Dark

LULU20261218C280
LULU Dec 18 2026 280.00 Call (LULU261218C00280000)
option OPRA

EOD

Aug 27, 2026

0.1400-6.667%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1500	0.1600	0.1400	0.1400	-6.667%	3	331	0.000%
2026-08-26	0.1100	0.1500	0.1100	0.1500	+15.385%	2	330	-6.667%
2026-08-20	0.1300	0.1300	0.1300	0.1300	-35.000%	1	332	+7.692%
2026-08-18	0.2000	0.2000	0.2000	0.2000	-35.484%	1	331	-30.000%
2026-08-06	0.3100	0.3100	0.3100	0.3100	-34.043%	3	330	-54.839%
2026-08-04	0.4700	0.4700	0.4700	0.4700	+11.905%	1	330	-70.213%
2026-07-13	0.4500	0.4500	0.4200	0.4200	+10.526%	102	329	-66.667%
2026-07-10	0.3800	0.3800	0.3800	0.3800	0.000%	2	430	-63.158%
2026-07-07	0.3800	0.3800	0.3800	0.3800	+2.703%	4	428	-63.158%
2026-07-06	0.3900	0.3900	0.3700	0.3700	+42.308%	15	432	-62.162%
2026-06-29	0.3500	0.3500	0.2600	0.2600	-3.704%	15	440	-46.154%
2026-06-23	0.2700	0.2700	0.2700	0.2700	-22.857%	2	432	-48.148%
2026-06-22	0.4500	0.4500	0.3500	0.3500	-23.913%	103	432	-60.000%
2026-06-17	0.5300	0.5300	0.4600	0.4600	-19.298%	4	345	-69.565%
2026-06-11	0.6700	0.6700	0.4300	0.5700	-18.571%	20	345	-75.439%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+18.644%	1	337	-80.000%
2026-06-09	0.5900	0.5900	0.5900	0.5900	-13.235%	1	338	-76.271%
2026-06-08	0.6000	0.6800	0.6000	0.6800	+13.333%	3	339	-79.412%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-44.954%	2	337	-76.667%
2026-06-04	1.0900	1.0900	1.0900	1.0900	-42.932%	1	335	-87.156%
2026-06-03	1.9100	1.9100	1.9100	1.9100	+59.167%	2	335	-92.670%
2026-06-01	1.2000	1.2000	1.2000	1.2000	0.000%	10	333	-88.333%
2026-05-27	1.2000	1.2000	1.2000	1.2000	+33.333%	102	323	-88.333%
2026-05-19	0.9000	0.9000	0.9000	0.9000	-31.818%	2	425	-84.444%
2026-05-18	0.8900	1.6100	0.8800	1.3200	+10.000%	4	425	-89.394%
2026-05-15	1.2000	1.2000	1.2000	1.2000	-5.512%	2	425	-88.333%
2026-05-12	1.0000	1.2700	1.0000	1.2700	-20.625%	102	419	-88.976%
2026-04-30	1.6200	1.6200	1.6000	1.6000	0.000%	3	317	-91.250%
2026-04-29	1.6000	1.6000	1.6000	1.6000	-11.111%	1	314	-91.250%
2026-04-24	1.8000	1.8000	1.8000	1.8000	-53.964%	1	313	-92.222%
2026-04-17	4.1300	4.1300	3.9100	3.9100	+24.127%	2	313	-96.419%
2026-04-15	3.1500	3.1500	3.1500	3.1500	+0.639%	1	314	-95.556%
2026-04-01	2.5500	3.1300	2.5500	3.1300	+42.273%	2	314	-95.527%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-4.348%	6	314	-93.636%
2026-03-27	2.2300	2.3000	2.2300	2.3000	-7.258%	9	317	-93.913%
2026-03-26	2.8400	2.8400	2.4800	2.4800	-32.973%	6	317	-94.355%
2026-03-24	3.7000	3.7000	3.7000	3.7000	-11.905%	1	317	-96.216%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-1.639%	1	317	-96.667%
