Dark

LULU20261218P130
LULU Dec 18 2026 130.00 Put (LULU261218P00130000)
option OPRA

EOD

Aug 26, 2026

20.40+12.645%(+2.29)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	20.4000	20.4000	20.4000	20.4000	+12.645%	13	1,145	0.000%
2026-08-24	18.1100	18.1100	18.1100	18.1100	-2.634%	1	1,132	+12.645%
2026-08-21	18.6000	18.6000	18.6000	18.6000	+0.432%	1	1,132	+9.677%
2026-08-18	18.5200	18.5200	18.5200	18.5200	-15.434%	1	1,133	+10.151%
2026-08-17	19.7100	21.9000	19.7100	21.9000	+11.111%	7	1,132	-6.849%
2026-08-14	20.3000	20.3000	19.7100	19.7100	+15.941%	10	1,135	+3.501%
2026-08-11	17.1500	17.1500	17.0000	17.0000	+3.659%	18	1,137	+20.000%
2026-08-10	16.0500	17.2000	16.0500	16.4000	+1.172%	3	1,134	+24.390%
2026-08-07	17.1000	17.1000	16.2100	16.2100	-9.542%	3	1,134	+25.848%
2026-08-06	17.7500	17.9200	17.6500	17.9200	-3.914%	4	1,137	+13.839%
2026-08-05	18.6500	18.6500	18.6500	18.6500	-2.865%	1	1,138	+9.383%
2026-08-04	19.2000	19.2000	19.2000	19.2000	-15.419%	1	1,137	+6.250%
2026-07-30	22.7500	22.7500	22.7000	22.7000	+8.769%	5	1,137	-10.132%
2026-07-29	20.5500	20.8700	20.5500	20.8700	-5.480%	25	1,140	-2.252%
2026-07-27	22.0800	22.0800	22.0800	22.0800	-8.760%	1	1,141	-7.609%
2026-07-22	24.2000	24.2000	24.2000	24.2000	+4.041%	1	1,141	-15.702%
2026-07-21	23.2600	23.2600	23.2600	23.2600	+11.026%	1	1,142	-12.296%
2026-07-13	21.0100	21.0100	20.9500	20.9500	-3.233%	51	1,143	-2.625%
2026-07-10	21.0800	21.7000	21.0800	21.6500	-15.330%	21	1,193	-5.774%
2026-07-08	25.5700	25.5700	25.5700	25.5700	+6.320%	1	1,185	-20.219%
2026-07-07	24.0500	24.0500	24.0500	24.0500	-0.125%	10	1,184	-15.177%
2026-07-06	23.4500	25.1000	23.4500	24.0800	0.000%	51	1,174	-15.282%
2026-07-01	24.2900	24.2900	24.0800	24.0800	-6.522%	16	1,131	-15.282%
2026-06-24	25.7600	25.7600	25.7600	25.7600	-11.932%	1	1,132	-20.807%
2026-06-23	29.2500	29.2500	29.2500	29.2500	-3.529%	2	1,133	-30.256%
2026-06-22	28.0100	30.3200	28.0100	30.3200	+29.573%	206	1,133	-32.718%
2026-06-16	23.4000	23.4000	23.4000	23.4000	-0.510%	2	1,337	-12.821%
2026-06-15	22.3500	23.5200	22.3500	23.5200	+4.348%	10	1,337	-13.265%
2026-06-12	22.5400	22.5400	22.5400	22.5400	+5.229%	2	1,342	-9.494%
2026-06-10	20.7000	21.4300	20.7000	21.4200	-13.385%	6	1,341	-4.762%
2026-06-08	24.4300	24.7300	24.4300	24.7300	-1.865%	2	1,344	-17.509%
2026-06-05	26.5000	26.5000	24.8300	25.2000	+17.100%	28	1,343	-19.048%
2026-06-04	21.0000	21.5200	20.8000	21.5200	+10.359%	22	1,322	-5.204%
2026-06-02	19.5000	19.5000	19.5000	19.5000	+3.945%	1	1,330	+4.615%
2026-06-01	18.7500	18.7600	18.7500	18.7600	+3.646%	2	1,331	+8.742%
2026-05-29	18.1000	18.1000	18.1000	18.1000	-1.255%	1	1,329	+12.707%
2026-05-28	18.6300	18.6300	18.3300	18.3300	+8.462%	100	1,330	+11.293%
2026-05-27	16.9000	16.9000	16.9000	16.9000	-31.634%	10	1,230	+20.710%
2026-05-20	24.7200	24.7200	24.7200	24.7200	+1.728%	1	1,220	-17.476%
