Dark

LULU20261218P300
LULU Dec 18 2026 300.00 Put (LULU261218P00300000)
option OPRA

EOD

Aug 27, 2026

183.80+0.961%(+1.75)8,610

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	183.4300	185.1000	183.4300	183.8000	+0.961%	8,610	1,700	0.000%
2026-08-25	182.0500	182.0500	182.0500	182.0500	+2.477%	750	1,700	+0.961%
2026-08-24	178.5000	178.5000	177.6500	177.6500	-1.031%	1,500	1,700	+3.462%
2026-08-21	180.9200	180.9300	179.5000	179.5000	-2.393%	3,330	1,700	+2.396%
2026-08-20	184.4000	185.7000	183.9000	183.9000	+2.996%	6,002	1,700	-0.054%
2026-08-19	180.3700	180.3700	178.5500	178.5500	+0.225%	1,706	1,700	+2.940%
2026-08-18	179.0800	179.0800	178.1500	178.1500	-4.014%	1,706	1,700	+3.171%
2026-08-17	184.3000	185.6000	184.3000	185.6000	+2.683%	2,263	1,700	-0.970%
2026-08-14	182.0500	182.0500	180.7500	180.7500	+0.753%	2,995	1,700	+1.687%
2026-08-13	180.5400	180.5500	179.4000	179.4000	+0.600%	5,766	1,700	+2.453%
2026-08-12	178.3300	178.3300	178.3300	178.3300	+3.248%	750	1,700	+3.067%
2026-08-10	172.7200	172.7200	172.7200	172.7200	+0.477%	750	1,700	+6.415%
2026-08-07	172.9400	173.1100	171.2000	171.9000	-2.079%	3,497	1,700	+6.923%
2026-08-06	175.1200	175.5500	173.6500	175.5500	-0.931%	4,497	1,700	+4.700%
2026-08-04	177.2000	177.2000	177.2000	177.2000	-1.910%	750	1,700	+3.725%
2026-07-31	180.6200	180.6500	180.6200	180.6500	-0.687%	1,500	1,700	+1.744%
2026-07-30	184.0000	184.0000	181.9000	181.9000	+1.044%	3,631	1,700	+1.045%
2026-07-29	180.0200	180.0200	180.0200	180.0200	+0.206%	750	1,700	+2.100%
2026-07-28	179.6500	179.6500	179.6500	179.6500	-1.669%	750	1,700	+2.310%
2026-07-27	182.7000	182.7000	182.7000	182.7000	-1.297%	1	1,700	+0.602%
2026-07-24	186.4400	186.4500	185.1000	185.1000	-2.193%	3,800	1,700	-0.702%
2026-07-23	189.2500	190.6900	189.2000	189.2500	+3.359%	6,561	1,700	-2.880%
2026-07-20	183.1000	183.1000	183.1000	183.1000	-0.065%	750	1,700	+0.382%
2026-07-17	182.6500	183.2200	182.6500	183.2200	+0.753%	1,500	1,700	+0.317%
2026-07-16	180.2500	181.8500	180.2500	181.8500	+0.692%	2,703	1,700	+1.072%
2026-07-10	180.6000	180.6000	180.6000	180.6000	-1.117%	1	1,700	+1.772%
2026-07-09	182.7200	184.0000	182.6300	182.6400	+0.451%	3,247	1,700	+0.635%
2026-07-02	181.8200	181.8200	181.8200	181.8200	-1.692%	1	1,700	+1.089%
2026-07-01	186.2400	186.2400	184.9200	184.9500	-1.701%	2,722	1,700	-0.622%
2026-06-30	188.1500	188.1500	188.1500	188.1500	+1.703%	1	1,700	-2.312%
2026-06-29	185.0000	185.0000	185.0000	185.0000	+1.148%	1	1,700	-0.649%
2026-06-26	181.8500	183.5100	181.8500	182.9000	-2.297%	2,686	1,700	+0.492%
2026-06-25	185.7300	187.3000	185.7300	187.2000	-1.500%	2,926	1,700	-1.816%
2026-06-18	186.8600	190.0500	186.8600	190.0500	+2.177%	1,326	1,700	-3.289%
2026-06-17	182.8000	186.0000	182.8000	186.0000	+2.170%	5,000	1,700	-1.183%
2026-06-11	180.0000	182.0500	178.2900	182.0500	+3.585%	3,209	1,700	+0.961%
2026-06-04	170.6000	177.9800	170.6000	175.7500	+4.427%	2,380	1,700	+4.580%
