Dark

LULU20261218P125
LULU Dec 18 2026 125.00 Put (LULU261218P00125000)
option OPRA

EOD

Aug 27, 2026

18.00+4.046%(+0.70)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.3500	18.0000	17.3000	18.0000	+4.046%	31	1,166	0.000%
2026-08-26	17.1000	17.3000	17.1000	17.3000	+1.585%	19	1,150	+4.046%
2026-08-25	16.9500	17.0300	16.9000	17.0300	+14.295%	75	1,142	+5.696%
2026-08-24	15.6300	15.6300	14.9000	14.9000	-7.740%	7	1,153	+20.805%
2026-08-21	16.2000	16.2000	15.7500	16.1500	-10.278%	6	1,156	+11.455%
2026-08-20	18.0000	18.0000	18.0000	18.0000	+11.732%	1	1,155	0.000%
2026-08-19	16.1500	16.3200	16.1100	16.1100	+1.640%	4	1,154	+11.732%
2026-08-18	15.5300	16.0000	15.5300	15.8500	-15.104%	31	1,153	+13.565%
2026-08-17	18.0000	18.6700	18.0000	18.6700	+7.608%	2	1,127	-3.589%
2026-08-14	17.4000	17.4000	17.3500	17.3500	+4.204%	2	1,126	+3.746%
2026-08-13	15.2200	16.6500	15.2200	16.6500	+8.824%	19	1,128	+8.108%
2026-08-12	14.6200	15.3000	14.6200	15.3000	+9.286%	5	1,128	+17.647%
2026-08-11	13.7500	14.2300	13.7500	14.0000	+2.941%	22	1,126	+28.571%
2026-08-10	14.4000	14.4000	13.6000	13.6000	-1.734%	12	1,125	+32.353%
2026-08-07	13.7500	13.8400	13.5000	13.8400	-18.588%	7	1,115	+30.058%
2026-08-03	16.9900	17.0000	16.9000	17.0000	-5.028%	3	1,112	+5.882%
2026-07-31	17.9000	17.9000	17.9000	17.9000	-4.124%	1	1,111	+0.559%
2026-07-30	19.1500	19.1500	18.6700	18.6700	+6.382%	4	1,110	-3.589%
2026-07-28	17.5500	17.5500	17.5500	17.5500	-16.109%	1	1,109	+2.564%
2026-07-22	20.9200	20.9200	20.9200	20.9200	+4.443%	1	1,109	-13.958%
2026-07-21	20.5300	20.5300	20.0300	20.0300	+6.543%	11	1,110	-10.135%
2026-07-16	18.8000	18.8000	18.8000	18.8000	+3.581%	1	1,121	-4.255%
2026-07-15	18.1500	18.1500	18.1500	18.1500	-1.626%	10	1,122	-0.826%
2026-07-10	18.5500	18.5500	18.4500	18.4500	-10.306%	13	1,112	-2.439%
2026-07-09	20.5700	20.5700	20.5700	20.5700	-0.146%	1	1,099	-12.494%
2026-07-06	20.6000	20.6000	20.6000	20.6000	-1.905%	1	1,099	-12.621%
2026-07-01	21.0500	21.1000	20.8500	21.0000	-0.943%	20	1,100	-14.286%
2026-06-29	22.0000	22.0000	21.2000	21.2000	+4.950%	8	1,088	-15.094%
2026-06-26	20.2000	20.2000	20.2000	20.2000	-8.182%	4	1,090	-10.891%
2026-06-25	22.0000	22.0000	22.0000	22.0000	-12.698%	1	1,086	-18.182%
2026-06-23	25.9500	25.9500	25.2000	25.2000	-6.320%	34	1,087	-28.571%
2026-06-22	26.9000	26.9000	26.9000	26.9000	+17.365%	1	1,061	-33.086%
2026-06-18	22.9200	22.9200	22.9200	22.9200	+14.371%	1	1,058	-21.466%
2026-06-17	20.0400	20.0400	20.0400	20.0400	+1.468%	1	1,058	-10.180%
2026-06-15	19.6800	19.7500	19.6700	19.7500	+7.923%	3	1,058	-8.861%
2026-06-10	18.3000	18.3000	18.3000	18.3000	-7.107%	1	1,059	-1.639%
2026-06-09	19.7000	19.7000	19.7000	19.7000	-7.772%	1	1,060	-8.629%
2026-06-08	22.2800	22.2800	21.3600	21.3600	-2.909%	3	1,059	-15.730%
2026-06-05	25.0000	25.0000	21.9500	22.0000	+18.598%	89	1,058	-18.182%
2026-06-04	18.2000	18.5500	18.1000	18.5500	-2.368%	35	985	-2.965%
2026-06-03	19.0000	19.0000	19.0000	19.0000	+7.345%	1	982	-5.263%
2026-06-02	16.9000	17.7000	16.9000	17.7000	+13.826%	2	982	+1.695%
2026-05-29	16.3000	16.3000	15.5500	15.5500	-0.766%	65	982	+15.756%
2026-05-28	15.6700	15.6700	15.6700	15.6700	-11.669%	5	933	+14.869%