2026-05-19	24.3000	24.3000	24.3000	24.3000	+4.968%	1	1,221	-16.049%
2026-05-18	24.1500	24.1500	23.1500	23.1500	-1.405%	3	1,221	-11.879%
2026-05-15	23.4800	23.4800	23.4800	23.4800	+2.087%	10	1,221	-13.118%
2026-05-13	23.0000	23.0000	22.9600	23.0000	+4.688%	4	1,222	-11.304%
2026-05-12	20.7600	22.0300	20.7600	21.9700	+6.650%	24	1,220	-7.146%
2026-05-11	20.0000	20.6100	20.0000	20.6000	+11.896%	10	1,220	-0.971%
2026-05-07	18.4300	18.4300	18.4100	18.4100	-5.493%	6	1,194	+10.809%
2026-05-06	19.5300	19.6100	19.4800	19.4800	-3.229%	101	1,188	+4.723%
2026-05-05	19.4000	20.4000	19.4000	20.1300	+2.079%	10	1,087	+1.341%
2026-05-04	18.8000	19.7200	18.5000	19.7200	+7.174%	62	1,083	+3.448%
2026-05-01	17.9000	18.4000	17.9000	18.4000	+8.555%	26	1,031	+10.870%
2026-04-30	16.9500	16.9500	16.9500	16.9500	+0.296%	20	1,031	+20.354%
2026-04-29	17.2000	17.2000	16.8100	16.9000	+9.032%	12	1,011	+20.710%
2026-04-28	14.5800	15.5000	14.5800	15.5000	+10.714%	6	1,000	+31.613%
2026-04-27	14.0000	14.0000	14.0000	14.0000	-4.110%	1	994	+45.714%
2026-04-24	14.5800	14.9000	14.5000	14.6000	-1.484%	512	994	+39.726%
2026-04-23	11.9500	14.8200	11.9500	14.8200	+56.000%	30	657	+37.652%
2026-04-17	9.5000	9.5000	9.5000	9.5000	-5.660%	3	630	+114.737%
2026-04-14	10.0700	10.0700	10.0700	10.0700	+1.717%	1	627	+102.582%
2026-04-10	9.9000	9.9000	9.9000	9.9000	-1.000%	1	627	+106.061%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-14.894%	1	627	+104.000%
2026-04-08	11.6000	11.7500	11.6000	11.7500	-10.305%	3	626	+73.617%
2026-04-06	13.1000	13.1000	13.1000	13.1000	+0.230%	1	625	+55.725%
2026-04-02	13.0000	13.1500	13.0000	13.0700	+3.320%	9	628	+56.083%
2026-04-01	12.6500	12.6500	12.6500	12.6500	-9.189%	1	628	+61.265%
2026-03-31	14.5500	14.5500	13.9300	13.9300	-11.556%	2	627	+46.447%
2026-03-30	15.0000	15.7500	15.0000	15.7500	+1.613%	15	627	+29.524%
2026-03-27	14.1500	15.5000	14.1500	15.5000	+15.672%	6	625	+31.613%
2026-03-26	13.1000	13.4000	13.1000	13.4000	+10.744%	3	620	+52.239%
2026-03-25	11.4500	12.1000	11.4300	12.1000	+17.476%	35	618	+68.595%
2026-03-24	10.2500	10.3100	10.2500	10.3000	+4.040%	16	608	+98.058%
2026-03-23	9.9000	9.9000	9.9000	9.9000	-0.202%	5	605	+106.061%
2026-03-18	10.5400	10.6300	9.9200	9.9200	-14.996%	14	605	+105.645%
2026-03-17	11.3300	11.6700	11.1200	11.6700	-12.256%	16	609	+74.807%
2026-03-16	13.3000	13.3000	13.3000	13.3000	+8.306%	1	606	+53.383%
2026-03-11	12.2800	12.2800	12.2800	12.2800	+8.385%	1	607	+66.124%
2026-03-10	11.3300	11.3300	11.3300	11.3300	-5.583%	100	607	+80.053%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+8.108%	2	507	+70.000%
2026-03-03	11.4000	11.4000	11.1000	11.1000	+15.625%	2	507	+83.784%
2026-03-02	9.6000	9.6000	9.6000	9.6000	+4.009%	11	506	+112.500%
2026-02-24	9.2300	9.2300	9.2300	9.2300	-9.951%	10	496	+121.018%
2026-02-23	10.3700	10.3700	10.2500	10.2500	+11.413%	2	486	+99.024%
2026-02-18	9.2700	9.2700	9.2000	9.2000	-15.363%	2	487	+121.739%
