Dark

LULU20261218C400
LULU Dec 18 2026 400.00 Call (LULU261218C00400000)
option OPRA

EOD

Aug 27, 2026

0.0100-83.333%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0100	0.0100	0.0100	0.0100	-83.333%	10	1,758	0.000%
2026-08-07	0.0800	0.0800	0.0600	0.0600	+50.000%	90	1,761	-83.333%
2026-07-29	0.0400	0.0400	0.0400	0.0400	-84.615%	1	1,686	-75.000%
2026-06-16	0.2600	0.2600	0.2600	0.2600	+136.364%	4	1,686	-96.154%
2026-06-15	0.1100	0.1100	0.1100	0.1100	-78.000%	1	1,686	-90.909%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+42.857%	6	1,687	-98.000%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,681	-97.143%
2026-05-20	0.4500	0.4500	0.4500	0.4500	+114.286%	2	1,682	-97.778%
2026-05-19	0.2100	0.2100	0.2100	0.2100	-16.000%	50	1,730	-95.238%
2026-05-18	0.2500	0.2500	0.2500	0.2500	+13.636%	2	1,730	-96.000%
2026-05-15	0.2000	0.2200	0.2000	0.2200	-24.138%	9	1,730	-95.455%
2026-05-11	0.2900	0.2900	0.2900	0.2900	-25.641%	5	1,741	-96.552%
2026-05-07	0.3900	0.3900	0.3900	0.3900	0.000%	2	1,741	-97.436%
2026-05-04	0.3900	0.3900	0.3900	0.3900	+77.273%	50	1,739	-97.436%
2026-04-28	0.2300	0.2300	0.2200	0.2200	-38.889%	2	1,705	-95.455%
2026-04-24	0.4500	0.4500	0.3400	0.3600	-10.000%	31	1,704	-97.222%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-20.000%	10	1,688	-97.500%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,688	-98.000%
2026-04-15	0.4000	0.4000	0.4000	0.4000	-16.667%	1	1,689	-97.500%
2026-04-06	0.4800	0.4800	0.4800	0.4800	-38.462%	3	1,689	-97.917%
2026-04-02	0.7800	0.7800	0.7800	0.7800	+73.333%	10	1,699	-98.718%
2026-03-31	0.4500	0.4500	0.4500	0.4500	-4.255%	2	1,699	-97.778%
2026-03-26	0.4700	0.4700	0.4700	0.4700	-59.130%	1	1,697	-97.872%
2026-03-19	1.1500	1.1500	1.1500	1.1500	+1.770%	3	1,697	-99.130%
2026-03-17	1.1300	1.1300	1.1300	1.1300	+7.619%	10	1,697	-99.115%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-62.094%	1	1,700	-99.048%
2026-03-06	2.7100	2.7700	2.7100	2.7700	+57.386%	4	1,701	-99.639%
2026-03-04	1.7600	1.7600	1.7600	1.7600	-36.691%	1	1,701	-99.432%
2026-02-20	2.7800	2.7800	2.7800	2.7800	+37.624%	1	1,702	-99.640%
2026-02-12	2.0200	2.0200	1.9900	2.0200	+6.878%	4	1,701	-99.505%
2026-02-04	1.8900	1.8900	1.8800	1.8900	+3.279%	6	1,703	-99.471%
2026-01-30	1.8300	1.8300	1.8300	1.8300	+10.241%	1	1,702	-99.454%
2026-01-29	1.6600	1.6600	1.6600	1.6600	-22.791%	2	1,702	-99.398%
2026-01-28	2.1500	2.1500	2.1500	2.1500	-20.074%	1	1,702	-99.535%
2026-01-21	2.6900	2.6900	2.6900	2.6900	-23.143%	1	1,703	-99.628%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-11.839%	1	1,702	-99.714%
2026-01-12	3.9700	3.9700	3.9700	3.9700	-25.655%	3	1,701	-99.748%