2026-03-20	4.2700	4.2700	4.2700	4.2700	-5.947%	1	317	-96.721%
2026-03-17	4.6500	4.6500	4.5400	4.5400	-19.788%	7	317	-96.916%
2026-03-11	6.0000	6.3500	5.6600	5.6600	-23.202%	96	322	-97.527%
2026-03-05	7.2500	7.3700	7.2500	7.3700	+2.361%	2	401	-98.100%
2026-03-04	7.4000	7.4000	7.2000	7.2000	-5.263%	4	399	-98.056%
2026-03-03	7.8500	7.8500	7.1000	7.6000	-10.059%	34	395	-98.158%
2026-03-02	8.4500	8.4500	8.4500	8.4500	-19.524%	1	419	-98.343%
2026-02-26	10.5000	10.5000	10.5000	10.5000	+7.692%	1	419	-98.667%
2026-02-25	9.7500	9.7500	9.7500	9.7500	+5.978%	20	420	-98.564%
2026-02-24	9.9500	9.9500	9.2000	9.2000	+1.099%	2	420	-98.478%
2026-02-23	10.6000	10.6000	9.0000	9.1000	-21.212%	21	419	-98.462%
2026-02-20	13.0500	13.0500	11.0300	11.5500	+14.356%	23	411	-98.788%
2026-02-18	9.9500	10.1000	9.7500	10.1000	+7.447%	4	417	-98.614%
2026-02-17	8.4000	9.4000	8.4000	9.4000	0.000%	5	414	-98.511%
2026-02-13	9.4500	9.4500	9.4000	9.4000	+2.957%	2	416	-98.511%
2026-02-11	9.2300	9.2300	9.1300	9.1300	-8.333%	2	416	-98.467%
2026-02-10	9.9600	9.9600	9.9600	9.9600	+22.209%	4	416	-98.594%
2026-02-09	7.9000	8.1500	7.9000	8.1500	-4.118%	3	416	-98.282%
2026-02-04	7.9900	8.5000	7.9900	8.5000	+7.595%	2	417	-98.353%
2026-02-03	8.6500	9.0000	7.9000	7.9000	-19.552%	4	416	-98.228%
2026-02-02	9.1700	9.8200	9.1700	9.8200	+30.066%	6	417	-98.574%
2026-01-29	8.4500	8.5500	7.5500	7.5500	-27.404%	34	419	-98.146%
2026-01-27	10.3000	11.2000	10.3000	10.4000	-12.971%	4	428	-98.654%
2026-01-23	11.9500	11.9500	11.9500	11.9500	-8.077%	1	427	-98.828%
2026-01-21	12.2000	13.0000	11.8000	13.0000	-13.907%	25	427	-98.923%
2026-01-16	15.1000	15.1000	15.1000	15.1000	-2.581%	1	425	-99.073%
2026-01-15	15.5000	15.5500	14.8500	15.5000	-15.989%	43	425	-99.097%
2026-01-14	18.4500	18.4500	18.4500	18.4500	+4.237%	1	407	-99.241%
2026-01-12	17.2000	17.7000	16.7000	17.7000	+13.244%	4	407	-99.209%
2026-01-09	15.4600	15.6300	15.4600	15.6300	-19.225%	2	405	-99.104%
2026-01-08	19.1000	19.3500	19.1000	19.3500	+0.259%	4	405	-99.276%
2026-01-07	20.0000	20.0000	19.0000	19.3000	-3.741%	7	404	-99.275%
2026-01-06	20.5100	20.5100	20.0500	20.0500	+0.250%	6	397	-99.302%
2026-01-05	20.0000	20.0000	20.0000	20.0000	+2.564%	13	412	-99.300%
2025-12-30	19.5000	19.5000	19.5000	19.5000	+15.727%	3	412	-99.282%
2025-12-26	17.0000	17.0000	16.8500	16.8500	-7.923%	2	409	-99.169%
2025-12-24	18.4500	18.9000	18.3000	18.3000	-6.154%	14	413	-99.235%
2025-12-22	18.5500	19.5000	17.9000	19.5000	+8.033%	9	413	-99.282%
2025-12-19	20.1000	20.1000	18.0500	18.0500	-14.089%	20	407	-99.224%
2025-12-18	23.5000	23.5800	21.0100	21.0100	+13.506%	33	394	-99.334%
2025-12-17	18.5100	18.5100	18.5100	18.5100	+3.062%	1	392	-99.244%
