Dark

LULU20261218P170
LULU Dec 18 2026 170.00 Put (LULU261218P00170000)
option OPRA

EOD

Aug 25, 2026

52.60+1.173%(+0.61)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	52.6000	52.6000	52.6000	52.6000	+1.173%	5	175	0.000%
2026-08-21	52.0500	52.0500	51.9900	51.9900	+1.325%	2	180	+1.173%
2026-08-19	51.2300	51.3100	51.2300	51.3100	-2.080%	4	179	+2.514%
2026-08-14	52.4000	52.4000	52.4000	52.4000	+15.114%	3	179	+0.382%
2026-08-10	46.1100	46.1100	45.5200	45.5200	+0.286%	6	182	+15.554%
2026-08-07	45.3900	45.3900	45.3900	45.3900	-14.841%	1	187	+15.885%
2026-07-30	54.0000	54.0000	53.3000	53.3000	-2.914%	4	187	-1.313%
2026-07-06	54.9000	54.9000	54.9000	54.9000	-4.588%	4	188	-4.189%
2026-06-29	57.2900	57.5400	57.2900	57.5400	-1.976%	2	192	-8.585%
2026-06-24	58.7000	58.7000	58.7000	58.7000	-5.170%	1	192	-10.392%
2026-06-23	64.2000	64.2000	61.9000	61.9000	+4.034%	12	192	-15.024%
2026-06-18	59.0000	59.5000	59.0000	59.5000	+2.181%	4	254	-11.597%
2026-06-17	54.4500	58.2300	54.4500	58.2300	+10.117%	63	254	-9.669%
2026-06-12	52.8800	52.8800	52.8800	52.8800	-5.487%	1	254	-0.530%
2026-06-08	55.5900	56.8000	55.5400	55.9500	-2.509%	9	255	-5.987%
2026-06-05	56.2500	57.4200	56.2500	57.3900	+18.697%	5	252	-8.346%
2026-06-02	48.3500	48.3500	48.3500	48.3500	+9.687%	1	252	+8.790%
2026-06-01	44.0800	44.0800	44.0800	44.0800	-1.607%	7	251	+19.328%
2026-05-29	44.8000	44.8000	44.8000	44.8000	-12.840%	1	251	+17.411%
2026-05-20	51.4000	51.4000	51.4000	51.4000	-3.925%	1	251	+2.335%
2026-05-18	53.5000	53.5000	53.5000	53.5000	+1.885%	1	253	-1.682%
2026-05-14	52.0500	52.5100	52.0500	52.5100	+0.306%	6	253	+0.171%
2026-05-13	51.2200	52.4500	51.2200	52.3500	+4.931%	87	198	+0.478%
2026-05-12	49.1600	50.0000	49.1600	49.8900	+6.104%	24	198	+5.432%
2026-05-11	47.0300	47.0300	46.9100	47.0200	+3.866%	6	198	+11.867%
2026-05-07	45.2700	45.2700	45.2700	45.2700	+9.639%	10	214	+16.192%
2026-04-30	41.2900	41.2900	41.2900	41.2900	+5.278%	1	204	+27.392%
2026-04-29	39.2200	39.2200	39.2200	39.2200	+49.353%	2	204	+34.115%
2026-04-20	26.2600	26.2700	26.2600	26.2600	-7.208%	15	204	+100.305%
2026-04-14	28.3000	28.3000	28.3000	28.3000	+2.166%	1	200	+85.866%
2026-04-10	27.7000	27.7000	27.7000	27.7000	-5.525%	1	199	+89.892%
2026-04-09	29.3200	29.3200	29.3200	29.3200	-1.445%	1	199	+79.400%
2026-04-08	29.7600	29.7600	29.7500	29.7500	-6.827%	9	198	+76.807%
2026-04-02	31.9300	31.9300	31.9300	31.9300	-8.484%	4	185	+64.735%
2026-03-31	34.8900	34.8900	34.8900	34.8900	-3.352%	10	185	+50.760%
2026-03-30	36.1000	36.1000	36.1000	36.1000	-2.748%	3	175	+45.706%
2026-03-27	37.1200	37.1200	37.1200	37.1200	+32.571%	1	175	+41.703%
2026-03-25	28.0000	28.0000	28.0000	28.0000	+2.752%	5	176	+87.857%
2026-03-23	27.5300	27.5300	27.2500	27.2500	-2.154%	5	181	+93.028%
2026-03-20	27.1900	27.8500	27.1900	27.8500	-1.171%	7	181	+88.869%
2026-03-19	28.8400	28.8400	28.1800	28.1800	-3.195%	11	183	+86.657%
2026-03-18	29.1100	29.1100	29.1100	29.1100	-2.967%	1	183	+80.694%
