Dark

LULU20270115C160
LULU Jan 15 2027 160.00 Call (LULU270115C00160000)
option OPRA

EOD

Aug 27, 2026

3.51-11.139%(-0.44)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.7500	3.7500	3.5100	3.5100	-11.139%	30	1,546	0.000%
2026-08-26	3.9500	3.9500	3.9500	3.9500	-8.140%	2	1,550	-11.139%
2026-08-25	4.6100	4.6100	4.2000	4.3000	-24.561%	23	1,548	-18.372%
2026-08-24	5.1000	5.7600	5.1000	5.7000	+23.110%	14	1,538	-38.421%
2026-08-21	4.3000	4.6300	4.3000	4.6300	+17.513%	3	1,531	-24.190%
2026-08-20	3.9500	4.1000	3.9400	3.9400	-23.495%	5	1,529	-10.914%
2026-08-19	5.1500	5.1500	5.1500	5.1500	+5.102%	1	1,529	-31.845%
2026-08-18	5.3900	5.3900	4.9000	4.9000	+19.512%	44	1,528	-28.367%
2026-08-17	4.3000	4.3500	4.0000	4.1000	-20.388%	42	1,561	-14.390%
2026-08-14	4.9000	5.1500	4.8500	5.1500	-14.167%	22	1,542	-31.845%
2026-08-12	6.1000	6.1000	6.0000	6.0000	-14.286%	2	1,539	-41.500%
2026-08-11	6.8900	7.0000	6.8900	7.0000	-12.500%	11	1,537	-49.857%
2026-08-07	7.1800	8.0000	7.1800	8.0000	+15.108%	3	1,538	-56.125%
2026-08-05	7.0000	7.0000	6.9500	6.9500	+3.731%	11	1,541	-49.496%
2026-08-04	7.4000	7.4000	6.7000	6.7000	-3.597%	9	1,540	-47.612%
2026-08-03	6.7600	6.9500	6.4500	6.9500	+14.309%	63	1,538	-49.496%
2026-07-31	5.8500	6.0800	5.8500	6.0800	+0.496%	456	1,597	-42.270%
2026-07-29	6.0500	6.0500	6.0500	6.0500	-13.571%	3	1,147	-41.983%
2026-07-28	6.6500	7.0000	6.6500	7.0000	+32.827%	2	1,150	-49.857%
2026-07-24	5.2700	5.2700	5.2700	5.2700	+26.683%	5	1,151	-33.397%
2026-07-23	4.5000	4.5000	4.1600	4.1600	-15.102%	70	1,146	-15.625%
2026-07-22	5.8000	5.8000	4.9000	4.9000	-15.517%	58	1,101	-28.367%
2026-07-20	5.5100	5.8000	5.5100	5.8000	-7.051%	21	1,098	-39.483%
2026-07-17	6.6000	6.6000	6.2400	6.2400	+14.495%	3	1,103	-43.750%
2026-07-16	5.4500	5.4500	5.4500	5.4500	-21.014%	1	1,103	-35.596%
2026-07-15	6.9000	6.9000	6.9000	6.9000	-5.995%	1	1,102	-49.130%
2026-07-13	7.0000	7.3700	7.0000	7.3400	+4.857%	3	1,101	-52.180%
2026-07-10	6.9900	7.1300	6.8400	7.0000	+27.273%	15	1,101	-49.857%
2026-07-08	5.2000	5.7700	5.2000	5.5000	-9.241%	4	1,102	-36.182%
2026-07-06	6.0600	6.0600	6.0600	6.0600	-16.414%	1	1,102	-42.079%
2026-07-02	6.6500	7.2500	6.6500	7.2500	+24.570%	73	1,123	-51.586%
2026-07-01	6.4000	6.4000	5.8000	5.8200	+2.105%	12	1,123	-39.691%
2026-06-30	5.7000	5.7000	5.7000	5.7000	0.000%	4	1,123	-38.421%
2026-06-29	5.7800	5.8500	5.6900	5.7000	-8.507%	47	1,123	-38.421%
2026-06-26	5.5000	6.6500	5.5000	6.2300	+13.273%	18	1,107	-43.660%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+14.823%	10	1,107	-36.182%
