Dark

LULU20261218P120
LULU Dec 18 2026 120.00 Put (LULU261218P00120000)
option OPRA

EOD

Aug 27, 2026

14.000.000%(0.00)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.6600	14.6600	13.9000	14.0000	0.000%	41	1,333	0.000%
2026-08-26	14.2400	14.4000	14.0000	14.0000	+0.792%	61	1,332	0.000%
2026-08-25	13.8900	13.8900	13.8900	13.8900	+11.298%	1	1,293	+0.792%
2026-08-24	12.5000	12.5000	12.4400	12.4800	-3.926%	3	1,294	+12.179%
2026-08-21	13.0000	13.0000	12.9900	12.9900	-14.144%	5	1,292	+7.775%
2026-08-20	15.2500	15.2500	15.1300	15.1300	+13.503%	8	1,297	-7.469%
2026-08-19	13.2500	13.3300	13.2500	13.3300	+4.549%	7	1,292	+5.026%
2026-08-18	13.1200	13.1200	12.7500	12.7500	-16.118%	2	1,293	+9.804%
2026-08-17	14.0000	15.2000	14.0000	15.2000	+12.094%	23	1,293	-7.895%
2026-08-14	13.5700	13.5700	13.5600	13.5600	+0.668%	2	1,272	+3.245%
2026-08-13	12.5600	13.4700	12.5600	13.4700	+9.959%	27	1,277	+3.935%
2026-08-12	12.5000	12.5000	12.2500	12.2500	+8.986%	2	1,277	+14.286%
2026-08-11	12.1700	12.2000	11.2400	11.2400	-6.333%	9	1,275	+24.555%
2026-08-10	11.6800	12.0000	11.6800	12.0000	+5.820%	3	1,281	+16.667%
2026-08-07	11.5000	11.5000	11.3400	11.3400	-7.655%	3	1,281	+23.457%
2026-08-06	12.5000	12.5000	12.2000	12.2800	-6.616%	3	1,279	+14.007%
2026-08-05	13.4400	13.4400	13.0000	13.1500	-8.298%	15	1,281	+6.464%
2026-08-03	13.8900	14.3400	13.8000	14.3400	-5.347%	3	1,290	-2.371%
2026-07-31	15.2100	15.2100	15.1500	15.1500	-8.182%	12	1,288	-7.591%
2026-07-30	16.5000	16.5000	16.5000	16.5000	+1.538%	11	1,296	-15.152%
2026-07-27	16.2500	16.2500	16.2500	16.2500	-16.151%	1	1,285	-13.846%
2026-07-23	19.3700	19.3800	19.3700	19.3800	+6.777%	10	1,285	-27.761%
2026-07-22	17.9500	18.1500	17.9500	18.1500	+6.327%	2	1,295	-22.865%
2026-07-21	17.6000	17.6000	17.0500	17.0700	+3.455%	26	1,295	-17.985%
2026-07-20	16.5500	16.5500	16.5000	16.5000	+1.789%	12	1,294	-15.152%
2026-07-17	16.0300	16.5000	16.0300	16.2100	-3.224%	15	1,294	-13.634%
2026-07-14	16.7500	16.7500	16.7500	16.7500	+10.561%	1	1,285	-16.418%
2026-07-13	15.1000	15.1500	15.1000	15.1500	-2.635%	4	1,286	-7.591%
2026-07-10	15.5000	15.5600	15.4300	15.5600	-9.797%	7	1,287	-10.026%
2026-07-09	17.3500	17.3500	17.2500	17.2500	-10.760%	28	1,291	-18.841%
2026-07-08	19.3300	19.3300	19.3300	19.3300	-0.872%	1	1,291	-27.574%
2026-07-06	19.5000	19.5000	19.5000	19.5000	+19.048%	3	1,290	-28.205%
2026-07-02	16.7700	16.7700	16.3800	16.3800	-8.747%	2	1,292	-14.530%
2026-07-01	17.7100	17.9500	17.6500	17.9500	+5.402%	21	1,292	-22.006%
2026-06-29	16.9900	17.0300	15.8800	17.0300	+1.672%	15	1,291	-17.792%
2026-06-26	17.6100	17.6100	16.7500	16.7500	-12.304%	13	1,291	-16.418%
2026-06-24	19.4500	19.5000	19.0900	19.1000	-15.111%	168	1,288	-26.702%
2026-06-23	22.5000	22.5000	22.5000	22.5000	-3.846%	1	1,339	-37.778%