2026-02-12	11.4000	11.4000	10.8700	10.8700	+22.135%	2	488	+87.672%
2026-02-10	8.9000	8.9000	8.9000	8.9000	-11.881%	1	487	+129.213%
2026-02-05	10.1200	10.1200	10.1000	10.1000	-3.164%	2	487	+101.980%
2026-02-04	10.4300	10.4300	10.4300	10.4300	+1.459%	2	487	+95.590%
2026-02-03	10.2800	10.2800	10.2800	10.2800	+11.135%	1	485	+98.444%
2026-02-02	9.2500	9.2500	9.2500	9.2500	-7.685%	4	484	+120.541%
2026-01-30	9.6000	10.0200	9.6000	10.0200	-0.792%	6	484	+103.593%
2026-01-29	8.8600	10.1000	8.8600	10.1000	+40.669%	2	482	+101.980%
2026-01-23	7.0200	7.2200	7.0200	7.1800	-1.509%	3	482	+184.123%
2026-01-21	7.8000	7.8000	7.2900	7.2900	+9.624%	26	481	+179.835%
2026-01-16	6.6500	6.6500	6.6500	6.6500	+11.765%	1	479	+206.767%
2026-01-15	5.9500	5.9500	5.9500	5.9500	+15.534%	1	479	+242.857%
2026-01-05	5.1500	5.1500	5.1500	5.1500	-3.195%	1	478	+296.117%
2026-01-02	5.3200	5.3200	5.3200	5.3200	+2.901%	11	478	+283.459%
2025-12-31	5.1700	5.1700	5.1700	5.1700	+11.183%	1	467	+294.584%
2025-12-30	5.0000	5.0000	4.6500	4.6500	-10.058%	4	467	+338.710%
2025-12-29	5.1700	5.1700	5.1700	5.1700	-0.958%	1	466	+294.584%
2025-12-26	5.2200	5.2200	5.2200	5.2200	-17.274%	1	466	+290.805%
2025-12-19	6.3100	6.3100	6.3100	6.3100	+30.103%	1	466	+223.296%
2025-12-18	4.8500	4.8500	4.8500	4.8500	-10.517%	1	465	+320.619%
2025-12-17	5.4200	5.4200	5.4200	5.4200	-5.079%	34	466	+276.384%
2025-12-12	5.8900	6.0500	5.7100	5.7100	-44.020%	104	432	+257.268%
2025-12-05	10.2000	10.2000	10.2000	10.2000	-12.220%	1	431	+100.000%
2025-12-04	11.6200	11.6200	11.6200	11.6200	+0.693%	7	430	+75.559%
2025-12-03	11.5400	11.5400	11.5400	11.5400	+1.495%	10	437	+76.776%
2025-12-01	11.3700	11.3700	11.3700	11.3700	-6.111%	1	447	+79.420%
2025-11-28	12.1100	12.1100	12.1100	12.1100	+0.917%	17	446	+68.456%
2025-11-26	12.0000	12.0000	12.0000	12.0000	-9.091%	1	430	+70.000%
2025-11-25	13.2000	13.2000	13.2000	13.2000	-21.986%	1	430	+54.545%
2025-11-18	16.7600	16.9200	16.2500	16.9200	+14.557%	16	431	+20.567%
2025-11-13	15.3100	15.3100	14.7700	14.7700	-1.204%	13	444	+38.118%
2025-11-12	14.4200	15.5800	14.4200	14.9500	+3.103%	302	431	+36.455%
2025-11-05	14.4600	14.5000	14.4600	14.5000	-2.027%	85	325	+40.690%
2025-10-10	15.2500	15.2500	14.8000	14.8000	+9.630%	8	392	+37.838%
2025-09-24	13.5000	13.5000	13.5000	13.5000	-5.330%	1	392	+51.111%
2025-09-18	14.4500	14.4500	14.2600	14.2600	-5.249%	3	392	+43.058%
2025-09-10	14.4500	15.0500	14.4500	15.0500	+4.878%	40	391	+35.548%
2025-09-09	14.3500	14.3500	14.3500	14.3500	0.000%	45	351	+42.160%
2025-09-08	14.9300	14.9300	14.3500	14.3500	+1.056%	58	324	+42.160%
2025-09-05	13.4000	14.2000	13.4000	14.2000	+40.594%	103	284	+43.662%
2025-09-03	10.1000	10.1000	10.1000	10.1000	-4.265%	1	282	+101.980%
2025-09-02	10.5000	10.5500	10.5000	10.5500	-0.939%	6	282	+93.365%
2025-08-15	10.6500	10.6500	10.6500	10.6500	-8.584%	1	282	+91.549%
2025-08-12	11.6500	11.6500	11.6500	11.6500	+40.361%	5	281	+75.107%