2026-06-23	4.3800	4.7900	4.3800	4.7900	+10.624%	3	1,106	-26.722%
2026-06-22	4.7800	4.7800	4.1000	4.3300	-25.216%	12	1,103	-18.938%
2026-06-18	5.4300	6.1100	5.2400	5.7900	-3.500%	12	1,098	-39.378%
2026-06-17	6.6000	6.6000	6.0000	6.0000	-13.669%	4	1,098	-41.500%
2026-06-16	6.9500	6.9500	6.9500	6.9500	+5.144%	20	1,098	-49.496%
2026-06-15	6.7500	6.7500	6.6100	6.6100	-8.828%	4	1,098	-46.899%
2026-06-11	7.7500	7.7500	7.0000	7.2500	-11.043%	49	1,098	-51.586%
2026-06-10	8.0500	8.1500	8.0500	8.1500	-1.092%	6	1,095	-56.933%
2026-06-09	7.7100	8.2400	7.6500	8.2400	+9.867%	107	1,093	-57.403%
2026-06-08	7.5000	7.5000	7.2500	7.5000	+11.111%	9	1,092	-53.200%
2026-06-05	6.1000	7.4500	6.0700	6.7500	-37.902%	40	1,088	-48.000%
2026-06-04	11.6500	11.6500	10.5000	10.8700	-2.946%	92	1,070	-67.709%
2026-06-03	10.8000	11.2000	10.5000	11.2000	-8.197%	16	1,024	-68.661%
2026-06-02	12.4100	12.5800	11.7000	12.2000	-9.963%	112	1,022	-71.230%
2026-06-01	13.5500	13.5500	13.5500	13.5500	+4.231%	2	928	-74.096%
2026-05-28	12.7500	13.0000	12.7500	13.0000	-8.322%	3	926	-73.000%
2026-05-27	13.7500	15.0000	13.7300	14.1800	+20.169%	9	926	-75.247%
2026-05-26	11.4300	11.9500	11.2200	11.8000	+4.332%	246	933	-70.254%
2026-05-22	11.6000	11.6500	11.2100	11.3100	-3.333%	514	1,310	-68.966%
2026-05-21	11.0000	11.7000	11.0000	11.7000	+5.405%	3	1,321	-70.000%
2026-05-20	9.2500	11.2000	9.2500	11.1000	+20.260%	282	1,321	-68.378%
2026-05-19	9.7000	9.7000	9.2300	9.2300	-8.614%	7	1,241	-61.972%
2026-05-18	10.1000	10.1000	10.1000	10.1000	+4.881%	2	1,241	-65.248%
2026-05-15	9.9000	9.9000	9.5000	9.6300	-4.842%	25	1,241	-63.551%
2026-05-14	10.1200	10.1200	10.1200	10.1200	+2.222%	3	1,221	-65.316%
2026-05-13	10.8700	11.1000	9.7000	9.9000	-12.389%	66	1,206	-64.545%
2026-05-12	11.3000	11.3000	10.8800	11.3000	-5.597%	20	1,206	-68.938%
2026-05-11	13.3000	13.3000	11.8000	11.9700	-17.732%	30	1,206	-70.677%
2026-05-08	14.0000	14.7600	14.0000	14.5500	-0.206%	8	1,192	-75.876%
2026-05-07	14.9500	15.0700	14.5800	14.5800	+0.206%	5	1,191	-75.926%
2026-05-06	14.6000	14.6000	14.4000	14.5500	+8.178%	7	1,193	-75.876%
2026-05-05	13.3500	13.5500	13.2400	13.4500	+3.462%	10	1,190	-73.903%
2026-05-04	14.5500	14.5500	13.0000	13.0000	-18.239%	18	1,191	-73.000%
2026-05-01	16.4700	16.4700	15.7000	15.9000	-7.558%	21	1,172	-77.925%
2026-04-30	17.2000	17.7000	17.2000	17.2000	-0.578%	7	1,172	-79.593%
2026-04-29	18.9900	19.0100	17.0500	17.3000	-10.825%	26	1,171	-79.711%
