Dark

LULU20270115C165
LULU Jan 15 2027 165.00 Call (LULU270115C00165000)
option OPRA

EOD

Aug 27, 2026

2.97-10.811%(-0.36)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.3000	3.4000	2.9700	2.9700	-10.811%	91	731	0.000%
2026-08-26	3.4000	3.4500	3.3000	3.3300	-5.932%	24	700	-10.811%
2026-08-25	3.5400	3.5400	3.5400	3.5400	-20.449%	2	685	-16.102%
2026-08-24	5.0000	5.0000	4.4500	4.4500	+4.706%	2	683	-33.258%
2026-08-21	4.2500	4.2500	4.2500	4.2500	+19.718%	4	683	-30.118%
2026-08-20	3.6600	3.6600	3.5500	3.5500	-19.318%	2	683	-16.338%
2026-08-19	4.4000	4.4000	4.4000	4.4000	-1.786%	1	684	-32.500%
2026-08-18	4.5500	4.5900	4.4800	4.4800	+29.855%	8	683	-33.705%
2026-08-17	3.8000	3.8000	3.4500	3.4500	-21.053%	6	682	-13.913%
2026-08-14	4.2500	4.3700	4.2000	4.3700	+0.460%	5	682	-32.037%
2026-08-13	4.3500	4.3500	4.3500	4.3500	-14.538%	2	680	-31.724%
2026-08-12	5.3500	5.3500	5.0900	5.0900	-17.236%	2	680	-41.650%
2026-08-11	6.3500	6.3500	6.1500	6.1500	-9.824%	2	680	-51.707%
2026-08-10	6.8200	6.8200	6.8200	6.8200	-4.615%	1	679	-56.452%
2026-08-07	7.1500	7.1500	7.1500	7.1500	+20.168%	1	678	-58.462%
2026-08-05	5.9500	5.9500	5.9500	5.9500	+5.310%	1	679	-50.084%
2026-08-03	5.6500	5.6500	5.6500	5.6500	+5.607%	1	678	-47.434%
2026-07-31	5.3300	5.3500	5.3300	5.3500	+7.000%	2	678	-44.486%
2026-07-30	4.6500	5.0000	4.6500	5.0000	-8.257%	22	678	-40.600%
2026-07-29	5.3500	5.4500	5.3500	5.4500	-6.838%	2	658	-45.505%
2026-07-28	5.7000	5.8500	5.7000	5.8500	+17.000%	2	659	-49.231%
2026-07-27	5.0000	5.0000	5.0000	5.0000	+11.857%	2	659	-40.600%
2026-07-24	4.4900	4.4900	4.4700	4.4700	+17.632%	7	659	-33.557%
2026-07-23	3.8200	3.8200	3.8000	3.8000	-8.434%	2	652	-21.842%
2026-07-22	4.2800	4.2800	4.1500	4.1500	-20.952%	18	651	-28.434%
2026-07-20	5.2500	5.2500	5.2500	5.2500	+0.575%	4	635	-43.429%
2026-07-17	5.2200	5.2200	5.2200	5.2200	-10.769%	1	631	-43.103%
2026-07-16	5.7000	5.8500	5.7000	5.8500	+8.133%	2	631	-49.231%
2026-07-15	5.4100	5.4100	5.4100	5.4100	-16.254%	1	630	-45.102%
2026-07-13	6.5000	6.5000	6.4500	6.4600	+0.155%	17	631	-54.025%
2026-07-10	6.3000	6.4500	6.3000	6.4500	+24.038%	2	631	-53.953%
2026-07-09	4.8800	5.2000	4.8800	5.2000	-9.091%	11	630	-42.885%
2026-07-07	5.7200	5.7200	5.7200	5.7200	+12.157%	1	630	-48.077%
2026-07-06	5.1000	5.1000	5.1000	5.1000	-17.742%	4	629	-41.765%
2026-07-02	6.1000	6.2000	6.1000	6.2000	+34.783%	5	630	-52.097%
2026-06-30	4.6000	4.6000	4.6000	4.6000	+15.000%	1	630	-35.435%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-9.091%	1	629	-25.750%
2026-06-22	4.4000	4.4000	4.4000	4.4000	-15.222%	1	628	-32.500%
