Dark

LULU20261218P150
LULU Dec 18 2026 150.00 Put (LULU261218P00150000)
option OPRA

EOD

Aug 27, 2026

35.00+5.422%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	35.0000	35.0000	35.0000	35.0000	+5.422%	1	557	0.000%
2026-08-24	33.2000	33.2000	33.2000	33.2000	-0.807%	5	557	+5.422%
2026-08-19	33.4700	33.4700	33.4700	33.4700	-10.268%	1	562	+4.571%
2026-08-17	37.3000	37.3000	37.3000	37.3000	+9.706%	1	561	-6.166%
2026-08-14	34.0000	34.0000	34.0000	34.0000	+9.501%	1	562	+2.941%
2026-08-11	31.0500	31.0500	31.0500	31.0500	+5.937%	1	561	+12.721%
2026-08-10	29.3100	29.3100	29.3100	29.3100	-20.049%	1	562	+19.413%
2026-07-27	36.7800	36.7800	36.6600	36.6600	-8.350%	11	562	-4.528%
2026-07-22	40.0000	40.0000	40.0000	40.0000	+6.923%	1	551	-12.500%
2026-07-14	37.7300	37.7300	37.4100	37.4100	+5.618%	14	552	-6.442%
2026-07-10	35.2500	35.4200	35.2500	35.4200	-12.543%	4	562	-1.186%
2026-07-08	40.5000	40.5000	40.5000	40.5000	+2.740%	5	564	-13.580%
2026-07-06	39.2500	39.6200	39.2500	39.4200	-1.573%	10	569	-11.213%
2026-06-29	40.1000	40.6000	40.0500	40.0500	-12.935%	4	577	-12.609%
2026-06-23	46.0000	46.0000	46.0000	46.0000	+0.524%	2	575	-23.913%
2026-06-22	45.8000	45.8000	45.7600	45.7600	+10.987%	7	577	-23.514%
2026-06-18	41.7100	41.7100	41.2300	41.2300	+10.388%	2	572	-15.110%
2026-06-09	36.5000	37.3500	36.5000	37.3500	-3.488%	15	572	-6.292%
2026-06-08	39.5000	39.5000	38.4800	38.7000	-3.491%	4	558	-9.561%
2026-06-05	40.1000	40.1000	40.1000	40.1000	+18.991%	1	555	-12.718%
2026-06-04	33.8500	33.8500	33.6500	33.7000	-2.319%	12	554	+3.858%
2026-05-21	34.5000	34.5000	34.5000	34.5000	-10.039%	1	560	+1.449%
2026-05-20	38.3500	38.3500	38.3500	38.3500	+3.286%	1	560	-8.735%
2026-05-18	36.3300	37.1300	36.3300	37.1300	+1.172%	3	559	-5.737%
2026-05-13	35.9300	36.7000	35.9300	36.7000	+5.188%	6	559	-4.632%
2026-05-12	33.6200	34.8900	33.6200	34.8900	+5.567%	6	557	+0.315%
2026-05-11	32.4000	33.6500	32.4000	33.0500	+9.076%	9	557	+5.900%
2026-05-08	30.3000	30.3000	30.3000	30.3000	-1.045%	5	565	+15.512%
2026-05-06	31.4000	31.4000	30.6200	30.6200	-4.670%	26	560	+14.304%
2026-05-05	33.3500	33.3500	31.9900	32.1200	+3.613%	6	561	+8.966%
2026-05-04	30.4000	31.0000	30.4000	31.0000	+9.735%	4	561	+12.903%
2026-05-01	28.2500	28.2500	28.2500	28.2500	+12.460%	1	558	+23.894%
2026-04-28	24.9000	25.1200	24.9000	25.1200	+2.867%	3	558	+39.331%
2026-04-24	24.6000	24.6000	24.4200	24.4200	-4.981%	5	556	+43.325%
2026-04-23	20.9500	25.7000	20.9500	25.7000	+38.321%	16	558	+36.187%