2026-04-28	21.9600	21.9600	19.4000	19.4000	-9.557%	3	1,167	-81.907%
2026-04-27	20.8000	22.6000	20.7000	21.4500	+5.717%	8	1,169	-83.636%
2026-04-24	20.0000	20.4000	19.4000	20.2900	+6.230%	15	1,168	-82.701%
2026-04-23	20.0000	21.1500	18.7500	19.1000	-43.070%	336	1,163	-81.623%
2026-04-17	34.4000	34.6500	32.9500	33.5500	+2.914%	9	857	-89.538%
2026-04-16	32.6000	32.6000	32.6000	32.6000	+7.237%	2	856	-89.233%
2026-04-15	32.2500	32.2500	30.1000	30.4000	+8.961%	5	856	-88.454%
2026-04-14	29.5000	29.5000	27.9000	27.9000	-17.211%	506	853	-87.419%
2026-04-10	33.7000	33.7000	33.7000	33.7000	+5.148%	2	347	-89.585%
2026-04-09	32.0500	32.0500	32.0500	32.0500	+1.424%	1	347	-89.048%
2026-04-08	31.6000	31.6000	31.6000	31.6000	+17.037%	1	347	-88.892%
2026-04-07	27.0000	27.0000	27.0000	27.0000	+20.000%	1	347	-87.000%
2026-03-30	22.5000	22.5000	22.5000	22.5000	+2.273%	1	348	-84.400%
2026-03-27	22.1500	22.1500	22.0000	22.0000	-13.454%	3	348	-84.045%
2026-03-26	27.5700	27.5700	25.4000	25.4200	-14.440%	101	349	-86.192%
2026-03-25	30.6300	30.7200	29.4500	29.7100	-8.019%	204	390	-88.186%
2026-03-23	34.1500	34.1500	32.2000	32.3000	+4.261%	28	341	-89.133%
2026-03-19	30.9800	30.9800	30.9800	30.9800	-9.679%	1	340	-88.670%
2026-03-18	32.6500	36.0000	32.6500	34.3000	+10.824%	9	339	-89.767%
2026-03-17	34.2500	34.2500	30.9500	30.9500	-5.352%	38	338	-88.659%
2026-03-16	33.1500	33.1500	31.0000	32.7000	+5.484%	161	310	-89.266%
2026-03-13	31.0000	31.3500	31.0000	31.0000	-16.216%	5	259	-88.677%
2026-03-10	37.0000	37.0000	37.0000	37.0000	+0.407%	1	260	-90.514%
2026-03-09	36.1900	36.8500	36.1900	36.8500	-1.733%	6	261	-90.475%
2026-03-06	37.5000	37.5000	37.5000	37.5000	-11.661%	1	265	-90.640%
2026-03-05	42.4500	42.4500	42.4500	42.4500	+1.071%	1	264	-91.731%
2026-03-03	42.1000	42.1000	42.0000	42.0000	-14.980%	6	264	-91.643%
2026-02-26	49.4000	49.4000	49.4000	49.4000	+3.132%	1	262	-92.895%
2026-02-24	47.9000	47.9000	47.9000	47.9000	-5.783%	1	263	-92.672%
2026-02-20	50.8400	50.8400	50.8400	50.8400	+7.257%	6	262	-93.096%
2026-02-18	46.8500	47.4000	46.8500	47.4000	+12.482%	10	262	-92.595%
2026-02-17	42.3900	42.3900	42.1400	42.1400	+5.166%	4	267	-91.671%
2026-02-12	40.3000	40.3000	40.0700	40.0700	-4.595%	2	267	-91.240%
2026-02-09	40.0000	42.0000	40.0000	42.0000	-0.095%	3	267	-91.643%
2026-02-06	42.7900	42.7900	41.9500	42.0400	+4.085%	12	267	-91.651%
2026-02-05	42.5700	42.5700	39.9500	40.3900	-4.062%	6	258	-91.310%