2026-01-09	5.1100	5.3400	5.1100	5.3400	+6.800%	8	1,701	-99.813%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+6.383%	11	1,709	-99.800%
2026-01-05	4.7000	4.7000	4.7000	4.7000	+3.753%	1	1,708	-99.787%
2026-01-02	4.5300	4.5300	4.5300	4.5300	+7.857%	1	1,708	-99.779%
2025-12-30	4.2000	4.2000	4.2000	4.2000	-29.412%	3	1,707	-99.762%
2025-12-18	7.0000	7.0000	5.1200	5.9500	+22.680%	29	1,707	-99.832%
2025-12-17	4.8500	4.8500	4.8500	4.8500	-9.346%	2	1,706	-99.794%
2025-12-12	6.5000	7.1000	5.2000	5.3500	+13.830%	25	1,706	-99.813%
2025-12-11	4.8500	5.1900	4.1000	4.7000	+4.444%	1,630	1,705	-99.787%
2025-12-01	4.5000	4.5000	4.5000	4.5000	-9.091%	1	116	-99.778%
2025-11-28	4.9500	4.9500	4.9500	4.9500	+16.471%	1	117	-99.798%
2025-11-25	4.2500	4.2500	4.2500	4.2500	+10.390%	29	118	-99.765%
2025-11-24	3.8500	3.8500	3.8500	3.8500	+17.021%	3	146	-99.740%
2025-11-20	3.2900	3.2900	3.2900	3.2900	-3.235%	1	148	-99.696%
2025-11-18	3.4000	3.4000	3.4000	3.4000	-27.660%	3	148	-99.706%
2025-11-17	4.7000	4.7000	4.7000	4.7000	+1.952%	2	148	-99.787%
2025-11-12	4.6400	4.6400	4.6100	4.6100	+18.814%	2	148	-99.783%
2025-11-10	3.8800	3.8800	3.8800	3.8800	-8.706%	1	149	-99.742%
2025-11-07	4.2500	4.2500	4.2500	4.2500	-8.602%	3	148	-99.765%
2025-11-05	4.6500	4.6500	4.6500	4.6500	+3.333%	20	145	-99.785%
2025-10-29	4.5000	4.5000	4.5000	4.5000	+4.651%	1	125	-99.778%
2025-10-28	4.6200	4.6300	4.3000	4.3000	-10.417%	14	125	-99.767%
2025-10-27	5.1500	5.1500	4.8000	4.8000	+6.667%	14	135	-99.792%
2025-10-23	4.6000	4.6000	4.5000	4.5000	-0.442%	6	135	-99.778%
2025-10-22	4.5200	4.5200	4.5200	4.5200	0.000%	1	141	-99.779%
2025-10-21	4.1000	4.5200	4.1000	4.5200	+14.430%	8	141	-99.779%
2025-10-20	3.9900	3.9900	3.7800	3.9500	+12.857%	4	136	-99.747%
2025-10-17	3.5000	3.5000	3.5000	3.5000	0.000%	3	135	-99.714%
2025-10-16	3.5000	3.5000	3.5000	3.5000	-4.110%	1	136	-99.714%
2025-10-15	3.9700	3.9700	3.6500	3.6500	-8.750%	2	136	-99.726%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+11.111%	1	135	-99.750%
2025-10-13	3.6000	3.6000	3.6000	3.6000	+12.500%	1	135	-99.722%
2025-10-10	3.8300	3.8300	3.2000	3.2000	-16.883%	38	135	-99.688%
2025-10-09	3.8500	3.8500	3.8500	3.8500	-4.229%	4	152	-99.740%
2025-10-06	3.8000	4.0200	3.8000	4.0200	+1.772%	11	148	-99.751%
2025-10-03	3.9500	3.9500	3.9500	3.9500	-7.925%	1	157	-99.747%
2025-10-01	4.2500	4.2900	4.2500	4.2900	-3.378%	2	156	-99.767%
2025-09-29	4.4400	4.4400	4.4400	4.4400	+3.256%	5	155	-99.775%
2025-09-26	4.3000	4.3000	4.3000	4.3000	+22.857%	2	155	-99.767%
2025-09-25	4.8000	5.0000	3.5000	3.5000	-21.700%	4	153	-99.714%
2025-09-24	4.4700	4.4700	4.4700	4.4700	-1.758%	1	155	-99.776%
2025-09-23	4.9500	4.9500	4.4500	4.5500	+3.409%	3	156	-99.780%