2025-12-16	18.6000	18.6000	17.9600	17.9600	-0.773%	5	391	-99.220%
2025-12-15	15.9000	18.2500	15.9000	18.1000	-5.631%	4	392	-99.227%
2025-12-12	21.8000	21.8000	17.4500	19.1800	+26.184%	18	388	-99.270%
2025-12-11	15.7500	15.7500	15.0500	15.2000	-4.101%	48	391	-99.079%
2025-12-10	15.2000	15.8500	15.2000	15.8500	+9.310%	6	382	-99.117%
2025-12-09	14.8500	15.0000	14.5000	14.5000	-0.412%	18	385	-99.034%
2025-12-08	16.8000	16.8000	14.4500	14.5600	-19.780%	14	370	-99.038%
2025-12-05	17.7900	18.1500	17.7500	18.1500	+21.405%	9	367	-99.229%
2025-12-02	15.0500	15.2500	14.7500	14.9500	0.000%	6	366	-99.064%
2025-12-01	14.9500	14.9500	14.9500	14.9500	-6.563%	1	362	-99.064%
2025-11-28	15.7500	16.0000	15.6500	16.0000	+36.170%	38	361	-99.125%
2025-11-21	11.8000	12.5000	11.7500	11.7500	+0.427%	4	342	-98.809%
2025-11-19	11.7000	11.7000	11.7000	11.7000	+6.364%	1	338	-98.803%
2025-11-18	11.0000	11.0000	11.0000	11.0000	-19.118%	1	337	-98.727%
2025-11-13	13.5300	13.6000	13.5300	13.6000	0.000%	2	336	-98.971%
2025-11-12	13.6000	13.6000	13.6000	13.6000	+13.333%	1	336	-98.971%
2025-11-10	12.0000	12.0000	12.0000	12.0000	+6.195%	1	337	-98.833%
2025-11-07	11.6000	11.6000	11.3000	11.3000	-3.419%	4	336	-98.761%
2025-11-06	13.3300	13.3300	11.7000	11.7000	+7.339%	27	335	-98.803%
2025-11-04	11.4000	11.5000	10.9000	10.9000	-12.379%	6	344	-98.716%
2025-11-03	12.4400	12.4400	12.4400	12.4400	-5.399%	1	338	-98.875%
2025-10-31	11.9500	13.1500	11.9500	13.1500	+5.200%	4	338	-98.935%
2025-10-30	11.6000	12.5000	11.6000	12.5000	-4.215%	2	335	-98.880%
2025-10-29	14.0500	14.0500	13.0500	13.0500	-5.776%	14	334	-98.927%
2025-10-28	14.5000	14.5000	13.8500	13.8500	-4.483%	2	320	-98.989%
2025-10-23	14.3900	14.6500	14.3500	14.5000	+4.693%	12	320	-99.034%
2025-10-22	13.8500	13.8500	13.8500	13.8500	-9.772%	1	327	-98.989%
2025-10-21	12.7500	15.3500	12.7500	15.3500	+37.668%	3	326	-99.088%
2025-10-17	10.4400	11.1500	10.4400	11.1500	+6.903%	28	321	-98.744%
2025-10-16	11.1000	11.1000	10.2200	10.4300	-6.875%	4	313	-98.658%
2025-10-13	11.3500	11.3500	11.2000	11.2000	-1.322%	3	313	-98.750%
2025-10-10	11.7000	12.0500	11.3500	11.3500	-6.967%	108	314	-98.767%
2025-10-09	12.8500	12.8500	12.2000	12.2000	+0.164%	2	209	-98.852%
2025-10-08	12.2500	12.2500	11.9500	12.1800	+1.925%	38	209	-98.851%
2025-10-07	12.3000	12.3000	11.9500	11.9500	-5.906%	3	183	-98.828%
2025-10-03	13.4000	13.4000	12.7000	12.7000	-4.869%	7	183	-98.898%
2025-10-02	13.3500	13.3500	13.3500	13.3500	+0.376%	1	181	-98.951%
2025-09-26	13.5000	13.5000	13.3000	13.3000	+9.465%	24	181	-98.947%
2025-09-25	13.8000	13.8000	12.1500	12.1500	-20.588%	10	169	-98.848%