2026-04-13	18.5800	18.5800	18.5800	18.5800	-5.685%	3	555	+88.375%
2026-04-08	19.2100	19.7000	19.2100	19.7000	-10.819%	4	553	+77.665%
2026-04-07	22.1500	22.1500	22.0900	22.0900	-1.647%	2	553	+58.443%
2026-04-02	22.4600	22.4600	22.4600	22.4600	+7.156%	1	553	+55.833%
2026-04-01	23.0000	23.0000	20.9600	20.9600	-11.933%	3	553	+66.985%
2026-03-31	24.2900	24.2900	23.8000	23.8000	-2.658%	3	553	+47.059%
2026-03-30	24.7500	24.7500	24.2500	24.4500	-1.925%	4	551	+43.149%
2026-03-27	24.9400	25.4300	24.9300	24.9300	+11.047%	9	551	+40.393%
2026-03-26	19.6500	22.4500	19.6500	22.4500	+11.139%	6	552	+55.902%
2026-03-25	18.4700	20.2000	18.4700	20.2000	+10.989%	37	552	+73.267%
2026-03-24	17.9000	18.2000	17.9000	18.2000	+3.527%	2	581	+92.308%
2026-03-23	17.8600	17.8600	17.4400	17.5800	-4.870%	34	581	+99.090%
2026-03-19	18.0000	18.4800	17.5700	18.4800	+8.706%	5	548	+89.394%
2026-03-18	17.8700	17.8700	17.0000	17.0000	-11.320%	8	546	+105.882%
2026-03-17	20.0000	20.0000	19.1700	19.1700	-8.540%	2	545	+82.577%
2026-03-16	20.9600	20.9600	20.9600	20.9600	-0.380%	1	545	+66.985%
2026-03-12	20.6800	21.1200	20.6800	21.0400	+5.729%	8	545	+66.350%
2026-03-11	19.0000	19.9500	19.0000	19.9000	+1.790%	39	542	+75.879%
2026-03-09	20.0000	20.0000	19.5500	19.5500	+4.267%	3	531	+79.028%
2026-03-06	19.5000	19.5000	18.7500	18.7500	+10.294%	11	530	+86.667%
2026-03-04	16.8000	17.0000	16.8000	17.0000	+5.525%	5	539	+105.882%
2026-03-02	15.4500	16.1500	15.4500	16.1100	+11.875%	6	536	+117.256%
2026-02-27	14.4000	14.4000	14.4000	14.4000	+1.053%	1	532	+143.056%
2026-02-26	14.2500	14.2500	14.2500	14.2500	-10.321%	1	532	+145.614%
2026-02-25	15.8900	15.8900	15.8900	15.8900	-5.697%	2	534	+120.264%
2026-02-24	16.8500	16.8500	16.8500	16.8500	-0.590%	1	534	+107.715%
2026-02-23	17.0700	17.0700	16.5000	16.9500	+15.306%	3	534	+106.490%
2026-02-20	13.8500	16.0500	13.8500	14.7000	-7.372%	27	534	+138.095%
2026-02-19	15.8000	16.5000	15.5800	15.8700	-12.802%	117	537	+120.542%
2026-02-12	16.7000	18.2000	16.7000	18.2000	+16.368%	11	544	+92.308%
2026-02-11	15.2500	15.6400	15.2500	15.6400	+1.361%	11	533	+123.785%
2026-02-10	15.1500	15.4400	15.1500	15.4300	-13.119%	11	533	+126.831%
2026-02-09	17.7500	17.7600	17.7500	17.7600	-1.443%	6	532	+97.072%
2026-02-05	17.7500	18.0200	17.7500	18.0200	+6.627%	10	532	+94.229%
2026-02-04	16.9000	16.9000	16.9000	16.9000	+9.385%	2	529	+107.101%
2026-02-02	15.4500	15.4500	15.4500	15.4500	-8.957%	4	531	+126.537%