2026-05-29	168.3000	168.3000	168.3000	168.3000	+2.397%	375	1,700	+9.210%
2026-05-28	164.3500	164.3600	164.3500	164.3600	-3.078%	2,033	1,700	+11.828%
2026-05-05	170.7000	170.7000	169.5800	169.5800	+5.231%	107	1,700	+8.385%
2026-04-30	161.2000	161.2000	161.1500	161.1500	+5.382%	1,200	1,700	+14.055%
2026-04-27	152.6600	152.9200	152.6600	152.9200	-1.974%	3	1,700	+20.194%
2026-04-24	155.3000	156.0000	155.3000	156.0000	+11.293%	556	1,700	+17.821%
2026-04-14	140.1700	140.1700	140.1700	140.1700	+2.824%	1	1,700	+31.126%
2026-04-10	136.3200	136.3200	136.3200	136.3200	-11.796%	3	1,700	+34.830%
2026-03-27	154.5500	154.5500	154.5500	154.5500	+13.223%	1	1,700	+18.926%
2026-03-20	136.5000	136.5000	136.5000	136.5000	-0.081%	2	1,715	+34.652%
2026-03-19	136.6100	136.6100	136.6100	136.6100	-1.165%	12,550	1,763	+34.544%
2026-03-17	138.2200	138.2200	138.2200	138.2200	+4.903%	1	1,787	+32.976%
2026-03-06	131.5500	131.7600	131.5500	131.7600	+1.824%	2	1,837	+39.496%
2026-02-05	129.4000	129.4000	129.4000	129.4000	+0.905%	60	1,835	+42.040%
2026-02-04	128.2400	128.2400	128.2400	128.2400	+0.502%	5	1,837	+43.325%
2026-01-30	126.6400	127.6000	126.6400	127.6000	+33.208%	13	1,842	+44.044%
2026-01-13	95.7900	95.7900	95.7900	95.7900	+0.991%	1	1,843	+91.878%
2025-12-22	95.1300	95.1300	94.8500	94.8500	-1.198%	20	1,843	+93.780%
2025-12-19	91.4500	96.0000	91.4500	96.0000	+6.904%	5	1,843	+91.458%
2025-12-18	88.0000	89.8000	88.0000	89.8000	-8.832%	3	1,847	+104.677%
2025-12-17	98.5000	98.5000	98.5000	98.5000	-2.087%	1	1,847	+86.599%
2025-12-16	100.2500	100.7000	100.2500	100.6000	-27.101%	65	1,847	+82.704%
2025-11-07	140.1000	140.1000	138.0000	138.0000	+7.897%	4	1,847	+33.188%
2025-09-24	127.9000	127.9000	127.9000	127.9000	-8.708%	19	1,843	+43.706%
2025-09-16	140.1000	140.1000	140.1000	140.1000	+0.791%	2	1,845	+31.192%
2025-09-12	139.0000	139.0000	139.0000	139.0000	+3.001%	1	1,847	+32.230%
2025-09-10	134.5000	134.9500	134.5000	134.9500	+0.335%	11	1,849	+36.199%
2025-09-08	133.5000	134.5000	133.5000	134.5000	+1.433%	2	1,859	+36.654%
2025-09-05	133.5000	133.5000	127.8500	132.6000	+24.624%	16	1,859	+38.612%
2025-08-26	106.4000	106.4000	106.4000	106.4000	-2.403%	1	1,855	+72.744%
2025-08-13	109.0200	109.0200	109.0200	109.0200	-3.050%	2	1,855	+68.593%
2025-08-12	112.7800	112.7800	112.4500	112.4500	+2.901%	2	1,853	+63.450%
2025-08-06	109.2800	109.2800	109.2800	109.2800	+17.759%	4	1,853	+68.192%
2025-07-25	92.8000	92.8000	92.8000	92.8000	+8.285%	3	1,852	+98.060%
2025-07-18	86.1000	86.1000	85.7000	85.7000	+6.658%	2	1,852	+114.469%
2025-07-11	80.3500	80.3500	80.3500	80.3500	-2.084%	1	1,851	+128.749%
2025-06-27	82.0600	82.0600	82.0600	82.0600	-5.264%	14	1,851	+123.982%
2025-06-25	86.6000	86.6200	86.6000	86.6200	+0.662%	26	1,851	+112.191%
2025-06-24	85.9500	86.0500	85.9500	86.0500	-0.864%	2	1,841	+113.597%
2025-06-20	86.8000	86.8000	86.8000	86.8000	+16.510%	300	1,991	+111.751%