2026-01-30	42.1000	42.1000	42.1000	42.1000	-0.590%	1	258	-91.663%
2026-01-29	42.3500	42.3500	42.3500	42.3500	-11.029%	1	257	-91.712%
2026-01-28	46.9800	47.6000	46.9800	47.6000	-5.743%	7	256	-92.626%
2026-01-27	50.0500	50.9600	50.0500	50.5000	-6.481%	3	255	-93.050%
2026-01-26	54.0000	54.0000	54.0000	54.0000	-2.913%	2	256	-93.500%
2026-01-23	55.4400	55.6200	55.4400	55.6200	-0.251%	2	257	-93.689%
2026-01-22	55.7600	55.7600	55.7600	55.7600	-4.192%	1	256	-93.705%
2026-01-20	58.2000	58.2000	58.2000	58.2000	-9.767%	1	256	-93.969%
2026-01-14	64.5000	64.5000	64.5000	64.5000	-8.446%	1	257	-94.558%
2026-01-12	70.4500	70.4500	70.4500	70.4500	+10.945%	10	256	-95.018%
2026-01-09	66.8700	66.8700	63.5000	63.5000	-12.966%	2	257	-94.472%
2026-01-05	72.9600	72.9600	72.9600	72.9600	+2.616%	9	255	-95.189%
2025-12-26	71.1000	71.1000	71.1000	71.1000	+2.302%	1	264	-95.063%
2025-12-22	69.5000	69.5000	69.5000	69.5000	0.000%	1	263	-94.950%
2025-12-19	74.8400	74.8700	69.5000	69.5000	-12.402%	402	263	-94.950%
2025-12-18	80.0000	81.2000	79.0000	79.3400	+16.711%	8	565	-95.576%
2025-12-17	67.5000	67.9800	67.5000	67.9800	+6.053%	13	573	-94.837%
2025-12-15	64.1000	64.1000	64.1000	64.1000	-5.290%	1	580	-94.524%
2025-12-12	70.2700	72.5100	66.2500	67.6800	+19.788%	63	581	-94.814%
2025-12-11	56.0500	56.7500	54.7200	56.5000	+3.196%	7	642	-93.788%
2025-12-10	54.7500	54.7500	54.7500	54.7500	+3.205%	3	643	-93.589%
2025-12-09	52.9500	53.1100	52.9500	53.0500	+1.337%	6	640	-93.384%
2025-12-08	52.7500	52.7500	52.2900	52.3500	-11.869%	37	636	-93.295%
2025-12-05	59.2500	60.0000	57.4000	59.4000	+9.392%	6	637	-94.091%
2025-12-04	54.1000	54.5000	54.1000	54.3000	+3.134%	4	643	-93.536%
2025-12-02	52.6500	52.6500	52.6500	52.6500	-4.706%	2	645	-93.333%
2025-12-01	55.2500	55.2500	55.2500	55.2500	+0.327%	1	647	-93.647%
2025-11-28	55.2300	55.2300	55.0700	55.0700	+1.981%	3	646	-93.626%
2025-11-26	54.0000	54.0000	54.0000	54.0000	+5.882%	2	650	-93.500%
2025-11-25	49.0500	51.0000	49.0500	51.0000	+19.242%	8	650	-93.118%
2025-11-20	44.1400	44.1400	42.7700	42.7700	-2.906%	13	654	-91.793%
2025-11-19	44.0500	44.0500	44.0500	44.0500	+6.788%	1	667	-92.032%
2025-11-18	42.0000	42.0000	41.2500	41.2500	-2.941%	3	666	-91.491%
2025-11-17	42.5000	42.5000	42.5000	42.5000	-10.564%	3	667	-91.741%
2025-11-14	46.0000	47.5200	46.0000	47.5200	+2.194%	2	665	-92.614%
2025-11-13	46.5000	46.5000	46.5000	46.5000	-2.618%	1	664	-92.452%
2025-11-12	47.9500	47.9500	47.7500	47.7500	+2.468%	2	665	-92.649%