2026-06-18	5.1900	5.1900	5.1900	5.1900	+10.426%	1	627	-42.775%
2026-06-17	5.9000	5.9000	4.7000	4.7000	-21.927%	2	627	-36.809%
2026-06-16	6.0200	6.0200	6.0200	6.0200	-4.444%	1	627	-50.664%
2026-06-15	6.0500	6.3000	5.8600	6.3000	+1.613%	21	626	-52.857%
2026-06-11	6.3500	6.4300	6.2000	6.2000	-12.921%	3	624	-52.097%
2026-06-09	7.1500	7.1500	7.1200	7.1200	+14.839%	11	624	-58.287%
2026-06-05	5.4200	6.7000	5.4200	6.2000	-39.335%	51	615	-52.097%
2026-06-04	10.2000	10.2200	10.2000	10.2200	+2.200%	6	619	-70.939%
2026-06-03	9.9400	10.0000	9.9400	10.0000	-6.542%	3	613	-70.300%
2026-06-02	10.7000	10.7000	10.7000	10.7000	-8.155%	1	614	-72.243%
2026-05-29	11.3500	11.6500	11.3500	11.6500	-3.719%	21	615	-74.506%
2026-05-28	11.4500	12.1000	11.4500	12.1000	-6.923%	7	594	-75.455%
2026-05-27	12.2800	13.0000	12.2800	13.0000	+27.451%	3	593	-77.154%
2026-05-26	10.2000	10.2000	10.2000	10.2000	+23.188%	2	593	-70.882%
2026-05-19	8.1000	8.6500	7.9100	8.2800	-2.817%	30	592	-64.130%
2026-05-18	8.8000	8.8000	8.4500	8.5200	-1.503%	6	594	-65.141%
2026-05-15	8.6500	8.7500	8.6200	8.6500	-11.735%	25	594	-65.665%
2026-05-14	9.0000	9.8000	9.0000	9.8000	+6.870%	5	583	-69.694%
2026-05-13	9.1700	9.1700	9.1700	9.1700	-9.208%	2	583	-67.612%
2026-05-12	10.0000	10.1000	10.0000	10.1000	-6.827%	3	583	-70.594%
2026-05-11	10.9700	11.1700	10.8400	10.8400	-15.904%	6	583	-72.601%
2026-05-08	12.8900	12.8900	12.8900	12.8900	+0.861%	1	586	-76.959%
2026-05-06	12.3800	12.7800	12.3800	12.7800	+6.058%	5	586	-76.761%
2026-05-05	11.5000	12.0500	11.5000	12.0500	+2.991%	21	583	-75.353%
2026-05-04	13.2300	13.2300	11.7000	11.7000	-19.031%	3	603	-74.615%
2026-05-01	14.4500	14.4500	14.4500	14.4500	-7.668%	3	600	-79.446%
2026-04-30	15.7300	15.8200	15.6500	15.6500	+1.623%	3	600	-81.022%
2026-04-29	16.9300	17.0500	15.4000	15.4000	-12.994%	70	599	-80.714%
2026-04-28	17.7000	17.7000	17.7000	17.7000	-11.721%	1	597	-83.220%
2026-04-27	19.2500	20.8100	18.2000	20.0500	+10.773%	24	596	-85.187%
2026-04-24	18.4500	18.4500	18.1000	18.1000	+7.101%	2	578	-83.591%
2026-04-23	18.2700	18.2700	16.9000	16.9000	-39.318%	7	579	-82.426%
2026-04-22	28.3000	28.3000	27.7000	27.8500	-10.074%	8	576	-89.336%
2026-04-21	30.9700	30.9700	30.9700	30.9700	-0.097%	1	576	-90.410%
2026-04-20	30.7500	31.0000	30.7500	31.0000	+4.202%	2	576	-90.419%
2026-04-17	29.7500	29.7500	29.7500	29.7500	+0.067%	1	577	-90.017%
2026-04-16	30.1000	30.1000	29.7300	29.7300	+4.573%	2	577	-90.010%
2026-04-15	28.0000	28.5700	27.7000	28.4300	+3.457%	19	577	-89.553%