2026-01-30	16.7500	16.9700	16.7500	16.9700	-0.176%	12	531	+106.246%
2026-01-29	15.8800	17.0000	15.7800	17.0000	+16.041%	14	521	+105.882%
2026-01-28	14.6500	14.6500	14.6500	14.6500	+12.261%	3	522	+138.908%
2026-01-27	12.8800	13.0500	12.8800	13.0500	+9.388%	7	519	+168.199%
2026-01-26	11.9300	11.9300	11.9300	11.9300	-10.970%	1	517	+193.378%
2026-01-20	13.0000	13.4000	13.0000	13.4000	+27.498%	2	516	+161.194%
2026-01-15	10.5700	10.5700	9.9800	10.5100	-3.578%	20	514	+233.016%
2026-01-14	10.0000	10.9000	10.0000	10.9000	+10.101%	2	508	+221.101%
2026-01-13	9.9000	9.9000	9.9000	9.9000	-10.082%	1	507	+253.535%
2026-01-09	10.2500	11.0100	10.2500	11.0100	+17.128%	3	508	+217.893%
2025-12-26	9.4000	9.4000	9.4000	9.4000	-6.468%	1	505	+272.340%
2025-12-23	10.0500	10.0500	10.0500	10.0500	+14.205%	1	504	+248.259%
2025-12-18	8.7500	8.8000	8.0800	8.8000	-18.140%	8	503	+297.727%
2025-12-16	10.7500	10.7500	10.7500	10.7500	-3.153%	1	504	+225.581%
2025-12-15	11.6000	11.6000	11.1000	11.1000	+2.588%	2	503	+215.315%
2025-12-12	14.4500	14.4500	10.5300	10.8200	-41.003%	49	504	+223.475%
2025-12-10	18.3400	18.3400	18.3400	18.3400	-3.321%	1	507	+90.840%
2025-12-09	18.9700	18.9700	18.9700	18.9700	-2.967%	1	507	+84.502%
2025-12-08	19.1300	19.5500	19.1300	19.5500	+15.000%	2	506	+79.028%
2025-12-05	17.0000	17.0000	17.0000	17.0000	-5.556%	1	505	+105.882%
2025-11-28	18.0000	18.0000	18.0000	18.0000	-3.226%	7	505	+94.444%
2025-11-26	20.0000	20.0000	18.6000	18.6000	-11.639%	7	505	+88.172%
2025-11-25	21.0500	21.3000	21.0300	21.0500	-4.100%	8	505	+66.271%
2025-11-24	23.3100	23.3100	21.7500	21.9500	-14.757%	4	502	+59.453%
2025-11-18	25.6800	25.7500	25.6700	25.7500	+5.663%	11	500	+35.922%
2025-11-11	22.7500	24.3800	22.7500	24.3700	+3.044%	49	495	+43.619%
2025-11-10	24.0500	24.0500	23.6500	23.6500	-4.290%	2	494	+47.992%
2025-11-06	23.9600	24.7100	23.9600	24.7100	-3.852%	7	494	+41.643%
2025-11-05	25.7000	25.7000	25.7000	25.7000	-1.419%	10	501	+36.187%
2025-11-04	26.0700	26.0700	26.0700	26.0700	+6.757%	14	511	+34.254%
2025-11-03	23.2700	24.4200	23.2700	24.4200	+8.197%	12	533	+43.325%
2025-10-29	20.8600	23.2000	20.5800	22.5700	+11.622%	89	533	+55.073%
2025-10-28	20.1000	20.7400	19.6100	20.2200	+6.421%	111	448	+73.096%
2025-10-27	18.8900	20.3500	18.0000	19.0000	-21.971%	394	356	+84.211%
2025-10-16	24.3500	24.3500	24.3500	24.3500	+6.751%	2	356	+43.737%
2025-10-15	22.8100	22.8100	22.8100	22.8100	-0.826%	5	358	+53.441%
2025-10-10	23.1000	23.2000	23.0000	23.0000	+14.144%	22	358	+52.174%