2026-03-17	30.0000	30.0000	30.0000	30.0000	-0.596%	5	182	+75.333%
2026-03-11	30.1800	30.1800	30.1800	30.1800	+6.455%	1	182	+74.288%
2026-03-10	27.4800	28.3500	27.4800	28.3500	+21.622%	2	181	+85.538%
2026-02-26	23.3100	23.3100	23.3100	23.3100	-3.678%	1	180	+125.654%
2026-02-25	24.2000	24.2000	24.2000	24.2000	-4.912%	1	181	+117.355%
2026-02-23	26.0000	26.0000	25.4500	25.4500	+7.885%	2	181	+106.680%
2026-02-20	24.3800	24.3800	23.5600	23.5900	-13.905%	6	179	+122.976%
2026-02-17	27.4000	27.4000	27.4000	27.4000	+12.897%	1	178	+91.971%
2026-02-11	24.0300	24.2700	24.0300	24.2700	+4.342%	2	179	+116.728%
2026-02-10	23.2600	23.2600	23.2600	23.2600	-12.753%	1	178	+126.139%
2026-02-04	26.6400	26.6600	26.6400	26.6600	-3.230%	3	178	+97.299%
2026-02-03	26.5800	27.5500	26.5800	27.5500	+5.962%	6	179	+90.926%
2026-01-30	26.0000	26.0000	26.0000	26.0000	-0.230%	3	177	+102.308%
2026-01-29	25.2900	26.0600	24.7900	26.0600	+11.558%	11	176	+101.842%
2026-01-28	23.3600	23.3600	23.3600	23.3600	+12.038%	1	173	+125.171%
2026-01-27	20.6800	20.8500	20.6800	20.8500	+3.990%	3	172	+152.278%
2026-01-26	20.0500	20.0500	20.0500	20.0500	+4.318%	1	173	+162.344%
2026-01-22	20.0500	20.0500	19.2200	19.2200	-4.187%	2	172	+173.673%
2026-01-20	20.0600	20.0600	20.0600	20.0600	+14.563%	1	174	+162.213%
2026-01-09	17.5100	17.5100	17.5100	17.5100	+19.278%	1	173	+200.400%
2026-01-07	14.6800	14.6800	14.6800	14.6800	-2.653%	1	173	+258.311%
2025-12-30	15.0800	15.0800	15.0800	15.0800	-0.724%	1	173	+248.806%
2025-12-29	15.1900	15.1900	15.1900	15.1900	-2.000%	1	172	+246.280%
2025-12-26	15.5000	15.5000	15.5000	15.5000	+3.887%	5	172	+239.355%
2025-12-24	14.9200	14.9200	14.9200	14.9200	+0.811%	1	171	+252.547%
2025-12-23	14.8000	14.8000	14.8000	14.8000	-1.333%	1	171	+255.405%
2025-12-19	15.0000	15.0000	15.0000	15.0000	-1.961%	1	172	+250.667%
2025-12-18	15.3000	15.3000	15.3000	15.3000	-9.628%	1	171	+243.791%
2025-12-17	16.8400	16.9300	16.8400	16.9300	+5.813%	4	171	+210.691%
2025-12-12	18.6300	18.6300	16.0000	16.0000	-43.899%	10	175	+228.750%
2025-12-08	28.7000	28.7000	28.4400	28.5200	+5.434%	4	172	+84.432%
2025-11-28	26.9500	27.0500	26.9500	27.0500	-12.403%	2	170	+94.455%
2025-11-25	30.8800	30.8800	30.8800	30.8800	-3.500%	1	169	+70.337%
2025-11-24	31.9500	32.0000	31.9500	32.0000	-10.011%	2	168	+64.375%
2025-11-19	36.1000	36.1000	35.3100	35.5600	+8.184%	4	167	+47.919%
2025-11-14	32.8700	32.8700	32.8700	32.8700	-1.291%	10	167	+60.024%
2025-11-12	33.7000	33.7000	33.3000	33.3000	-1.567%	14	157	+57.958%
2025-11-11	33.8300	33.8300	33.8300	33.8300	-7.795%	1	145	+55.483%
2025-11-04	36.3600	36.6900	36.3600	36.6900	+14.656%	2	145	+43.363%
2025-10-30	32.0000	32.0000	32.0000	32.0000	-4.048%	5	143	+64.375%
2025-10-10	33.0500	33.3500	33.0500	33.3500	+11.167%	58	138	+57.721%
2025-10-08	29.1500	30.0000	29.1500	30.0000	+0.840%	2	98	+75.333%
2025-10-06	29.6500	29.7500	29.6500	29.7500	+4.827%	18	99	+76.807%
2025-09-29	29.2000	29.2000	28.3800	28.3800	-6.798%	2	90	+85.342%
2025-09-26	30.4500	30.4500	30.4500	30.4500	-0.425%	1	91	+72.742%