2025-09-22	3.6500	4.4000	3.6500	4.4000	+10.831%	5	156	-99.773%
2025-09-19	4.1000	4.1000	3.9700	3.9700	-5.476%	8	157	-99.748%
2025-09-18	4.2000	4.2000	4.2000	4.2000	+10.526%	1	154	-99.762%
2025-09-17	3.8000	3.8000	3.8000	3.8000	+6.742%	5	155	-99.737%
2025-09-16	3.5800	3.5800	3.5600	3.5600	+13.016%	3	150	-99.719%
2025-09-15	3.1500	3.1500	3.1000	3.1500	-2.477%	3	147	-99.683%
2025-09-10	3.2000	3.2300	3.2000	3.2300	-0.615%	13	144	-99.690%
2025-09-09	3.4000	3.4000	3.2500	3.2500	+8.696%	11	157	-99.692%
2025-09-08	2.9900	2.9900	2.9900	2.9900	-4.473%	1	162	-99.666%
2025-09-05	4.1500	4.1500	3.0800	3.1300	-59.613%	53	161	-99.681%
2025-09-04	7.7500	7.7500	7.7500	7.7500	+9.155%	1	155	-99.871%
2025-09-03	7.1000	7.1000	7.1000	7.1000	-21.978%	6	154	-99.859%
2025-08-22	8.2000	9.1000	8.2000	9.1000	+22.973%	11	148	-99.890%
2025-08-20	7.5000	7.5000	7.4000	7.4000	-5.612%	2	155	-99.865%
2025-08-19	7.8400	7.8400	7.8400	7.8400	-12.889%	1	153	-99.872%
2025-08-18	9.1000	9.1000	9.0000	9.0000	+17.035%	2	153	-99.889%
2025-08-15	7.5000	7.6900	7.3000	7.6900	+8.310%	13	151	-99.870%
2025-08-13	6.7000	8.2500	6.7000	7.1000	+13.600%	3	138	-99.859%
2025-08-12	6.2500	6.2500	6.2500	6.2500	+11.012%	1	136	-99.840%
2025-08-07	4.1500	5.6300	4.1500	5.6300	-5.219%	12	135	-99.822%
2025-08-06	6.0000	6.0000	5.9400	5.9400	-3.415%	4	142	-99.832%
2025-08-05	6.2400	6.2400	6.1500	6.1500	-1.284%	3	141	-99.837%
2025-08-04	6.2300	6.2300	6.2300	6.2300	+9.877%	4	143	-99.839%
2025-08-01	5.8500	5.8500	5.6700	5.6700	-17.226%	5	143	-99.824%
2025-07-31	6.8500	6.8500	6.8500	6.8500	-23.034%	3	140	-99.854%
2025-07-25	8.9000	8.9000	8.9000	8.9000	-4.813%	1	140	-99.888%
2025-07-24	9.5900	9.5900	9.3500	9.3500	-3.608%	5	139	-99.893%
2025-07-22	9.7600	9.7600	9.7000	9.7000	+2.105%	5	134	-99.897%
2025-07-21	9.5000	9.5000	9.5000	9.5000	-13.636%	1	138	-99.895%
2025-07-18	11.0000	11.0000	11.0000	11.0000	-10.204%	1	137	-99.909%
2025-07-17	12.2500	12.2500	12.2500	12.2500	+13.112%	1	137	-99.918%
2025-07-16	10.9200	10.9200	10.8300	10.8300	+0.278%	2	136	-99.908%
2025-07-15	11.4000	11.4000	10.8000	10.8000	-23.890%	3	134	-99.907%
2025-07-08	14.3100	14.3100	14.1900	14.1900	+0.638%	6	132	-99.930%
2025-07-07	14.1000	14.1000	14.1000	14.1000	-13.497%	5	131	-99.929%
2025-07-02	16.7000	16.7000	16.3000	16.3000	+7.307%	5	131	-99.939%
2025-07-01	15.1900	15.1900	15.1900	15.1900	+10.876%	1	133	-99.934%
2025-06-30	13.7000	13.7000	13.7000	13.7000	+4.183%	1	134	-99.927%
2025-06-27	13.5000	13.5000	13.1500	13.1500	+6.478%	7	134	-99.924%
2025-06-26	12.3500	12.3500	12.3500	12.3500	-8.519%	1	138	-99.919%
2025-06-24	13.5000	13.5000	13.5000	13.5000	+7.399%	1	138	-99.926%