2026-04-14	27.4800	27.4800	27.4800	27.4800	-8.704%	1	592	-89.192%
2026-04-09	27.0000	31.1500	26.7900	30.1000	+7.847%	24	592	-90.133%
2026-04-01	27.9100	27.9100	27.9100	27.9100	+20.980%	6	582	-89.359%
2026-03-31	23.0700	23.0700	23.0700	23.0700	+10.119%	7	588	-87.126%
2026-03-30	20.9500	20.9500	20.9500	20.9500	+2.195%	2	594	-85.823%
2026-03-27	20.1500	20.5000	20.1500	20.5000	-23.221%	10	594	-85.512%
2026-03-26	26.7000	26.7000	26.7000	26.7000	+0.945%	3	585	-88.876%
2026-03-25	27.9500	28.1500	26.4500	26.4500	-10.793%	50	585	-88.771%
2026-03-24	29.6500	29.6500	29.6500	29.6500	+2.241%	1	549	-89.983%
2026-03-23	29.0000	29.0000	29.0000	29.0000	-1.024%	2	549	-89.759%
2026-03-20	31.4000	31.4000	28.9400	29.3000	-10.752%	29	547	-89.863%
2026-03-18	29.2000	32.8300	29.2000	32.8300	+17.292%	21	530	-90.953%
2026-03-17	29.9500	30.0500	27.9900	27.9900	-7.928%	271	527	-89.389%
2026-03-16	30.5700	30.5700	30.3500	30.4000	+1.808%	9	292	-90.230%
2026-03-13	29.8600	29.8600	29.8600	29.8600	-2.577%	1	289	-90.054%
2026-03-12	32.0000	32.0000	30.6500	30.6500	-14.861%	6	288	-90.310%
2026-03-10	36.0000	36.0000	36.0000	36.0000	+1.839%	1	283	-91.750%
2026-03-09	33.1000	35.7500	33.1000	35.3500	-3.018%	16	283	-91.598%
2026-03-06	36.4500	36.4500	36.4500	36.4500	-4.456%	10	278	-91.852%
2026-03-04	38.7500	38.7500	38.1500	38.1500	-3.418%	2	278	-92.215%
2026-03-03	39.5000	39.5000	39.5000	39.5000	-18.405%	1	280	-92.481%
2026-02-26	48.0800	48.4100	48.0800	48.4100	-2.202%	3	281	-93.865%
2026-02-20	52.0000	52.0000	49.5000	49.5000	+11.161%	3	280	-94.000%
2026-02-19	44.5300	44.5300	44.5300	44.5300	+0.769%	1	281	-93.330%
2026-02-18	44.0000	44.1900	44.0000	44.1900	+11.086%	2	280	-93.279%
2026-02-17	40.1500	40.1500	39.7800	39.7800	-4.719%	6	280	-92.534%
2026-02-13	41.7500	41.7500	41.7500	41.7500	+16.457%	2	281	-92.886%
2026-02-12	38.0000	38.0000	35.8500	35.8500	-7.603%	150	281	-91.715%
2026-02-09	38.8000	38.8000	38.8000	38.8000	-0.513%	2	349	-92.345%
2026-02-06	37.1300	39.0000	37.1300	39.0000	-5.523%	9	351	-92.385%
2026-02-03	41.2800	41.2800	41.2800	41.2800	-3.551%	4	356	-92.805%
2026-02-02	42.8500	43.0500	42.6500	42.8000	-11.497%	8	353	-93.061%
2026-01-27	51.2200	51.2200	48.2600	48.3600	-6.134%	4	356	-93.859%
2026-01-23	53.1000	53.1000	51.5200	51.5200	+2.324%	4	357	-94.235%
2026-01-21	54.0000	54.0000	50.3500	50.3500	-17.621%	5	357	-94.101%
2026-01-14	61.1200	61.1200	61.1200	61.1200	-6.829%	1	356	-95.141%
2026-01-12	65.5000	66.0400	65.5000	65.6000	+8.789%	4	357	-95.473%
2026-01-09	61.0000	61.0000	60.3000	60.3000	-7.231%	2	360	-95.075%
2026-01-02	68.0000	68.0000	65.0000	65.0000	+0.046%	2	360	-95.431%