2025-11-11	46.3500	47.3500	46.3500	46.6000	+9.647%	4	665	-92.468%
2025-11-10	44.9600	45.0000	42.5000	42.5000	-0.422%	12	665	-91.741%
2025-11-06	43.0500	43.0500	42.0000	42.6800	-7.217%	5	657	-91.776%
2025-11-05	46.0000	46.0000	46.0000	46.0000	+14.144%	1	660	-92.370%
2025-11-04	41.5000	42.5000	40.3000	40.3000	-13.704%	8	661	-91.290%
2025-10-30	45.5000	46.7000	45.5000	46.7000	-1.684%	14	656	-92.484%
2025-10-29	47.8500	48.4500	47.5000	47.5000	-5.567%	15	670	-92.611%
2025-10-28	52.9000	52.9000	49.7600	50.3000	-7.706%	4	669	-93.022%
2025-10-27	55.0000	55.0000	54.1300	54.5000	+5.620%	5	670	-93.560%
2025-10-23	51.6000	51.6000	51.6000	51.6000	+0.194%	1	670	-93.198%
2025-10-22	51.5000	51.5000	51.5000	51.5000	-3.286%	2	671	-93.184%
2025-10-21	50.2000	53.5000	50.2000	53.2500	+13.539%	5	669	-93.408%
2025-10-20	49.0000	49.0000	46.9000	46.9000	+13.039%	4	674	-92.516%
2025-10-16	41.4900	41.4900	41.4900	41.4900	-5.274%	1	672	-91.540%
2025-10-15	43.8000	43.8000	43.8000	43.8000	+1.860%	1	671	-91.986%
2025-10-13	43.0000	43.0000	43.0000	43.0000	-2.273%	1	672	-91.837%
2025-10-10	45.3000	45.3000	44.0000	44.0000	-12.000%	2	673	-92.023%
2025-10-09	48.1600	50.0000	48.1600	50.0000	+7.875%	2	671	-92.980%
2025-10-08	47.3000	47.3000	46.0000	46.3500	-3.236%	3	671	-92.427%
2025-10-06	47.9000	47.9000	47.9000	47.9000	-2.245%	2	670	-92.672%
2025-10-03	49.0000	49.0000	49.0000	49.0000	-3.543%	1	672	-92.837%
2025-10-02	51.2500	51.2800	49.9500	50.8000	+0.039%	4	671	-93.091%
2025-09-30	50.2500	51.3000	50.2500	50.7800	-0.039%	3	673	-93.088%
2025-09-29	50.5000	50.8000	50.3000	50.8000	+2.172%	3	672	-93.091%
2025-09-26	47.7500	49.7200	47.7500	49.7200	+5.339%	2	673	-92.940%
2025-09-25	51.1500	51.1500	46.6000	47.2000	-9.231%	20	675	-92.564%
2025-09-24	49.0000	52.0000	48.7500	52.0000	+6.339%	12	681	-93.250%
2025-09-23	48.1000	49.5000	48.1000	48.9000	+0.825%	13	679	-92.822%
2025-09-22	42.8100	48.5000	42.2400	48.5000	+8.259%	19	676	-92.763%
2025-09-19	44.6500	46.0000	43.9500	44.8000	-1.647%	42	671	-92.165%
2025-09-18	44.7000	46.9000	44.2400	45.5500	+11.016%	29	666	-92.294%
2025-09-17	42.2500	42.5000	41.0300	41.0300	+1.384%	10	687	-91.445%
2025-09-16	38.5200	41.2000	38.5200	40.4700	+3.240%	118	693	-91.327%
2025-09-15	38.5800	40.5500	38.3000	39.2000	+0.719%	320	638	-91.046%
2025-09-12	40.0000	40.0000	38.4000	38.9200	-7.882%	63	482	-90.982%
2025-09-11	42.0000	43.5000	42.0000	42.2500	+3.808%	35	444	-91.692%
2025-09-10	42.5000	42.5000	40.5000	40.7000	-2.046%	25	417	-91.376%