2025-06-18	13.0000	13.4000	12.5700	12.5700	-15.807%	35	117	-99.920%
2025-06-16	14.7000	14.9300	14.7000	14.9300	-0.467%	13	117	-99.933%
2025-06-13	15.0000	15.0000	15.0000	15.0000	-6.250%	2	105	-99.933%
2025-06-12	16.5000	16.5000	16.0000	16.0000	-8.362%	32	104	-99.938%
2025-06-11	17.4600	17.4600	17.4600	17.4600	-13.264%	1	103	-99.943%
2025-06-06	21.2500	21.2500	19.6700	20.1300	-57.984%	20	103	-99.950%
2025-06-05	50.8200	50.8200	47.9100	47.9100	-7.830%	5	109	-99.979%
2025-06-04	52.0300	52.0300	51.9800	51.9800	+17.469%	3	106	-99.981%
2025-05-16	44.2500	44.2500	44.2500	44.2500	+10.377%	2	106	-99.977%
2025-05-15	40.0900	40.0900	40.0900	40.0900	+8.792%	4	106	-99.975%
2025-05-12	36.8500	36.8500	36.8500	36.8500	+28.846%	10	106	-99.973%
2025-05-08	28.6000	28.6000	28.6000	28.6000	+12.732%	10	110	-99.965%
2025-04-23	25.3700	25.3700	25.3700	25.3700	+39.396%	2	110	-99.961%
2025-04-17	18.3000	18.4000	18.2000	18.2000	-37.586%	4	109	-99.945%
2025-04-09	29.1600	29.1600	29.1600	29.1600	+41.416%	1	109	-99.966%
2025-04-08	20.6200	20.6200	20.6200	20.6200	+11.459%	1	109	-99.952%
2025-04-04	18.5000	18.5000	18.5000	18.5000	+4.225%	2	109	-99.946%
2025-04-03	17.7500	17.7500	17.7500	17.7500	-41.225%	1	108	-99.944%
2025-04-02	30.2000	30.2000	30.2000	30.2000	-3.975%	4	109	-99.967%
2025-03-28	31.4500	31.4500	31.4500	31.4500	-27.030%	8	113	-99.968%
2025-03-13	43.1000	43.1000	43.1000	43.1000	-33.261%	1	112	-99.977%
2025-03-06	64.5800	64.5800	64.5800	64.5800	-7.743%	5	112	-99.985%
2025-02-28	70.0000	70.0000	70.0000	70.0000	-2.180%	4	112	-99.986%
2025-02-26	71.5300	71.6800	71.5300	71.5600	-24.155%	3	114	-99.986%
2025-02-10	94.3500	94.3500	94.3500	94.3500	-7.336%	1	115	-99.989%
2025-02-06	101.8200	101.8200	101.8200	101.8200	-1.756%	1	114	-99.990%
2025-02-03	103.7100	103.7100	103.6100	103.6400	+2.614%	4	114	-99.990%
2025-01-29	101.0000	101.0000	101.0000	101.0000	-1.559%	10	116	-99.990%
2025-01-28	102.8200	102.8200	102.6000	102.6000	+12.119%	2	106	-99.990%
2025-01-24	91.4500	91.5100	91.4500	91.5100	+11.939%	4	107	-99.989%
2025-01-22	81.5000	81.7500	81.5000	81.7500	-15.895%	2	106	-99.988%
2025-01-13	96.9000	97.2000	96.9000	97.2000	-8.259%	2	106	-99.990%
2025-01-07	105.9500	105.9500	105.9500	105.9500	+15.163%	1	106	-99.991%
2025-01-06	92.0000	92.0000	92.0000	92.0000	+8.235%	2	107	-99.989%
2025-01-03	85.0000	85.0000	85.0000	85.0000	+4.231%	8	107	-99.988%
2025-01-02	81.5500	81.5500	81.5500	81.5500	-5.712%	1	103	-99.988%
2024-12-31	86.4900	86.4900	86.4900	86.4900	+5.993%	1	104	-99.988%
2024-12-19	81.6000	81.6000	81.6000	81.6000	-13.155%	13	104	-99.988%
2024-12-16	93.9600	93.9600	93.9600	93.9600	-11.358%	2	104	-99.989%
2024-12-10	106.0000	106.0000	106.0000	106.0000	-0.385%	1	104	-99.991%