2025-06-13	74.6500	74.6500	74.5000	74.5000	-0.865%	310	1,891	+146.711%
2025-06-12	74.7000	76.0400	74.5800	75.1500	+5.400%	125	2,030	+144.578%
2025-06-11	71.3000	71.3000	71.3000	71.3000	+4.164%	1	2,030	+157.784%
2025-06-10	69.0500	69.1700	67.7900	68.4500	+1.437%	27	2,030	+168.517%
2025-06-09	65.8500	67.4800	65.8500	67.4800	+3.338%	5	2,030	+172.377%
2025-06-06	60.4800	66.0500	60.4800	65.3000	+55.847%	160	2,030	+181.470%
2025-06-05	41.9000	41.9000	41.9000	41.9000	+1.823%	1	2,031	+338.663%
2025-06-04	39.6000	41.1500	39.6000	41.1500	-14.360%	16	2,030	+346.659%
2025-05-30	48.1500	48.1500	48.0500	48.0500	+4.730%	8	2,025	+282.518%
2025-05-28	45.8800	45.8800	45.8800	45.8800	-1.966%	2	2,025	+300.610%
2025-05-21	46.8000	46.8000	46.8000	46.8000	-28.875%	22	2,025	+292.735%
2025-05-06	64.6400	65.8000	64.1300	65.8000	-1.053%	47	2,025	+179.331%
2025-05-01	65.9300	66.5000	65.9300	66.5000	+1.884%	38	2,025	+176.391%
2025-04-24	67.4800	67.9900	65.2700	65.2700	-5.200%	33	2,015	+181.600%
2025-04-23	64.5400	68.9000	64.5400	68.8500	-3.165%	35	2,015	+166.957%
2025-04-22	71.2000	71.2000	71.1000	71.1000	-9.772%	2	2,015	+158.509%
2025-04-21	79.3500	79.3500	78.8000	78.8000	+3.752%	4	2,015	+133.249%
2025-04-17	77.1500	77.1500	75.9500	75.9500	+5.194%	14	2,015	+142.001%
2025-04-15	72.2000	72.2000	72.2000	72.2000	-3.862%	5	2,015	+154.571%
2025-04-10	75.1000	75.1000	75.1000	75.1000	-8.815%	8	2,015	+144.740%
2025-04-08	69.4500	82.3600	69.4500	82.3600	+10.328%	11	2,015	+123.167%
2025-04-07	74.6500	74.6500	74.6500	74.6500	+25.462%	3	2,018	+146.216%
2025-04-01	58.8000	59.6000	58.8000	59.5000	+4.478%	21	2,021	+208.908%
2025-03-31	56.3000	57.4500	56.3000	56.9500	+3.170%	18	2,041	+222.739%
2025-03-28	53.9000	55.5500	53.9000	55.2000	+34.799%	66	2,051	+232.971%
2025-03-26	40.9500	40.9500	40.9500	40.9500	-20.870%	1	2,080	+348.840%
2025-03-14	50.9500	51.9000	50.9500	51.7500	+13.437%	26	2,080	+255.169%
2025-03-11	45.2200	46.3600	45.1500	45.6200	+3.800%	50	2,091	+302.893%
2025-03-10	42.9300	44.9200	42.7700	43.9500	+10.068%	139	2,091	+318.203%
2025-03-07	39.9300	39.9300	39.9300	39.9300	+2.385%	8	2,012	+360.306%
2025-03-06	36.2200	39.0000	36.0900	39.0000	-2.622%	57	2,012	+371.282%
2025-03-04	42.1700	42.1700	39.5000	40.0500	+10.331%	63	2,013	+358.926%
2025-03-03	35.4200	36.9500	34.5000	36.3000	+2.687%	153	2,020	+406.336%
2025-02-27	35.3500	35.3500	35.3500	35.3500	+1.000%	1	2,052	+419.943%
2025-02-25	33.5300	35.0000	33.5300	35.0000	+7.991%	2	2,053	+425.143%
2025-02-24	33.6500	33.6500	32.4100	32.4100	-1.788%	6	2,053	+467.109%
2025-02-20	33.0000	33.0000	33.0000	33.0000	+2.580%	1	2,050	+456.970%
2025-02-18	32.1700	32.1700	32.1700	32.1700	+12.208%	1	2,050	+471.340%
2025-02-14	28.6700	28.6700	28.6700	28.6700	+17.020%	8	2,045	+541.088%
2025-01-28	24.7000	24.7000	24.5000	24.5000	-4.483%	4	2,045	+650.204%
2025-01-27	25.6500	25.6500	25.6500	25.6500	-4.788%	2	2,047	+616.569%