2025-09-24	13.6500	15.3000	13.6500	15.3000	+12.500%	3	163	-99.085%
2025-09-23	14.0000	14.0000	13.6000	13.6000	+11.475%	2	163	-98.971%
2025-09-19	11.8000	12.2000	11.8000	12.2000	-0.408%	6	162	-98.852%
2025-09-18	12.0000	12.2500	12.0000	12.2500	+14.486%	9	157	-98.857%
2025-09-17	10.7500	11.0000	10.7000	10.7000	+15.054%	13	163	-98.692%
2025-09-12	9.2000	9.4200	9.1500	9.3000	-7.463%	8	163	-98.495%
2025-09-11	11.0000	11.0000	10.0500	10.0500	-0.298%	6	163	-98.607%
2025-09-10	10.5500	10.5500	10.0700	10.0800	+0.800%	20	163	-98.611%
2025-09-09	9.9900	10.1000	9.8000	10.0000	-5.660%	16	163	-98.600%
2025-09-08	10.1600	10.6000	10.1600	10.6000	-2.752%	4	162	-98.679%
2025-09-05	9.8500	12.5600	8.2000	10.9000	-55.052%	38	164	-98.716%
2025-08-28	25.0500	25.0500	24.2500	24.2500	+5.435%	4	164	-99.423%
2025-08-26	23.3000	23.3000	23.0000	23.0000	-6.883%	6	160	-99.391%
2025-08-25	24.7000	24.7000	24.7000	24.7000	+9.778%	2	160	-99.433%
2025-08-21	22.5000	22.5000	22.5000	22.5000	+3.926%	1	160	-99.378%
2025-08-20	21.6500	21.6500	21.6500	21.6500	-5.870%	2	160	-99.353%
2025-08-19	23.5000	23.9100	23.0000	23.0000	-9.804%	6	160	-99.391%
2025-08-18	25.6000	25.6000	25.5000	25.5000	+13.333%	3	157	-99.451%
2025-08-15	22.5000	22.5000	22.5000	22.5000	+25.418%	1	157	-99.378%
2025-08-08	17.9400	17.9400	17.9400	17.9400	-8.000%	1	157	-99.220%
2025-08-07	19.5000	19.5000	19.5000	19.5000	-2.985%	55	156	-99.282%
2025-08-06	20.6000	20.6000	20.1000	20.1000	-2.427%	10	156	-99.303%
2025-08-05	20.0000	20.6000	20.0000	20.6000	+1.478%	20	146	-99.320%
2025-08-04	20.0600	20.4000	20.0100	20.3000	+6.842%	25	126	-99.310%
2025-08-01	19.5200	19.5200	19.0000	19.0000	-36.134%	2	101	-99.263%
2025-07-24	29.7500	29.7500	29.7500	29.7500	-30.814%	1	101	-99.529%
2025-07-07	43.0000	43.0000	43.0000	43.0000	-5.077%	1	101	-99.674%
2025-07-01	45.3000	45.3000	45.3000	45.3000	+16.154%	1	101	-99.691%
2025-06-30	39.0000	39.0000	39.0000	39.0000	+8.333%	1	101	-99.641%
2025-06-20	36.0000	36.0000	36.0000	36.0000	-2.703%	2	101	-99.611%
2025-06-18	37.0000	37.0000	37.0000	37.0000	-8.642%	1	101	-99.622%
2025-06-17	40.3800	41.3700	40.3800	40.5000	-0.978%	65	101	-99.654%
2025-06-16	41.1000	41.1000	40.9000	40.9000	-21.797%	63	108	-99.658%
2025-06-10	52.3000	52.3000	52.3000	52.3000	-2.788%	2	53	-99.732%
2025-06-06	58.4400	58.4400	53.8000	53.8000	-38.479%	4	53	-99.740%
2025-05-13	87.4500	87.4500	87.4500	87.4500	+30.328%	1	52	-99.840%
2025-04-01	67.1000	67.1000	67.1000	67.1000	-39.528%	1	52	-99.791%
2025-03-10	110.9600	110.9600	110.9600	110.9600	-30.345%	1	52	-99.874%
2024-12-17	159.3000	159.3000	159.3000	159.3000	-7.384%	3	52	-99.912%
