Dark

LULU20261218P100
LULU Dec 18 2026 100.00 Put (LULU261218P00100000)
option OPRA

EOD

Aug 27, 2026

5.60+6.667%(+0.35)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.2500	5.6000	5.2000	5.6000	+6.667%	47	1,407	0.000%
2026-08-26	5.3000	5.4000	5.2500	5.2500	-1.869%	13	1,397	+6.667%
2026-08-25	5.3800	5.3800	5.2500	5.3500	+15.302%	83	1,405	+4.673%
2026-08-24	4.7500	4.8500	4.5000	4.6400	-8.119%	106	1,404	+20.690%
2026-08-21	5.4200	5.5000	5.0500	5.0500	-17.213%	55	1,352	+10.891%
2026-08-20	5.7000	6.2000	5.6000	6.1000	+22.000%	89	1,332	-8.197%
2026-08-19	4.8600	5.1500	4.8600	5.0000	-2.913%	72	1,309	+12.000%
2026-08-18	5.0100	5.1500	5.0000	5.1500	-12.712%	10	1,240	+8.738%
2026-08-17	5.4800	5.9000	5.4800	5.9000	+15.686%	6	1,235	-5.085%
2026-08-14	5.3600	5.5000	5.1000	5.1000	-3.774%	9	1,235	+9.804%
2026-08-13	5.2500	5.3000	5.2200	5.3000	+12.766%	3	1,227	+5.660%
2026-08-12	4.5000	4.7000	4.5000	4.7000	+14.078%	6	1,227	+19.149%
2026-08-11	4.5000	4.5000	4.1200	4.1200	0.000%	71	1,227	+35.922%
2026-08-10	4.4000	4.4000	4.1000	4.1200	-3.963%	39	1,203	+35.922%
2026-08-07	4.5500	4.5500	4.2900	4.2900	-12.449%	21	1,172	+30.536%
2026-08-06	5.0000	5.0000	4.9000	4.9000	-9.259%	14	1,171	+14.286%
2026-08-05	5.3000	5.4000	5.3000	5.4000	-3.571%	12	1,161	+3.704%
2026-08-03	5.7500	5.7500	5.6000	5.6000	-9.677%	7	1,161	0.000%
2026-07-31	6.5500	6.5500	6.2000	6.2000	-10.145%	6	1,156	-9.677%
2026-07-30	6.9500	7.0000	6.9000	6.9000	+6.977%	157	1,155	-18.841%
2026-07-29	6.6500	6.6500	6.4500	6.4500	+1.415%	5	1,155	-13.178%
2026-07-28	6.9100	6.9100	6.1000	6.3600	-7.153%	140	1,150	-11.950%
2026-07-27	7.1200	7.4600	6.8500	6.8500	-11.613%	39	1,109	-18.248%
2026-07-24	8.7100	8.9000	7.7400	7.7500	-11.429%	51	1,093	-27.742%
2026-07-23	9.1000	9.1500	8.7500	8.7500	+5.804%	14	1,064	-36.000%
2026-07-22	8.3500	8.3500	8.1000	8.2700	+8.105%	30	1,066	-32.285%
2026-07-21	8.0500	8.0500	7.6500	7.6500	+0.658%	3	1,054	-26.797%
2026-07-17	7.3500	7.6000	7.3500	7.6000	+7.801%	16	1,054	-26.316%
2026-07-16	7.5000	7.5500	7.0500	7.0500	+0.714%	11	1,058	-20.567%
2026-07-15	7.0500	7.1000	7.0000	7.0000	-7.285%	13	1,057	-20.000%
2026-07-14	7.8000	7.8000	7.5500	7.5500	+9.420%	28	1,052	-25.828%
2026-07-13	6.8000	6.9000	6.8000	6.9000	+1.620%	11	1,078	-18.841%
2026-07-10	6.9500	6.9500	6.7900	6.7900	-14.051%	11	1,078	-17.526%
2026-07-09	8.7400	8.7400	7.9000	7.9000	-11.236%	15	1,071	-29.114%
2026-07-08	8.9000	8.9000	8.9000	8.9000	+6.587%	5	1,062	-37.079%
2026-07-07	8.3500	8.4000	8.3500	8.3500	-6.180%	3	1,057	-32.934%
2026-07-06	8.8000	8.9000	8.8000	8.9000	+17.414%	3	1,060	-37.079%
2026-07-02	7.5800	7.5800	7.5800	7.5800	-9.654%	1	1,059	-26.121%
2026-07-01	8.5700	8.5700	8.3900	8.3900	-6.362%	2	1,059	-33.254%
2026-06-30	8.1500	8.9600	8.1500	8.9600	+4.186%	5	1,058	-37.500%
2026-06-29	8.5000	8.6300	8.5000	8.6000	+10.968%	7	1,057	-34.884%
2026-06-26	8.3700	8.3700	7.7500	7.7500	-13.408%	16	1,050	-27.742%