2026-05-26	18.0000	18.0000	17.6100	17.7400	-2.259%	23	933	+1.466%
2026-05-22	17.9500	18.1500	17.8000	18.1500	-9.250%	52	910	-0.826%
2026-05-21	20.0000	20.0000	20.0000	20.0000	+3.359%	3	859	-10.000%
2026-05-20	19.6000	19.6000	19.3500	19.3500	-7.461%	8	859	-6.977%
2026-05-19	20.9100	20.9100	20.9100	20.9100	+0.529%	1	850	-13.917%
2026-05-18	21.3000	21.3000	20.8000	20.8000	+2.362%	17	850	-13.462%
2026-05-15	20.3200	20.3200	20.3200	20.3200	-0.294%	1	850	-11.417%
2026-05-14	20.2100	20.3800	20.2100	20.3800	+0.493%	4	850	-11.678%
2026-05-13	20.5000	20.5000	20.2800	20.2800	+5.132%	2	848	-11.243%
2026-05-12	18.9000	19.2900	18.9000	19.2900	+9.915%	7	848	-6.687%
2026-05-11	18.1500	18.1500	17.5500	17.5500	+9.006%	20	848	+2.564%
2026-05-08	16.0600	16.2000	16.0600	16.1000	+1.899%	221	847	+11.801%
2026-05-07	15.8300	16.0500	15.5500	15.8000	-4.819%	5	935	+13.924%
2026-05-06	17.1000	17.1000	16.5000	16.6000	-4.871%	54	932	+8.434%
2026-05-05	17.5600	17.5600	17.0000	17.4500	+3.132%	5	919	+3.152%
2026-05-04	16.9200	16.9200	16.9200	16.9200	+6.549%	1	915	+6.383%
2026-05-01	15.8800	15.8800	15.8800	15.8800	+6.936%	4	910	+13.350%
2026-04-29	13.6300	14.8500	13.6300	14.8500	+18.232%	22	910	+21.212%
2026-04-28	12.5600	12.5600	12.5600	12.5600	+1.700%	5	889	+43.312%
2026-04-27	12.1000	12.3500	11.8500	12.3500	-4.560%	5	889	+45.749%
2026-04-24	12.9400	12.9400	12.9400	12.9400	-2.340%	1	887	+39.104%
2026-04-23	10.3000	13.2500	10.3000	13.2500	+46.571%	26	886	+35.849%
2026-04-14	9.0400	9.0400	9.0400	9.0400	+0.444%	1	881	+99.115%
2026-04-13	9.0000	9.0000	9.0000	9.0000	+1.695%	2	880	+100.000%
2026-04-10	9.0000	9.0000	8.8500	8.8500	-12.376%	109	878	+103.390%
2026-04-08	10.0000	10.1000	10.0000	10.1000	-25.461%	2	778	+78.218%
2026-03-27	13.5500	13.5500	13.5500	13.5500	+18.860%	6	778	+32.841%
2026-03-26	10.0000	11.5000	10.0000	11.4000	+15.736%	23	778	+57.895%
2026-03-25	9.8500	9.8700	9.8500	9.8500	+6.486%	10	771	+82.741%
2026-03-24	8.8000	9.2500	8.8000	9.2500	+5.114%	25	774	+94.595%
2026-03-18	8.7300	8.8700	8.7300	8.8000	-20.000%	3	773	+104.545%
2026-03-16	11.0000	11.0000	11.0000	11.0000	+20.879%	1	772	+63.636%
2026-03-06	9.1000	9.1000	9.1000	9.1000	-0.546%	500	771	+97.802%
2026-02-04	9.1500	9.1500	9.1500	9.1500	+13.806%	4	409	+96.721%
2026-01-29	8.0400	8.0400	8.0400	8.0400	+29.677%	2	413	+123.881%
2026-01-22	6.2000	6.2000	6.2000	6.2000	-5.488%	2	415	+190.323%
2026-01-21	6.5600	6.5600	6.5600	6.5600	+32.794%	3	416	+174.390%
2026-01-08	4.7900	4.9400	4.7900	4.9400	+13.043%	2	415	+264.372%
2025-12-29	4.3700	4.3700	4.3700	4.3700	+1.157%	1	416	+311.899%
2025-12-26	4.3200	4.3200	4.3200	4.3200	+4.096%	1	415	+316.667%
2025-12-24	4.1500	4.1500	4.1500	4.1500	+2.978%	1	415	+333.735%
2025-12-18	4.2000	4.2000	4.0300	4.0300	-23.238%	18	415	+346.650%
2025-12-17	5.2500	5.2500	5.2500	5.2500	+5.000%	1	415	+242.857%
2025-12-15	6.0900	6.0900	5.0000	5.0000	+1.215%	5	415	+260.000%
2025-12-12	6.3500	6.3500	4.9400	4.9400	-45.111%	3	417	+264.372%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-9.457%	10	416	+100.000%
2025-12-10	10.3500	10.3500	9.8800	9.9400	+0.404%	5	415	+81.087%
2025-12-09	9.9000	9.9000	9.9000	9.9000	-27.948%	1	416	+81.818%