2025-09-24	30.5800	30.5800	30.5800	30.5800	-1.227%	2	91	+72.008%
2025-09-23	30.9000	31.1200	30.9000	30.9600	-2.977%	11	89	+69.897%
2025-09-22	33.6700	33.6700	31.9100	31.9100	-4.461%	2	84	+64.839%
2025-09-11	33.4000	33.4000	33.4000	33.4000	-0.299%	3	82	+57.485%
2025-09-10	33.4000	33.5000	33.4000	33.5000	+4.426%	20	79	+57.015%
2025-09-09	32.0800	32.0800	32.0800	32.0800	-0.988%	1	83	+63.965%
2025-09-08	33.3400	33.3400	32.4000	32.4000	+3.021%	6	82	+62.346%
2025-09-05	31.7500	31.7500	29.9000	31.4500	+40.402%	15	76	+67.250%
2025-09-04	22.7100	22.7100	22.4000	22.4000	-4.069%	10	61	+134.821%
2025-08-26	23.3500	23.3500	23.3500	23.3500	-7.157%	1	52	+125.268%
2025-08-21	25.1500	25.1500	25.1500	25.1500	-0.789%	20	51	+109.145%
2025-08-20	25.3500	25.3500	25.3500	25.3500	+4.969%	2	32	+107.495%
2025-08-13	24.1500	24.1500	24.1500	24.1500	-10.223%	1	32	+117.805%
2025-08-11	26.9000	26.9000	26.9000	26.9000	+3.462%	1	33	+95.539%
2025-08-08	26.0000	26.0000	26.0000	26.0000	+55.689%	1	32	+102.308%
2025-07-15	16.7000	16.7000	16.7000	16.7000	+9.868%	5	31	+214.970%
2025-07-10	15.2000	15.2000	15.2000	15.2000	-2.937%	1	26	+246.053%
2025-06-13	15.0000	15.6600	15.0000	15.6600	+28.361%	4	27	+235.888%
2025-06-09	12.2000	12.2000	12.2000	12.2000	+6.087%	1	26	+331.148%
2025-06-06	9.8000	11.5000	9.8000	11.5000	+49.351%	22	26	+357.391%
2025-05-20	7.5500	7.7000	7.5500	7.7000	-50.323%	7	25	+583.117%
2025-04-15	15.5000	15.5000	15.5000	15.5000	+9.618%	5	25	+239.355%
2025-04-03	14.1400	14.1400	14.1400	14.1400	+182.800%	2	30	+271.994%
2025-02-26	5.4600	5.4700	5.0000	5.0000	+33.333%	40	32	+952.000%
2025-02-25	5.0000	5.4000	2.7500	3.7500	-23.469%	40	112	+1,302.667%
2025-02-24	4.6100	5.0600	3.2000	4.9000	+111.207%	80	112	+973.469%
2025-02-20	2.3200	2.3200	2.3200	2.3200	-50.638%	10	102	+2,167.241%
2025-02-14	4.7000	4.7000	4.6800	4.7000	-28.788%	200	102	+1,019.149%
2025-02-13	6.6500	6.6500	6.6000	6.6000	-21.522%	90	102	+696.970%
2024-11-27	8.4300	8.4300	8.4100	8.4100	-3.333%	5	30	+525.446%
2024-11-26	8.7500	8.7500	8.3800	8.7000	-4.396%	40	30	+504.598%
2024-11-25	8.4500	9.1000	8.3600	9.1000	+6.682%	7	36	+478.022%
2024-11-22	9.1000	9.1000	8.5300	8.5300	-20.131%	64	43	+516.647%
2024-11-19	10.8700	10.8700	10.6800	10.6800	+25.647%	4	15	+392.509%
2024-11-14	8.5000	8.5000	8.5000	8.5000	-5.451%	1	15	+518.824%
2024-11-13	7.9800	8.9900	7.9800	8.9900	-1.100%	3	15	+485.095%
2024-11-08	9.0900	9.0900	9.0900	9.0900	-17.364%	4	14	+478.658%
2024-11-01	11.0000	11.0000	11.0000	11.0000	-5.009%	2	12	+378.182%
2024-10-28	11.5800	11.5800	11.5800	11.5800	-25.531%	1	12	+354.231%
2024-09-23	15.5500	15.5500	15.5500	15.5500	+0.323%	1	12	+238.264%
2024-08-30	15.5000	15.5000	15.5000	15.5000	-8.931%	2	13	+239.355%
2024-08-15	17.0200	17.0200	17.0200	17.0200	+4.417%	1	13	+209.048%
2024-07-26	16.3000	16.3000	16.3000	16.3000	+63.000%	4	12	+222.699%
2024-06-26	9.4000	10.0000	9.4000	10.0000	+5.263%	11	10	+426.000%
2024-06-25	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+453.684%