2024-12-06	172.0000	172.0000	172.0000	172.0000	+49.267%	2	52	-99.919%
2024-12-02	117.0000	117.0000	115.2300	115.2300	+18.549%	3	52	-99.879%
2024-11-18	97.2500	97.2500	97.2000	97.2000	-10.349%	2	53	-99.856%
2024-11-01	107.6000	108.4200	107.6000	108.4200	+23.065%	6	53	-99.871%
2024-10-31	88.1000	88.1000	88.1000	88.1000	-6.376%	2	56	-99.841%
2024-10-30	94.1000	94.1000	94.1000	94.1000	-3.586%	5	58	-99.851%
2024-10-25	97.6000	97.6000	97.6000	97.6000	+12.832%	4	58	-99.857%
2024-10-16	86.6000	86.6000	86.5000	86.5000	+5.681%	2	58	-99.838%
2024-10-15	81.8500	81.8500	81.8500	81.8500	+8.988%	1	58	-99.829%
2024-10-11	75.0000	75.1000	75.0000	75.1000	+2.177%	4	58	-99.814%
2024-10-09	73.5000	73.5000	73.5000	73.5000	+11.957%	1	58	-99.810%
2024-10-03	65.6500	65.6500	65.6500	65.6500	-14.149%	1	58	-99.787%
2024-09-27	76.4700	76.4700	76.4700	76.4700	+11.100%	2	59	-99.817%
2024-09-18	68.8300	68.8300	68.8300	68.8300	+5.730%	2	58	-99.797%
2024-09-17	65.1000	65.1000	65.1000	65.1000	+2.038%	3	60	-99.785%
2024-09-16	63.8000	63.8000	63.8000	63.8000	+21.989%	1	58	-99.781%
2024-09-10	52.3000	52.3000	52.3000	52.3000	-9.828%	1	59	-99.732%
2024-09-06	58.0000	58.0000	58.0000	58.0000	-2.110%	2	58	-99.759%
2024-08-30	67.1000	67.1000	59.1000	59.2500	-8.168%	6	58	-99.764%
2024-08-29	64.5200	64.5200	64.5200	64.5200	-10.389%	1	58	-99.783%
2024-08-27	72.0000	72.0000	72.0000	72.0000	-0.208%	2	58	-99.806%
2024-08-26	71.1400	72.7500	71.1400	72.1500	+5.298%	7	56	-99.806%
2024-08-23	68.5200	68.5200	68.5200	68.5200	-0.262%	10	54	-99.796%
2024-08-21	68.1700	68.7000	68.1700	68.7000	+11.980%	2	49	-99.796%
2024-08-20	61.3500	61.3500	61.3500	61.3500	-2.200%	1	47	-99.772%
2024-08-15	62.7300	62.7300	62.7300	62.7300	+22.520%	10	46	-99.777%
2024-08-02	51.2000	51.2000	51.2000	51.2000	-17.286%	6	36	-99.727%
2024-07-26	59.7000	61.9000	59.7000	61.9000	+4.525%	32	34	-99.774%
2024-07-25	57.0000	59.2200	57.0000	59.2200	-18.317%	2	34	-99.764%
2024-07-24	74.4700	74.4700	72.5000	72.5000	-10.824%	4	34	-99.807%
2024-07-23	80.4000	82.6500	80.4000	81.3000	+1.057%	9	31	-99.828%
2024-07-22	80.7500	80.7500	80.4500	80.4500	+3.806%	2	27	-99.826%
2024-07-19	79.9000	79.9000	77.5000	77.5000	-5.430%	9	26	-99.819%
2024-07-18	88.0000	88.0000	81.7500	81.9500	-5.805%	25	21	-99.829%
2024-07-17	87.0000	87.0000	87.0000	87.0000	+2.776%	1	14	-99.839%
2024-07-16	83.3000	84.6500	83.3000	84.6500	+4.895%	3	13	-99.835%
2024-07-15	81.8000	82.0000	80.7000	80.7000	-5.889%	7	13	-99.827%
2024-07-12	83.5000	85.7500	83.5000	85.7500	-2.557%	8	8	-99.837%
2024-07-11	88.0000	88.0000	88.0000	88.0000	+0.744%	5	6	-99.841%
2024-07-09	87.3500	87.3500	87.3500	87.3500	0.000%	1	1	-99.840%