2026-06-25	9.4500	9.4500	8.9000	8.9500	-0.556%	18	1,046	-37.430%
2026-06-24	9.3500	9.3500	9.0000	9.0000	-9.548%	36	1,034	-37.778%
2026-06-23	11.5600	11.5600	9.9500	9.9500	-17.083%	53	1,028	-43.719%
2026-06-22	10.6000	12.0000	10.6000	12.0000	+19.403%	24	1,003	-53.333%
2026-06-18	9.3500	10.0500	9.3500	10.0500	+11.667%	3	948	-44.279%
2026-06-17	8.3000	9.0000	8.0500	9.0000	+9.091%	71	948	-37.778%
2026-06-16	8.0000	8.3000	8.0000	8.2500	-0.841%	30	948	-32.121%
2026-06-15	8.2500	8.4000	7.9500	8.3200	+6.667%	43	928	-32.692%
2026-06-12	7.5300	8.0500	7.5300	7.8000	+2.094%	185	917	-28.205%
2026-06-11	8.0000	8.4000	7.6400	7.6400	-2.675%	210	746	-26.702%
2026-06-10	7.3000	7.9500	7.3000	7.8500	+1.948%	279	545	-28.662%
2026-06-09	8.1500	8.5800	7.7000	7.7000	-14.444%	7	526	-27.273%
2026-06-08	8.7800	9.2000	8.6000	9.0000	-0.552%	222	529	-37.778%
2026-06-05	9.6600	9.9500	9.0000	9.0500	+18.301%	68	493	-38.122%
2026-06-04	7.4500	7.8500	7.4500	7.6500	+0.658%	15	464	-26.797%
2026-06-03	7.8000	7.8000	7.6000	7.6000	+6.294%	3	448	-26.316%
2026-06-02	6.6500	7.2000	6.6500	7.1500	+18.182%	11	447	-21.678%
2026-06-01	5.8700	6.1500	5.8700	6.0500	-0.820%	13	436	-7.438%
2026-05-29	6.1000	6.1100	6.0500	6.1000	-0.813%	4	424	-8.197%
2026-05-27	6.0000	6.1500	5.8300	6.1500	-13.986%	7	422	-8.943%
2026-05-26	7.0700	7.3000	7.0700	7.1500	-2.721%	22	423	-21.678%
2026-05-22	7.3500	7.4000	7.3500	7.3500	-2.778%	60	414	-23.810%
2026-05-21	8.3600	8.3600	7.5600	7.5600	-12.903%	15	356	-25.926%
2026-05-20	9.5200	9.5200	8.6800	8.6800	-5.550%	7	356	-35.484%
2026-05-19	9.5700	9.5700	9.1900	9.1900	-0.109%	2	356	-39.064%
2026-05-18	9.1000	9.4000	9.0000	9.2000	-2.128%	12	356	-39.130%
2026-05-15	9.0600	9.5300	9.0600	9.4000	+6.818%	32	356	-40.426%
2026-05-14	9.1000	9.1000	8.8000	8.8000	-0.677%	15	314	-36.364%
2026-05-13	8.9000	8.9000	8.8000	8.8600	+12.866%	7	306	-36.795%
2026-05-12	7.8800	8.4500	7.8500	7.8500	+0.641%	17	306	-28.662%
2026-05-11	7.8000	7.8000	7.8000	7.8000	+8.333%	1	306	-28.205%
2026-05-06	7.3000	7.4000	7.2000	7.2000	-4.000%	11	300	-22.222%
2026-05-05	7.5800	7.6000	7.5000	7.5000	+6.383%	26	292	-25.333%
2026-05-04	7.0000	7.1100	7.0000	7.0500	+3.676%	8	267	-20.567%
2026-05-01	6.5500	6.9400	6.5500	6.8000	+12.397%	28	242	-17.647%
2026-04-30	6.0600	6.2500	6.0500	6.0500	-2.419%	10	242	-7.438%
2026-04-29	6.0500	6.2500	6.0500	6.2000	+27.310%	5	238	-9.677%
2026-04-28	4.8700	4.8700	4.8700	4.8700	+0.412%	1	235	+14.990%
2026-04-27	4.9200	4.9200	4.8500	4.8500	-3.386%	2	235	+15.464%
2026-04-24	5.1100	5.1100	5.0200	5.0200	-8.727%	9	233	+11.554%
2026-04-23	4.2300	5.5000	4.2300	5.5000	+70.807%	24	224	+1.818%
2026-04-21	3.2200	3.2200	3.2200	3.2200	-8.000%	1	220	+73.913%
2026-04-20	3.5000	3.5000	3.5000	3.5000	0.000%	200	220	+60.000%
2026-04-16	3.5500	3.5800	3.3000	3.5000	+16.667%	14	403	+60.000%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-23.469%	1	402	+86.667%
