	132.8200	132.8200	-18.063%	2	245	-99.902%
2025-01-06	162.1000	162.1000	162.1000	162.1000	+5.948%	63	245	-99.920%
2024-12-30	153.0000	153.0000	153.0000	153.0000	-11.561%	80	245	-99.915%
2024-12-06	180.8500	182.2500	173.0000	173.0000	+52.289%	18	245	-99.925%
2024-12-02	113.6000	113.6000	113.6000	113.6000	+12.475%	1	249	-99.886%
2024-11-20	101.0000	101.0000	101.0000	101.0000	+5.208%	1	250	-99.871%
2024-11-19	96.0000	96.0000	96.0000	96.0000	-18.816%	1	251	-99.865%
2024-11-13	118.2500	118.2500	118.2500	118.2500	+4.517%	1	252	-99.890%
2024-11-01	113.1400	113.1400	113.1400	113.1400	+14.456%	2	252	-99.885%
2024-10-30	98.8500	98.8500	98.8500	98.8500	-5.857%	4	252	-99.868%
2024-10-25	105.0000	105.0000	105.0000	105.0000	+12.168%	100	253	-99.876%
2024-10-24	93.6100	93.6100	93.6100	93.6100	-3.990%	1	260	-99.861%
2024-10-22	98.0000	99.3000	97.0000	97.5000	+12.198%	417	259	-99.867%
2024-10-18	86.9000	86.9000	86.9000	86.9000	+1.697%	2	569	-99.850%
2024-10-17	89.8500	89.8500	85.4500	85.4500	+0.945%	4	568	-99.848%
2024-10-14	84.6000	84.6500	84.6000	84.6500	+5.945%	2	568	-99.846%
2024-10-11	79.9000	79.9000	79.9000	79.9000	+1.615%	8	568	-99.837%
2024-10-09	78.6300	78.6300	78.6300	78.6300	-0.907%	2	564	-99.835%
2024-10-08	79.3500	79.3500	79.3500	79.3500	+7.302%	1	563	-99.836%
2024-10-07	75.0000	75.8000	73.8800	73.9500	+7.642%	265	564	-99.824%
2024-10-02	68.7000	68.7000	68.7000	68.7000	-2.829%	2	300	-99.811%
2024-10-01	69.6000	70.7000	69.6000	70.7000	-6.728%	281	300	-99.816%
2024-09-30	75.8000	75.8000	75.8000	75.8000	-5.486%	1	47	-99.828%
2024-09-27	80.2000	80.2000	80.2000	80.2000	+18.903%	2	47	-99.838%
2024-09-24	67.5000	67.5000	67.4500	67.4500	+0.030%	10	48	-99.807%
2024-09-20	67.4300	67.4300	67.4300	67.4300	-13.551%	2	51	-99.807%
2024-09-19	78.0000	78.0000	78.0000	78.0000	+10.638%	1	50	-99.833%
2024-09-13	70.5000	70.5000	70.5000	70.5000	+11.905%	2	51	-99.816%
2024-09-12	62.1000	63.0000	62.1000	63.0000	+4.913%	3	50	-99.794%
2024-09-11	59.9000	60.0500	59.9000	60.0500	+7.232%	2	50	-99.784%
2024-09-10	56.0000	56.0000	56.0000	56.0000	-9.939%	1	50	-99.768%
2024-09-06	68.3500	68.3500	61.0000	62.1800	-0.032%	26	50	-99.791%
2024-09-03	62.2500	62.2500	62.2000	62.2000	-3.641%	21	59	-99.791%
2024-08-30	64.5500	64.5500	64.5500	64.5500	-9.085%	40	40	-99.799%
2024-08-28	71.0000	71.0000	71.0000	71.0000	-5.710%	1	40	-99.817%
2024-08-26	75.3000	75.3000	75.3000	75.3000	+6.056%	1	39	-99.827%
2024-08-22	74.0000	74.0000	71.0000	71.0000	-4.634%	6	39	-99.817%
2024-08-21	74.4500	74.4500	74.4500	74.4500	+10.904%	1	33	-99.825%
2024-08-20	67.7400	67.7400	67.1300	67.1300	+1.712%	2	32	-99.806%
2024-08-16	66.0000	66.0000	66.0000	66.0000	+15.789%	20	32	-99.803%
2024-08-13	57.0000	57.0000	57.0000	57.0000	+1.786%	1	22	-99.772%
2024-08-02	56.0000	56.0000	56.0000	56.0000	-14.176%	2	21	-99.768%
2024-07-30	65.2500	65.2500	65.2500	65.2500	-13.324%	10	20	-99.801%
2024-07-24	75.2800	75.2800	75.2800	75.2800	-8.862%	1	20	-99.827%
2024-07-19	82.2500	82.6500	82.2500	82.6000	-4.893%	12	19	-99.843%
2024-07-18	86.7500	87.2000	86.7500	86.8500	-1.307%	12	13	-99.850%
2024-07-12	88.0000	88.0000	88.0000	88.0000	-3.773%	8	7	-99.852%
2024-07-09	91.5000	91.5000	91.4500	91.4500	0.000%	3	3	-99.858%