2026-06-22	22.0700	23.5900	22.0700	23.4000	+23.483%	8	1,339	-40.171%
2026-06-18	18.9500	18.9500	18.9500	18.9500	+1.337%	1	1,340	-26.121%
2026-06-17	18.7000	18.7000	18.7000	18.7000	+6.553%	1	1,340	-25.134%
2026-06-15	16.4400	17.5500	16.4400	17.5500	+6.364%	14	1,340	-20.228%
2026-06-12	16.7500	16.7500	16.5000	16.5000	-4.514%	6	1,331	-15.152%
2026-06-11	17.0500	17.6000	17.0500	17.2800	-0.058%	4	1,332	-18.981%
2026-06-09	17.2900	17.2900	17.2900	17.2900	-6.792%	1	1,330	-19.028%
2026-06-08	18.5000	18.5500	18.5000	18.5500	-1.956%	2	1,331	-24.528%
2026-06-05	20.0000	20.0000	18.7800	18.9200	+19.369%	40	1,332	-26.004%
2026-06-04	14.7900	16.4500	14.6000	15.8500	+4.139%	32	1,315	-11.672%
2026-06-03	14.9300	15.2200	14.9300	15.2200	-0.197%	4	1,324	-8.016%
2026-06-02	14.6300	15.2500	14.6300	15.2500	+13.891%	2	1,322	-8.197%
2026-06-01	12.8000	13.4500	12.8000	13.3900	-0.446%	10	1,322	+4.556%
2026-05-29	13.2300	13.4500	13.2300	13.4500	+1.509%	12	1,324	+4.089%
2026-05-28	13.2500	13.2500	13.2500	13.2500	+1.145%	1	1,323	+5.660%
2026-05-27	13.1000	13.1000	13.1000	13.1000	-11.725%	1	1,322	+6.870%
2026-05-26	14.8400	14.8400	14.8400	14.8400	-11.772%	1	1,321	-5.660%
2026-05-21	16.8200	16.8200	16.8200	16.8200	-13.254%	1	1,321	-16.766%
2026-05-20	19.3900	19.3900	19.3900	19.3900	+7.842%	1	1,321	-27.798%
2026-05-19	17.9000	17.9800	17.9000	17.9800	-2.016%	2	1,319	-22.136%
2026-05-18	18.3100	18.3500	18.2900	18.3500	+3.206%	28	1,319	-23.706%
2026-05-15	17.5800	17.7800	17.5800	17.7800	+0.623%	21	1,319	-21.260%
2026-05-14	17.1600	18.0000	17.1600	17.6700	+0.113%	13	1,277	-20.770%
2026-05-13	16.8400	17.6500	16.8400	17.6500	+10.313%	5	1,272	-20.680%
2026-05-12	15.6700	16.3500	15.6700	16.0000	+5.471%	8	1,272	-12.500%
2026-05-11	15.1000	15.1700	15.1000	15.1700	+9.137%	536	1,272	-7.713%
2026-05-08	13.9000	13.9000	13.9000	13.9000	+1.091%	3	740	+0.719%
2026-05-07	13.7500	13.7500	13.7500	13.7500	-6.526%	1	737	+1.818%
2026-05-06	14.7000	14.7100	14.7000	14.7100	-1.933%	5	737	-4.827%
2026-05-05	15.0000	15.0000	15.0000	15.0000	0.000%	1	736	-6.667%
2026-05-04	14.3900	15.0000	14.3500	15.0000	+8.696%	19	735	-6.667%
2026-05-01	13.4500	13.8000	13.4500	13.8000	+10.400%	2	726	+1.449%
2026-04-30	12.3200	12.5000	12.3200	12.5000	-1.961%	2	726	+12.000%
2026-04-29	11.7900	12.7500	11.7900	12.7500	+20.853%	24	724	+9.804%
2026-04-27	10.9000	10.9000	10.5500	10.5500	-1.402%	3	728	+32.701%
2026-04-24	10.7000	10.7000	10.7000	10.7000	-1.835%	1	725	+30.841%
2026-04-23	10.5000	11.0500	9.5000	10.9000	+55.714%	37	726	+28.440%
2026-04-17	6.9300	7.0000	6.6800	7.0000	-7.285%	11	710	+100.000%
2026-04-16	7.3700	7.7500	7.3700	7.5500	+1.615%	13	716	+85.430%
2026-04-15	7.4000	7.7000	7.2800	7.4300	-5.350%	24	713	+88.425%
2026-04-14	7.7000	8.1500	7.5600	7.8500	+1.290%	19	723	+78.344%
2026-04-09	7.7500	7.7500	7.7500	7.7500	-10.920%	10	719	+80.645%