2025-12-26	66.2900	66.2900	64.9700	64.9700	-3.030%	3	361	-95.429%
2025-12-19	66.2500	67.0000	66.2500	67.0000	-11.842%	5	362	-95.567%
2025-12-18	76.0000	76.0000	76.0000	76.0000	+16.941%	1	364	-96.092%
2025-12-15	60.2100	64.9900	60.2100	64.9900	-1.096%	3	365	-95.430%
2025-12-12	70.0000	72.0000	61.9000	65.7100	+24.687%	14	367	-95.480%
2025-12-10	52.4000	52.7000	52.4000	52.7000	+4.088%	2	380	-94.364%
2025-12-09	50.4500	50.6300	50.4500	50.6300	-0.725%	3	379	-94.134%
2025-12-08	51.0000	51.0000	51.0000	51.0000	-3.482%	1	382	-94.176%
2025-12-05	52.8400	52.8400	52.8400	52.8400	+3.913%	2	382	-94.379%
2025-12-04	50.8500	50.8500	50.8500	50.8500	+1.700%	70	384	-94.159%
2025-12-02	50.0000	50.0000	50.0000	50.0000	-5.123%	1	326	-94.060%
2025-11-28	54.0000	54.0000	52.7000	52.7000	+2.789%	2	327	-94.364%
2025-11-26	51.7800	51.7800	51.2700	51.2700	+5.364%	2	325	-94.207%
2025-11-25	46.6000	48.6600	46.6000	48.6600	+21.498%	2	325	-93.896%
2025-11-20	40.0500	40.0500	40.0500	40.0500	-4.756%	7	326	-92.584%
2025-11-19	42.0500	42.0500	42.0500	42.0500	-0.119%	1	331	-92.937%
2025-11-17	42.1000	42.1000	42.1000	42.1000	-5.901%	1	332	-92.945%
2025-11-14	42.3500	44.7400	42.3500	44.7400	+0.539%	13	332	-93.362%
2025-11-13	46.4800	46.4800	44.5000	44.5000	-3.261%	33	342	-93.326%
2025-11-12	46.0000	46.0000	46.0000	46.0000	+3.510%	10	369	-93.543%
2025-11-11	45.5000	45.5000	44.4400	44.4400	-1.244%	22	374	-93.317%
2025-11-10	42.5900	45.0000	42.5900	45.0000	+11.663%	2	369	-93.400%
2025-11-07	40.0600	40.3000	40.0600	40.3000	-0.248%	3	369	-92.630%
2025-11-06	40.5500	40.5500	39.4000	40.4000	-6.286%	9	367	-92.649%
2025-11-05	40.0500	43.1100	40.0500	43.1100	+12.559%	5	365	-93.111%
2025-11-04	39.0000	40.0000	38.3000	38.3000	-7.711%	8	370	-92.245%
2025-11-03	41.9400	41.9400	40.6800	41.5000	-0.048%	33	334	-92.843%
2025-10-31	41.4700	41.5200	41.4700	41.5200	-3.442%	5	334	-92.847%
2025-10-30	41.0000	45.0900	41.0000	43.0000	-5.495%	3	334	-93.093%
2025-10-29	46.2500	47.2500	45.0400	45.5000	-9.000%	10	334	-93.473%
2025-10-28	47.5500	50.0000	46.8000	50.0000	-1.961%	5	331	-94.060%
2025-10-27	51.0000	51.0000	51.0000	51.0000	+8.511%	1	334	-94.176%
2025-10-23	47.0000	47.0000	47.0000	47.0000	0.000%	1	334	-93.681%
2025-10-22	47.0000	47.0000	47.0000	47.0000	-6.000%	1	334	-93.681%
2025-10-21	50.0000	50.0000	50.0000	50.0000	+12.108%	2	334	-94.060%
2025-10-20	44.2500	45.9100	44.2500	44.6000	+16.540%	8	334	-93.341%
2025-10-16	40.6300	40.7500	38.2700	38.2700	-9.162%	7	338	-92.239%
2025-10-15	42.1300	42.1300	42.1300	42.1300	+1.518%	2	340	-92.950%