2024-12-06	104.4500	106.4100	104.4500	106.4100	+93.966%	6	104	-99.991%
2024-12-02	54.8600	54.8600	54.8600	54.8600	+1.857%	2	103	-99.982%
2024-11-27	53.8600	53.8600	53.8600	53.8600	-3.459%	2	103	-99.981%
2024-11-15	59.8500	59.8500	55.7900	55.7900	-0.054%	4	103	-99.982%
2024-11-11	55.8200	55.8200	55.8200	55.8200	-3.759%	1	103	-99.982%
2024-11-04	58.0000	58.0000	58.0000	58.0000	+32.571%	3	104	-99.983%
2024-10-31	43.7500	43.7500	43.7500	43.7500	-10.016%	8	101	-99.977%
2024-10-30	48.6200	48.6200	48.6200	48.6200	+1.440%	1	100	-99.979%
2024-10-29	47.9300	47.9300	47.9300	47.9300	-2.482%	3	99	-99.979%
2024-10-28	49.1500	49.1500	49.1500	49.1500	+1.971%	1	99	-99.980%
2024-10-25	48.2000	48.2000	48.2000	48.2000	+11.626%	2	99	-99.979%
2024-10-23	43.1800	43.1800	43.1800	43.1800	-5.452%	2	99	-99.977%
2024-10-22	45.6700	45.6700	45.6700	45.6700	+14.175%	10	99	-99.978%
2024-10-18	40.0000	40.0000	40.0000	40.0000	-1.478%	2	99	-99.975%
2024-10-17	40.6000	40.6000	40.6000	40.6000	-6.344%	10	98	-99.975%
2024-10-16	43.4500	43.4500	43.3500	43.3500	+11.211%	20	98	-99.977%
2024-10-15	38.9800	38.9800	38.9800	38.9800	+2.042%	2	98	-99.974%
2024-10-14	38.2000	38.2000	38.2000	38.2000	+28.016%	13	96	-99.974%
2024-09-19	31.3500	31.3500	29.8400	29.8400	+19.122%	2	96	-99.966%
2024-09-12	25.0500	25.0500	25.0500	25.0500	-10.854%	1	96	-99.960%
2024-08-29	28.6500	28.7500	28.1000	28.1000	-6.737%	18	95	-99.964%
2024-08-28	30.1300	30.1300	30.1300	30.1300	-4.923%	1	77	-99.967%
2024-08-27	32.3300	32.3300	31.6900	31.6900	-0.969%	11	77	-99.968%
2024-08-23	32.0000	32.0000	32.0000	32.0000	+3.627%	2	66	-99.969%
2024-08-22	30.8800	30.8800	30.8800	30.8800	+8.161%	25	65	-99.968%
2024-08-16	28.5500	28.5500	28.5500	28.5500	+6.016%	16	40	-99.965%
2024-08-15	26.4300	27.6500	26.4300	26.9300	+19.689%	6	32	-99.963%
2024-08-13	22.5300	22.5300	22.5000	22.5000	+0.223%	3	28	-99.956%
2024-08-12	22.4500	22.4500	22.4500	22.4500	0.000%	3	31	-99.955%
2024-08-08	22.4500	22.4500	22.4500	22.4500	+4.419%	1	28	-99.955%
2024-08-02	21.5000	21.5000	21.5000	21.5000	-21.418%	2	27	-99.953%
2024-08-01	27.3600	27.3600	27.3600	27.3600	-8.800%	1	26	-99.963%
2024-07-29	30.0000	30.0000	30.0000	30.0000	+15.429%	1	25	-99.967%
2024-07-25	25.0000	26.6800	25.0000	25.9900	-21.314%	10	24	-99.962%
2024-07-24	33.0300	33.0300	33.0300	33.0300	-19.044%	3	14	-99.970%
2024-07-12	40.8000	40.8000	40.8000	40.8000	+6.112%	2	11	-99.975%
2024-07-10	38.8500	39.1800	38.4500	38.4500	-6.220%	6	10	-99.974%
2024-07-09	41.0000	41.0000	41.0000	41.0000	-6.818%	1	4	-99.976%
2024-07-08	44.0000	44.0000	44.0000	44.0000	-10.112%	1	4	-99.977%
2024-06-28	47.9700	48.9500	47.8700	48.9500	0.000%	5	3	-99.980%