2025-07-30	8.3000	8.3000	8.3000	8.3000	+9.934%	1	281	+145.783%
2025-07-28	7.5500	7.5500	7.5500	7.5500	-3.944%	1	282	+170.199%
2025-07-24	7.8600	7.8600	7.8600	7.8600	+5.503%	1	282	+159.542%
2025-07-22	7.4500	7.4500	7.4500	7.4500	+8.759%	1	282	+173.826%
2025-07-08	6.8500	6.8500	6.8500	6.8500	-18.549%	1	283	+197.810%
2025-06-24	8.6200	8.6700	3.9500	8.4100	+2.561%	121	282	+142.568%
2025-06-18	8.2000	8.2000	8.2000	8.2000	+19.186%	10	280	+148.780%
2025-06-17	6.9700	6.9700	6.8800	6.8800	+21.770%	30	280	+196.512%
2025-06-11	5.6500	5.6500	5.6500	5.6500	-25.166%	2	280	+261.062%
2025-06-10	5.5000	7.5500	5.5000	7.5500	+42.453%	2	280	+170.199%
2025-06-09	5.5400	5.5400	5.3000	5.3000	0.000%	2	281	+284.906%
2025-06-06	5.3400	5.3400	5.3000	5.3000	+47.222%	12	279	+284.906%
2025-05-21	3.4500	3.6000	3.4500	3.6000	+105.714%	100	285	+466.667%
2025-05-20	3.6900	5.6700	1.7500	1.7500	-32.432%	161	385	+1,065.714%
2025-05-19	3.6500	5.2800	1.9500	2.5900	-52.302%	109	545	+687.645%
2025-05-16	5.0500	5.4300	3.9300	5.4300	+68.634%	760	654	+275.691%
2025-05-15	3.5600	4.9000	3.2200	3.2200	-21.463%	8	274	+533.540%
2025-05-13	4.1700	4.1700	4.0500	4.1000	-33.871%	107	282	+397.561%
2025-04-25	6.1500	6.2300	6.1500	6.2000	+4.027%	6	240	+229.032%
2025-04-03	5.9600	5.9600	5.9600	5.9600	+59.786%	10	240	+242.282%
2025-03-28	2.8200	3.7300	2.8200	3.7300	+30.877%	362	247	+446.917%
2025-03-27	2.9900	3.0000	2.8500	2.8500	-10.095%	83	313	+615.789%
2025-03-26	3.1700	3.1700	3.1700	3.1700	-40.858%	41	290	+543.533%
2025-03-14	6.3000	6.3000	4.7100	5.3600	+111.858%	18	290	+280.597%
2025-03-11	2.5300	2.5300	2.5300	2.5300	+6.303%	50	290	+706.324%
2025-03-10	2.4000	2.4200	2.3700	2.3800	-14.079%	172	340	+757.143%
2025-03-07	2.7900	2.8000	2.7700	2.7700	+18.376%	46	512	+636.462%
2025-03-06	2.3400	2.3400	2.3400	2.3400	-36.413%	1	536	+771.795%
2025-03-04	3.6800	3.6800	3.6800	3.6800	+60.000%	40	536	+454.348%
2025-02-21	2.3000	2.3000	2.3000	2.3000	0.000%	58	576	+786.957%
2025-02-20	2.3000	2.3000	2.3000	2.3000	-46.759%	40	605	+786.957%
2025-02-18	4.3200	4.3200	4.3200	4.3200	+98.165%	1	645	+372.222%
2025-02-14	2.2500	7.0500	2.1600	2.1800	+32.121%	560	405	+835.780%
2025-02-13	1.5700	2.2500	1.5700	1.6500	-28.571%	360	405	+1,136.364%
2025-02-12	2.1800	2.3200	2.1800	2.3100	+27.624%	96	110	+783.117%
2025-01-16	1.7200	1.8100	1.7200	1.8100	-52.987%	2	15	+1,027.072%
2024-11-25	3.8500	3.8500	3.8500	3.8500	-2.532%	2	13	+429.870%
2024-11-22	3.9500	3.9500	3.9500	3.9500	+2.067%	4	15	+416.456%
2024-11-13	3.8700	3.8700	3.8700	3.8700	-28.860%	1	13	+427.132%
2024-10-25	5.4400	5.4400	5.4400	5.4400	+23.356%	2	14	+275.000%
2024-10-21	4.4100	4.4100	4.4100	4.4100	-38.750%	1	14	+362.585%
2024-09-09	7.2000	7.2000	7.2000	7.2000	-25.773%	1	13	+183.333%
2024-08-02	8.5000	9.8000	8.5000	9.7000	+24.359%	19	13	+110.309%
2024-08-01	7.7000	7.8000	7.7000	7.8000	0.000%	3	3	+161.538%