2025-11-17	13.7400	13.7400	13.7200	13.7400	-1.646%	3	416	+31.004%
2025-11-14	13.9700	13.9700	13.9700	13.9700	+0.648%	7	416	+28.848%
2025-11-13	13.1900	13.8800	13.1900	13.8800	+2.891%	25	416	+29.683%
2025-11-12	13.8000	13.8000	12.7500	13.4900	+6.053%	177	416	+33.432%
2025-11-05	12.7200	12.7200	12.7200	12.7200	-0.625%	2	381	+41.509%
2025-10-29	12.8000	12.8000	12.8000	12.8000	+12.281%	100	381	+40.625%
2025-10-28	11.4000	11.4000	11.4000	11.4000	+7.042%	4	381	+57.895%
2025-10-27	10.6500	10.6500	10.6500	10.6500	-21.111%	20	381	+69.014%
2025-10-14	13.5000	13.5000	13.5000	13.5000	+1.504%	2	381	+33.333%
2025-10-13	13.3000	13.3000	13.3000	13.3000	-1.115%	1	381	+35.338%
2025-10-10	13.4500	13.4500	13.4500	13.4500	+17.467%	16	380	+33.829%
2025-10-08	11.1500	11.4500	11.1500	11.4500	+4.091%	10	364	+57.205%
2025-10-01	11.0000	11.0000	11.0000	11.0000	0.000%	5	365	+63.636%
2025-09-29	11.0000	11.0000	11.0000	11.0000	-5.172%	5	360	+63.636%
2025-09-26	11.6000	11.6000	11.6000	11.6000	-3.734%	5	360	+55.172%
2025-09-25	12.0500	12.0500	12.0500	12.0500	+4.783%	5	365	+49.378%
2025-09-24	11.5000	11.5000	11.5000	11.5000	-7.631%	1	360	+56.522%
2025-09-18	12.4500	12.4500	12.4500	12.4500	-9.124%	5	360	+44.578%
2025-09-17	13.7500	13.7500	13.7000	13.7000	-2.143%	4	355	+31.387%
2025-09-15	14.0000	14.0000	14.0000	14.0000	+7.692%	1	354	+28.571%
2025-09-10	13.0000	13.0000	13.0000	13.0000	+1.562%	1	355	+38.462%
2025-09-08	13.1500	13.1500	12.8000	12.8000	+4.490%	2	354	+40.625%
2025-09-05	11.3500	12.5000	11.3500	12.2500	+39.205%	30	352	+46.939%
2025-09-04	8.8000	8.8000	8.8000	8.8000	-3.825%	1	322	+104.545%
2025-09-02	9.1500	9.1500	9.1500	9.1500	-11.680%	1	323	+96.721%
2025-08-08	10.3600	10.3600	10.3600	10.3600	+10.921%	1	322	+73.745%
2025-08-01	9.3400	9.3400	9.3400	9.3400	+41.515%	1	321	+92.719%
2025-07-28	6.6000	6.6000	6.6000	6.6000	-6.117%	1	320	+172.727%
2025-07-25	7.0300	7.0300	7.0300	7.0300	+3.382%	1	319	+156.046%
2025-07-16	6.4900	6.8000	6.4900	6.8000	+11.475%	3	319	+164.706%
2025-07-08	6.1000	6.1000	6.1000	6.1000	+8.929%	1	319	+195.082%
2025-07-02	5.6000	5.6000	5.6000	5.6000	-7.285%	1	319	+221.429%
2025-07-01	6.0400	6.0400	6.0400	6.0400	-21.354%	10	318	+198.013%
2025-06-24	7.5500	7.6800	7.5500	7.6800	-2.785%	2	308	+134.375%
2025-06-23	7.6000	7.9000	7.6000	7.9000	+23.438%	5	309	+127.848%
2025-06-17	6.4000	6.4000	6.4000	6.4000	+26.733%	1	308	+181.250%
2025-06-11	5.0500	5.0500	5.0500	5.0500	+7.447%	1	307	+256.436%
2025-06-06	4.4000	4.7000	4.4000	4.7000	+8.545%	4	306	+282.979%
2025-06-05	7.7000	7.7000	4.3300	4.3300	-31.270%	2	305	+315.704%
2025-04-22	6.4400	6.4400	6.3000	6.3000	+408.065%	2	304	+185.714%
2025-02-10	1.2400	1.2400	1.2400	1.2400	-27.907%	1	304	+1,351.613%
2024-12-23	1.7200	1.7200	1.7200	1.7200	-65.600%	5	304	+946.512%
2024-10-25	5.0000	5.0000	5.0000	5.0000	-0.990%	4	309	+260.000%
2024-10-15	5.0500	5.0500	5.0500	5.0500	-27.857%	1	311	+256.436%
2024-08-28	7.0000	7.0000	7.0000	7.0000	-15.254%	1	311	+157.143%
2024-08-12	6.0000	8.5700	6.0000	8.2600	-5.057%	300	310	+117.918%
2024-08-06	8.7000	9.1500	8.7000	8.7000	-4.396%	16	10	+106.897%
2024-08-05	9.1000	9.1000	9.1000	9.1000	0.000%	4	0	+97.802%