2025-10-09	20.1500	20.1500	20.1500	20.1500	-3.357%	1	338	+73.697%
2025-10-08	20.0200	20.8500	20.0200	20.8500	+0.725%	6	339	+67.866%
2025-10-07	20.7000	20.7000	20.7000	20.7000	+4.916%	1	337	+69.082%
2025-09-29	20.0000	20.1800	19.7300	19.7300	-5.053%	66	337	+77.395%
2025-09-26	21.0000	21.0500	20.7800	20.7800	+1.763%	7	274	+68.431%
2025-09-24	20.4200	20.4200	20.4200	20.4200	-9.446%	1	271	+71.401%
2025-09-19	22.5500	22.5500	22.5500	22.5500	+1.121%	1	272	+55.211%
2025-09-18	22.8000	22.8000	22.1000	22.3000	-8.681%	14	273	+56.951%
2025-09-15	24.4200	24.4200	24.4200	24.4200	-0.933%	1	283	+43.325%
2025-09-12	24.1000	24.6500	23.9500	24.6500	+10.242%	6	282	+41.988%
2025-09-11	23.2200	23.2200	22.3600	22.3600	-3.413%	2	277	+56.530%
2025-09-10	22.6300	23.1500	22.6300	23.1500	-0.387%	13	275	+51.188%
2025-09-08	23.2400	23.2400	23.2400	23.2400	+5.254%	1	266	+50.602%
2025-09-05	21.5000	22.0800	20.4300	22.0800	+47.298%	19	267	+58.514%
2025-09-04	14.8800	15.5000	14.8800	14.9900	-5.723%	4	251	+133.489%
2025-08-25	15.9000	15.9000	15.9000	15.9000	-1.242%	1	249	+120.126%
2025-08-22	15.9500	16.1000	15.9500	16.1000	-3.593%	2	248	+117.391%
2025-08-20	16.7000	16.7000	16.7000	16.7000	+4.571%	2	248	+109.581%
2025-08-18	15.9700	15.9700	15.9700	15.9700	-7.688%	1	248	+119.161%
2025-08-15	17.3000	17.3000	17.3000	17.3000	-4.208%	1	249	+102.312%
2025-08-14	18.0600	18.0600	18.0600	18.0600	-0.496%	3	248	+93.798%
2025-08-08	18.1500	18.1500	18.1500	18.1500	+3.714%	1	245	+92.837%
2025-08-07	17.5000	17.5000	17.5000	17.5000	+8.696%	1	244	+100.000%
2025-08-06	16.1000	16.1000	16.1000	16.1000	+1.258%	2	243	+117.391%
2025-08-05	15.9000	15.9000	15.9000	15.9000	+29.902%	3	241	+120.126%
2025-07-24	12.2400	12.2400	12.2400	12.2400	+3.291%	1	238	+185.948%
2025-07-21	11.8500	11.8500	11.8500	11.8500	+8.219%	1	237	+195.359%
2025-07-17	10.9500	10.9500	10.9500	10.9500	-0.905%	1	236	+219.635%
2025-07-09	11.0500	11.0500	11.0500	11.0500	+4.245%	3	237	+216.742%
2025-07-08	10.6000	10.6000	10.6000	10.6000	-0.469%	1	234	+230.189%
2025-07-07	10.6500	10.6500	10.6500	10.6500	-1.297%	8	234	+228.638%
2025-07-02	10.7900	10.7900	10.7900	10.7900	-3.661%	4	226	+224.374%
2025-06-27	11.2000	11.2000	11.2000	11.2000	-9.458%	2	230	+212.500%
2025-06-25	12.3700	12.3700	12.3700	12.3700	-6.992%	1	230	+182.943%
2025-06-23	13.3300	13.3300	13.3000	13.3000	+7.692%	4	229	+163.158%
2025-06-20	12.3500	12.3500	12.3500	12.3500	+3.607%	32	225	+183.401%