2025-01-24	27.5000	27.7000	26.8300	26.9400	-12.333%	34	2,045	+582.257%
2025-01-21	30.7300	30.7300	30.7300	30.7300	-2.599%	1	2,054	+498.113%
2025-01-15	31.6000	31.6000	31.5500	31.5500	+8.233%	6	2,053	+482.567%
2025-01-14	29.1500	29.1500	29.1500	29.1500	-0.342%	5	2,050	+530.532%
2025-01-13	29.2500	29.2500	29.2500	29.2500	+1.492%	5	2,045	+528.376%
2025-01-10	28.8200	28.8200	28.8200	28.8200	+0.769%	10	2,042	+537.752%
2025-01-06	28.6000	28.6000	28.6000	28.6000	-10.063%	1	2,040	+542.657%
2025-01-03	32.1100	32.1100	31.8000	31.8000	+10.609%	20	2,041	+477.987%
2024-12-17	28.7500	30.0000	28.7500	28.7500	-0.965%	3,200	2,044	+539.304%
2024-12-12	29.0300	29.0300	29.0300	29.0300	+15.427%	1	44	+533.138%
2024-12-09	25.1500	25.1500	25.1500	25.1500	-10.434%	5	44	+630.815%
2024-12-06	29.6300	29.6300	28.0800	28.0800	-34.239%	12	42	+554.558%
2024-12-05	42.7000	42.7000	42.7000	42.7000	-13.510%	5	47	+330.445%
2024-11-27	49.3700	49.3700	49.3700	49.3700	-4.136%	2	42	+272.291%
2024-11-01	51.5000	51.5000	51.5000	51.5000	-8.036%	6	42	+256.893%
2024-10-29	55.3200	56.0000	55.0900	56.0000	-11.462%	8	45	+228.214%
2024-09-27	64.7000	64.7000	63.2500	63.2500	-4.167%	14	51	+190.593%
2024-09-19	66.0000	66.0000	66.0000	66.0000	-15.036%	1	52	+178.485%
2024-09-11	78.2500	78.2500	77.6800	77.6800	+14.235%	2	52	+136.612%
2024-08-30	68.0000	68.0000	68.0000	68.0000	-6.207%	2	52	+170.294%
2024-08-29	72.4000	72.5000	72.4000	72.5000	+3.394%	4	52	+153.517%
2024-08-28	70.1200	70.1200	70.1200	70.1200	+2.112%	1	48	+162.122%
2024-08-27	68.6700	68.6700	68.6700	68.6700	+1.869%	1	47	+167.657%
2024-08-26	68.0000	68.0000	67.4100	67.4100	-4.356%	5	46	+172.660%
2024-08-23	70.5600	70.5600	69.8700	70.4800	-0.452%	14	41	+160.783%
2024-08-21	70.1900	70.8000	70.1900	70.8000	-6.473%	5	35	+159.605%
2024-08-15	75.7000	75.7000	75.7000	75.7000	-8.850%	1	32	+142.801%
2024-08-14	81.1500	83.0500	81.0500	83.0500	-6.105%	24	33	+121.312%
2024-08-05	91.9800	91.9800	88.4500	88.4500	+3.876%	2	30	+107.801%
2024-08-02	85.1500	85.1500	84.7000	85.1500	+8.957%	21	30	+115.854%
2024-08-01	78.1000	78.1500	78.1000	78.1500	+3.373%	2	21	+135.189%
2024-07-26	75.7500	75.8000	75.0000	75.6000	-2.828%	13	19	+143.122%
2024-07-25	76.7600	77.8000	76.7600	77.8000	+17.879%	2	20	+136.247%
2024-07-24	66.0000	66.0000	66.0000	66.0000	+17.857%	1	18	+178.485%
2024-07-17	56.0000	56.0000	56.0000	56.0000	-3.448%	3	19	+228.214%
2024-07-10	58.0000	58.0000	58.0000	58.0000	+1.719%	2	18	+216.897%
2024-07-09	55.5700	57.0200	55.5700	57.0200	+4.451%	2	18	+222.343%
2024-07-08	54.5900	54.5900	54.5900	54.5900	+4.981%	2	16	+236.692%
2024-07-05	52.0000	52.0000	52.0000	52.0000	+1.089%	6	14	+253.462%
2024-07-03	51.4300	51.4400	51.0500	51.4400	-0.599%	7	4	+257.309%
2024-07-02	51.7500	51.7500	51.7500	51.7500	-1.616%	1	4	+255.169%
2024-06-28	52.6000	52.6000	52.6000	52.6000	+1.251%	2	3	+249.430%
2024-06-26	51.9500	51.9500	51.9500	51.9500	0.000%	2	2	+253.802%