2026-04-08	8.5500	8.7000	8.5500	8.7000	-10.769%	3	729	+60.920%
2026-04-06	9.9500	9.9500	9.7500	9.7500	+3.945%	6	729	+43.590%
2026-04-02	9.3800	9.3800	9.3800	9.3800	+0.860%	1	733	+49.254%
2026-04-01	9.1500	9.3000	9.1500	9.3000	-12.015%	2	733	+50.538%
2026-03-31	10.8500	10.9000	10.5700	10.5700	-8.879%	8	733	+32.450%
2026-03-27	11.6000	11.6000	11.6000	11.6000	+17.172%	1	729	+20.690%
2026-03-26	9.2000	9.9000	9.2000	9.9000	+13.793%	10	729	+41.414%
2026-03-25	8.7000	8.7000	8.7000	8.7000	+12.987%	5	721	+60.920%
2026-03-24	7.5000	7.7000	7.5000	7.7000	+5.048%	50	716	+81.818%
2026-03-18	7.3300	7.3300	7.3300	7.3300	-30.190%	1	716	+90.996%
2026-03-13	10.5000	10.5000	10.5000	10.5000	+14.754%	1	715	+33.333%
2026-03-12	9.1500	9.1500	9.1500	9.1500	+16.561%	2	714	+53.005%
2026-02-05	7.8500	7.8500	7.8500	7.8500	+1.290%	1	714	+78.344%
2026-02-04	7.8500	7.8500	7.7500	7.7500	+3.333%	42	714	+80.645%
2026-01-29	6.3200	7.5000	6.3200	7.5000	+20.000%	2	686	+86.667%
2026-01-28	6.0000	6.2500	6.0000	6.2500	+56.250%	2	685	+124.000%
2026-01-07	4.0000	4.0000	4.0000	4.0000	+3.093%	9	683	+250.000%
2025-12-31	3.8800	3.8800	3.8800	3.8800	+9.296%	1	693	+260.825%
2025-12-24	3.5500	3.5500	3.5500	3.5500	-5.333%	1	692	+294.366%
2025-12-22	3.9000	3.9000	3.7500	3.7500	-6.250%	4	692	+273.333%
2025-12-19	4.0000	4.0000	4.0000	4.0000	-8.467%	1	689	+250.000%
2025-12-16	4.3700	4.3700	4.3700	4.3700	+1.157%	1	689	+220.366%
2025-12-12	4.9700	4.9700	4.3200	4.3200	-33.023%	4	688	+224.074%
2025-12-05	6.4500	6.4500	6.4500	6.4500	-27.036%	1	688	+117.054%
2025-12-03	8.8400	8.8400	8.8400	8.8400	+1.843%	15	689	+58.371%
2025-12-02	8.6800	8.6800	8.6800	8.6800	-3.017%	15	704	+61.290%
2025-12-01	9.0000	9.0000	8.6000	8.9500	+8.748%	14	719	+56.425%
2025-11-28	8.4300	8.4300	7.9500	8.2300	-8.556%	60	732	+70.109%
2025-11-26	9.0000	9.0000	9.0000	9.0000	-9.548%	20	712	+55.556%
2025-11-25	9.9000	10.0000	9.9000	9.9500	-19.433%	14	712	+40.704%
2025-11-18	12.7600	12.7600	12.3500	12.3500	+1.479%	25	700	+13.360%
2025-11-14	12.1700	12.1700	12.1700	12.1700	+6.288%	23	725	+15.037%
2025-11-13	12.1900	12.1900	11.4500	11.4500	+2.141%	25	748	+22.271%
2025-11-12	10.9800	11.9200	10.5000	11.2100	-3.362%	285	723	+24.888%
2025-11-10	11.5100	11.6000	11.5100	11.6000	+0.870%	402	569	+20.690%
2025-11-05	11.5000	11.5000	11.5000	11.5000	+23.258%	20	169	+21.739%
2025-10-24	9.3300	9.3300	9.3300	9.3300	-1.582%	1	149	+50.054%
2025-10-20	9.4800	9.4800	9.4800	9.4800	-21.458%	1	149	+47.679%
2025-10-17	12.0700	12.0700	12.0700	12.0700	+3.162%	1	149	+15.990%
2025-10-10	11.7000	11.7000	11.7000	11.7000	+8.837%	13	148	+19.658%
2025-09-25	10.7500	10.7500	10.7500	10.7500	-7.962%	3	148	+30.233%
2025-09-10	11.3400	11.6800	11.3400	11.6800	+3.089%	2	148	+19.863%
2025-09-09	11.3500	11.3500	11.3300	11.3300	-3.162%	3	147	+23.566%