2025-06-18	11.9200	11.9200	11.9200	11.9200	+25.474%	1	240	+193.624%
2025-06-12	9.5000	9.5000	9.5000	9.5000	+4.396%	1	240	+268.421%
2025-06-11	9.1000	9.1000	9.1000	9.1000	+7.059%	2	239	+284.615%
2025-06-10	8.5000	8.5000	8.5000	8.5000	+1.796%	1	237	+311.765%
2025-06-09	8.3500	8.3500	8.3500	8.3500	+2.454%	1	236	+319.162%
2025-06-06	6.0000	8.1500	6.0000	8.1500	+9.396%	12	235	+329.448%
2025-05-08	7.4500	7.4500	7.4500	7.4500	-22.396%	1	229	+369.799%
2025-04-24	9.2000	9.6000	9.2000	9.6000	-4.287%	25	228	+264.583%
2025-04-08	10.0300	10.0300	10.0300	10.0300	-19.760%	2	247	+248.953%
2025-04-04	11.1500	12.5000	11.1500	12.5000	+25.000%	10	245	+180.000%
2025-04-03	8.5000	10.0000	8.5000	10.0000	+81.818%	14	240	+250.000%
2025-03-12	5.5000	5.5000	5.5000	5.5000	+164.423%	1	226	+536.364%
2025-03-04	7.5000	7.5000	2.0600	2.0800	-44.974%	40	225	+1,582.692%
2025-02-14	3.7800	3.7800	3.7800	3.7800	+36.462%	100	215	+825.926%
2025-02-13	3.7600	7.5000	2.7700	2.7700	+9.055%	220	45	+1,163.538%
2025-01-31	2.5400	2.5400	2.5400	2.5400	+21.531%	2	45	+1,277.953%
2024-12-31	2.0500	2.0900	2.0500	2.0900	-31.475%	2	47	+1,574.641%
2024-12-18	3.0500	3.0500	3.0500	3.0500	-1.613%	1	47	+1,047.541%
2024-12-06	3.1000	3.1000	3.1000	3.1000	-46.735%	18	48	+1,029.032%
2024-11-25	5.8200	5.8200	5.8200	5.8200	-0.172%	2	48	+501.375%
2024-11-22	5.8300	5.8300	5.8300	5.8300	-2.833%	4	49	+500.343%
2024-11-21	6.0500	6.0500	6.0000	6.0000	-16.084%	74	47	+483.333%
2024-11-01	7.1500	7.1500	7.1500	7.1500	-3.378%	4	88	+389.510%
2024-10-29	7.4000	7.4000	7.4000	7.4000	-24.873%	1	90	+372.973%
2024-10-11	9.8500	9.8500	9.8500	9.8500	+3.684%	2	89	+255.330%
2024-09-19	9.5000	9.5000	9.5000	9.5000	-13.636%	1	90	+268.421%
2024-08-30	11.0000	11.0000	11.0000	11.0000	-5.172%	2	90	+218.182%
2024-08-28	11.6000	11.6000	11.6000	11.6000	+0.870%	1	90	+201.724%
2024-08-20	11.5000	11.5000	11.5000	11.5000	0.000%	1	89	+204.348%
2024-08-19	11.5000	11.5000	11.5000	11.5000	0.000%	1	88	+204.348%
2024-08-16	11.5000	11.5000	11.5000	11.5000	-2.790%	2	87	+204.348%
2024-08-15	11.8300	11.8300	11.8300	11.8300	-22.680%	1	87	+195.858%
2024-08-05	15.3000	15.3000	15.3000	15.3000	+26.761%	10	86	+128.758%
2024-08-01	12.0000	12.0700	12.0000	12.0700	+14.952%	12	86	+189.975%
2024-07-31	10.5000	10.5000	10.5000	10.5000	-5.830%	1	74	+233.333%
2024-07-30	11.1500	11.1500	11.1500	11.1500	-6.460%	16	73	+213.901%
2024-07-25	11.2500	12.2800	11.2500	11.9200	+62.398%	71	73	+193.624%
2024-07-11	7.3400	7.3400	7.3400	7.3400	0.000%	2	2	+376.839%