2026-04-09	3.9200	3.9200	3.9200	3.9200	-7.765%	1	402	+42.857%
2026-04-08	4.2500	4.2500	4.2500	4.2500	-17.476%	1	402	+31.765%
2026-04-07	5.1000	5.1500	5.0000	5.1500	+5.102%	3	403	+8.738%
2026-04-06	4.8000	4.9000	4.8000	4.9000	-20.325%	202	401	+14.286%
2026-03-31	6.1500	6.1500	6.1500	6.1500	+12.844%	1	199	-8.943%
2026-03-30	5.4500	5.4500	5.4500	5.4500	-9.768%	2	199	+2.752%
2026-03-27	5.1700	6.0400	5.1700	6.0400	+56.883%	2	197	-7.285%
2026-03-25	3.8500	3.8500	3.8500	3.8500	-1.282%	10	197	+45.455%
2026-03-20	3.6400	3.9000	3.6400	3.9000	-9.302%	3	187	+43.590%
2026-03-17	4.0000	4.3000	4.0000	4.3000	-8.511%	6	184	+30.233%
2026-03-12	4.7000	4.7000	4.7000	4.7000	-5.812%	1	179	+19.149%
2026-03-11	4.9900	4.9900	4.9900	4.9900	+6.397%	1	178	+12.224%
2026-03-06	4.7500	4.7500	4.6900	4.6900	+23.421%	7	178	+19.403%
2026-03-03	3.8000	3.8000	3.8000	3.8000	-12.644%	2	179	+47.368%
2026-02-12	4.0000	4.3500	4.0000	4.3500	+33.436%	3	181	+28.736%
2026-02-05	3.2600	3.2600	3.2600	3.2600	+55.238%	1	178	+71.779%
2026-01-23	2.1000	2.1000	2.1000	2.1000	-23.636%	1	178	+166.667%
2026-01-20	2.7500	2.7500	2.7500	2.7500	+44.737%	1	177	+103.636%
2026-01-14	1.9000	1.9000	1.9000	1.9000	-9.524%	1	176	+194.737%
2026-01-09	2.1000	2.1000	2.1000	2.1000	+20.000%	100	176	+166.667%
2025-12-18	1.7500	1.7500	1.7500	1.7500	-14.634%	3	96	+220.000%
2025-12-15	2.0500	2.0500	2.0500	2.0500	-6.818%	1	93	+173.171%
2025-12-12	2.9700	3.3000	2.2000	2.2000	-26.667%	4	93	+154.545%
2025-12-11	3.0100	3.0100	3.0000	3.0000	-13.043%	5	93	+86.667%
2025-12-08	3.4500	3.4500	3.4500	3.4500	-17.661%	1	91	+62.319%
2025-12-05	4.1900	4.1900	4.1900	4.1900	-15.524%	1	91	+33.652%
2025-11-26	5.0000	5.0000	4.7500	4.9600	-7.290%	32	106	+12.903%
2025-11-25	5.2500	5.3500	5.2500	5.3500	-26.003%	2	106	+4.673%
2025-11-10	7.2300	7.2300	7.2300	7.2300	+13.858%	5	107	-22.545%
2025-11-05	6.3500	6.3500	6.3500	6.3500	+15.455%	30	102	-11.811%
2025-11-03	5.5000	5.5000	5.5000	5.5000	-5.172%	1	71	+1.818%
2025-10-31	5.8300	5.8300	5.8000	5.8000	-5.691%	20	71	-3.448%
2025-10-10	5.9000	6.7700	5.9000	6.1500	+23.000%	19	61	-8.943%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-13.644%	1	54	+12.000%
2025-09-23	5.7900	5.7900	5.7900	5.7900	-7.360%	2	54	-3.282%
2025-09-22	6.2500	6.2500	6.2500	6.2500	-0.794%	5	55	-10.400%
2025-09-18	6.2700	8.1500	6.2700	6.3000	-13.103%	13	50	-11.111%
2025-09-16	7.2500	7.2500	7.2500	7.2500	+13.636%	1	38	-22.759%
2025-09-10	6.3800	6.3800	6.3800	6.3800	+2.903%	1	37	-12.226%
2025-09-05	6.1400	6.2000	5.9500	6.2000	+31.915%	8	37	-9.677%
2025-08-22	5.0900	5.0900	4.7000	4.7000	+16.625%	12	34	+19.149%
2025-08-19	4.0300	4.0300	4.0300	4.0300	-18.586%	10	25	+38.958%
2025-08-18	5.0600	5.0600	4.9500	4.9500	-9.174%	11	15	+13.131%
2025-08-11	5.3000	5.4500	5.3000	5.4500	0.000%	3	4	+2.752%
2025-08-08	5.4000	5.4500	5.4000	5.4500	+9.000%	2	2	+2.752%
2025-08-07	4.9000	5.0000	4.7700	5.0000	0.000%	4	4	+12.000%