2025-10-13	41.3800	42.0500	39.4200	41.5000	+1.220%	14	342	-92.843%
2025-10-10	44.9700	44.9700	41.0000	41.0000	-8.889%	23	339	-92.756%
2025-10-09	45.0000	45.0000	45.0000	45.0000	0.000%	1	345	-93.400%
2025-10-08	45.0000	45.0000	45.0000	45.0000	+1.351%	1	345	-93.400%
2025-10-07	44.6000	44.6000	44.4000	44.4000	-4.721%	6	349	-93.311%
2025-10-06	44.0000	46.6000	44.0000	46.6000	+0.172%	2	349	-93.627%
2025-10-03	48.2000	48.2000	46.5200	46.5200	-2.576%	8	349	-93.616%
2025-10-02	48.7800	48.7800	47.7500	47.7500	+0.210%	5	355	-93.780%
2025-10-01	49.6500	49.6500	47.6500	47.6500	-2.256%	3	358	-93.767%
2025-09-30	48.7500	48.7500	48.7500	48.7500	+2.632%	1	357	-93.908%
2025-09-26	47.3000	47.5000	47.3000	47.5000	+5.556%	3	357	-93.747%
2025-09-25	47.3000	47.3000	45.0000	45.0000	-10.108%	4	360	-93.400%
2025-09-24	45.6400	50.0600	45.6400	50.0600	+8.168%	18	359	-94.067%
2025-09-23	45.7000	47.5000	45.7000	46.2800	+0.609%	9	365	-93.583%
2025-09-22	41.2800	46.0000	41.2800	46.0000	+7.981%	48	368	-93.543%
2025-09-19	43.5000	43.5000	42.3800	42.6000	-2.069%	7	387	-93.028%
2025-09-18	42.0000	43.6500	42.0000	43.5000	+10.969%	17	389	-93.172%
2025-09-17	39.5700	40.3000	38.8500	39.2000	+3.185%	117	388	-92.423%
2025-09-16	37.5000	38.6900	37.0000	37.9900	+1.714%	16	312	-92.182%
2025-09-15	34.7500	37.7500	34.7500	37.3500	+1.910%	18	306	-92.048%
2025-09-12	38.6500	38.6500	36.5700	36.6500	-7.074%	52	298	-91.896%
2025-09-11	39.7500	41.0000	39.3000	39.4400	+2.442%	28	285	-92.470%
2025-09-10	43.4000	43.4000	38.4400	38.5000	-2.532%	36	263	-92.286%
2025-09-09	40.7000	40.7500	38.9300	39.5000	-4.934%	74	256	-92.481%
2025-09-08	41.0000	42.9700	38.2000	41.5500	-0.240%	87	203	-92.852%
2025-09-05	41.7500	46.1200	40.0000	41.6500	-37.132%	194	158	-92.869%
2025-09-03	66.2500	66.2500	66.2500	66.2500	-1.487%	2	9	-95.517%
2025-08-19	67.0000	67.2500	67.0000	67.2500	-0.855%	3	11	-95.584%
2025-08-18	67.8300	67.8300	67.8300	67.8300	+19.356%	3	8	-95.621%
2025-08-11	56.8300	56.8300	56.8300	56.8300	-5.801%	1	11	-94.774%
2025-08-01	60.3300	60.3300	60.3300	60.3300	-19.774%	1	10	-95.077%
2025-07-30	75.2000	75.2000	75.2000	75.2000	-3.590%	3	9	-96.051%
2025-07-29	78.4000	78.4000	78.0000	78.0000	-19.959%	4	6	-96.192%
2025-06-30	97.4500	97.4500	97.4500	97.4500	-48.398%	1	3	-96.952%
2025-06-05	188.8500	188.8500	188.8500	188.8500	-17.443%	1	3	-98.427%
2025-01-21	229.8500	229.8500	228.7500	228.7500	+18.125%	2	2	-98.702%
2024-11-13	193.6500	193.6500	193.6500	193.6500	+10.405%	1	2	-98.466%
2024-11-08	175.4000	175.4000	175.4000	175.4000	0.000%	2	1	-98.307%