2025-09-08	11.8000	11.8000	11.7000	11.7000	+7.339%	4	144	+19.658%
2025-09-05	10.6500	11.1500	10.3000	10.9000	+38.854%	7	146	+28.440%
2025-09-03	7.8500	7.8500	7.8500	7.8500	-7.647%	1	140	+78.344%
2025-09-02	8.5000	8.5000	8.5000	8.5000	-10.995%	1	141	+64.706%
2025-08-11	9.5500	9.5500	9.5500	9.5500	+4.945%	1	141	+46.597%
2025-08-08	9.1000	9.1000	9.1000	9.1000	+54.237%	1	140	+53.846%
2025-07-29	5.9000	5.9000	5.9000	5.9000	+2.609%	1	139	+137.288%
2025-07-22	5.7500	5.7500	5.7500	5.7500	-4.167%	1	139	+143.478%
2025-07-16	6.0000	6.0000	6.0000	6.0000	-2.439%	1	138	+133.333%
2025-07-15	5.6200	6.1500	5.6200	6.1500	+9.821%	3	139	+127.642%
2025-07-14	5.6000	5.6000	5.6000	5.6000	+0.358%	1	139	+150.000%
2025-07-11	5.5800	5.5800	5.5800	5.5800	+4.299%	1	138	+150.896%
2025-07-08	5.3500	5.3500	5.3500	5.3500	-23.571%	1	137	+161.682%
2025-06-23	7.0000	7.0000	7.0000	7.0000	+9.890%	1	136	+100.000%
2025-06-18	6.3700	6.3700	6.3700	6.3700	+4.085%	1	135	+119.780%
2025-06-17	5.6500	6.1200	5.6500	6.1200	+10.270%	3	135	+128.758%
2025-06-13	5.5500	5.5500	5.5500	5.5500	+32.143%	2	135	+152.252%
2025-06-06	4.1500	4.2000	4.1500	4.2000	+95.349%	4	134	+233.333%
2025-06-04	2.1500	2.1500	2.1500	2.1500	-21.818%	1	132	+551.163%
2025-06-03	2.7500	2.7500	2.7500	2.7500	-8.333%	1	132	+409.091%
2025-06-02	2.9500	3.2000	2.9500	3.0000	-36.170%	5	132	+366.667%
2025-05-13	4.7000	4.7000	4.7000	4.7000	+17.500%	1	133	+197.872%
2025-05-05	4.0000	4.0000	4.0000	4.0000	-21.569%	1	134	+250.000%
2025-04-29	5.3000	5.3000	4.9000	5.1000	-12.821%	10	133	+174.510%
2025-04-15	5.8500	5.8500	5.8500	5.8500	-2.500%	1	133	+139.316%
2025-04-04	5.6000	6.0000	5.6000	6.0000	+160.870%	6	132	+133.333%
2025-03-28	2.3000	2.3000	2.3000	2.3000	+111.009%	20	129	+508.696%
2025-02-10	1.0900	1.0900	1.0900	1.0900	-12.800%	1	129	+1,184.404%
2025-01-02	1.5500	1.5500	1.2500	1.2500	-63.127%	100	128	+1,020.000%
2024-11-13	3.3900	3.3900	3.3900	3.3900	-37.798%	1	130	+312.979%
2024-10-04	5.4500	5.4500	5.4500	5.4500	-10.066%	2	131	+156.881%
2024-10-03	6.0600	6.0600	6.0600	6.0600	+5.391%	1	131	+131.023%
2024-10-01	5.8000	5.9000	5.7500	5.7500	+9.524%	6	130	+143.478%
2024-09-30	5.2500	5.2500	5.2500	5.2500	-5.405%	100	130	+166.667%
2024-09-12	5.5500	5.5500	5.5500	5.5500	+0.909%	1	30	+152.252%
2024-09-09	5.5000	5.5000	5.5000	5.5000	-9.836%	1	30	+154.545%
2024-09-05	5.9000	6.1000	5.9000	6.1000	+6.087%	3	30	+129.508%
2024-08-30	5.7500	5.7500	5.7500	5.7500	-9.019%	2	28	+143.478%
2024-08-29	6.3200	6.3200	6.3200	6.3200	+14.909%	1	28	+121.519%
2024-08-28	6.3000	6.3000	5.5000	5.5000	+1.852%	12	28	+154.545%
2024-08-27	5.4000	5.4000	5.4000	5.4000	+3.846%	1	16	+159.259%
2024-08-21	5.2000	5.2000	5.2000	5.2000	-36.585%	10	15	+169.231%
2024-08-09	8.0000	8.2000	8.0000	8.2000	0.000%	4	5	+70.732%
2024-08-07	7.3500	8.2000	7.3500	8.2000	0.000%	3	3	+70.732%