2025-09-09	43.9000	44.3000	41.3500	41.5500	-2.693%	58	402	-91.552%
2025-09-08	43.0000	43.0000	40.3600	42.7000	-1.386%	26	358	-91.780%
2025-09-05	45.0000	48.5500	42.0000	43.3000	-36.788%	78	335	-91.894%
2025-09-02	68.5000	68.5000	68.5000	68.5000	-2.560%	1	272	-94.876%
2025-08-29	72.1500	72.1500	70.3000	70.3000	-6.516%	2	273	-95.007%
2025-08-28	75.2000	75.2000	75.2000	75.2000	+1.348%	1	273	-95.332%
2025-08-27	73.7000	75.0000	73.7000	74.2000	+1.923%	4	272	-95.270%
2025-08-25	74.0000	74.0000	72.8000	72.8000	-2.674%	4	276	-95.179%
2025-08-22	73.8000	74.8000	73.2200	74.8000	+9.919%	9	272	-95.307%
2025-08-21	67.8800	68.0900	67.8800	68.0500	-0.946%	8	271	-94.842%
2025-08-19	70.8000	70.8000	68.7000	68.7000	-8.522%	15	277	-94.891%
2025-08-18	75.1000	75.1000	75.1000	75.1000	+7.562%	2	264	-95.326%
2025-08-15	68.7000	70.0000	68.7000	69.8200	+4.866%	10	262	-94.973%
2025-08-14	65.3800	66.5800	64.5000	66.5800	-1.799%	5	252	-94.728%
2025-08-13	66.8600	68.2000	66.8600	67.8000	+11.660%	4	253	-94.823%
2025-08-08	60.0000	60.7200	59.4500	60.7200	-9.305%	4	252	-94.219%
2025-08-07	66.9500	66.9500	66.9500	66.9500	+1.057%	2	250	-94.757%
2025-08-06	66.2500	66.2500	66.2500	66.2500	-6.360%	1	248	-94.702%
2025-07-31	72.9500	72.9500	70.7500	70.7500	-6.378%	2	247	-95.039%
2025-07-30	76.6500	76.6500	75.5700	75.5700	-8.743%	2	245	-95.355%
2025-07-25	82.8100	82.8100	82.8100	82.8100	-4.816%	1	243	-95.761%
2025-07-24	87.0000	87.0000	87.0000	87.0000	-1.506%	1	243	-95.966%
2025-07-21	88.3300	88.3300	88.3300	88.3300	-5.428%	2	242	-96.026%
2025-07-18	93.4000	93.4000	93.4000	93.4000	-2.352%	1	240	-96.242%
2025-07-17	95.8900	95.8900	95.0000	95.6500	-6.683%	7	240	-96.330%
2025-07-07	102.5000	102.5000	102.5000	102.5000	-6.006%	1	234	-96.576%
2025-07-02	109.0500	109.0500	109.0500	109.0500	+7.544%	1	234	-96.781%
2025-06-30	101.4000	101.4000	101.4000	101.4000	+2.166%	30	233	-96.538%
2025-06-27	98.1200	99.2500	97.6500	99.2500	-22.461%	201	204	-96.463%
2025-06-09	128.0000	128.0000	128.0000	128.0000	+0.787%	1	3	-97.258%
2025-06-06	127.0000	127.0000	127.0000	127.0000	-54.209%	2	2	-97.236%
2024-12-09	277.3500	277.3500	277.3500	277.3500	+75.538%	1	1	-98.734%
2024-10-23	158.0000	158.0000	158.0000	158.0000	-3.659%	1	2	-97.778%
2024-10-22	164.0000	164.0000	164.0000	164.0000	+0.923%	1	2	-97.860%
2024-10-21	162.5000	162.5000	162.5000	162.5000	+5.192%	1	1	-97.840%
2024-10-18	154.4800	154.4800	154.4800	154.4800	+11.942%	2	2	-97.728%
2024-10-07	138.0000	138.0000	138.0000	138.0000	0.000%	1	1	-97.457%