Dark

LULU20270115C175
LULU Jan 15 2027 175.00 Call (LULU270115C00175000)
option OPRA

EOD

Aug 27, 2026

2.23-10.800%(-0.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.3000	2.3000	2.2300	2.2300	-10.800%	3	422	0.000%
2026-08-26	2.5000	2.5000	2.5000	2.5000	-6.015%	2	422	-10.800%
2026-08-25	2.8500	2.8500	2.6500	2.6600	-27.123%	4	424	-16.165%
2026-08-24	3.6700	3.7000	3.2500	3.6500	+10.606%	43	421	-38.904%
2026-08-21	2.8500	3.3000	2.8500	3.3000	+32.530%	28	415	-32.424%
2026-08-20	2.7500	2.7500	2.4900	2.4900	-20.952%	3	396	-10.442%
2026-08-19	3.2000	3.4000	3.1500	3.1500	-11.017%	6	394	-29.206%
2026-08-18	3.6000	3.6000	3.5400	3.5400	+26.429%	2	390	-37.006%
2026-08-17	2.9300	2.9300	2.7100	2.8000	-11.111%	12	392	-20.357%
2026-08-14	3.2000	3.3000	3.1000	3.1500	-4.545%	21	382	-29.206%
2026-08-13	3.5000	3.5000	3.1500	3.3000	-5.714%	3	364	-32.424%
2026-08-12	3.6500	3.6800	3.5000	3.5000	-22.222%	11	362	-36.286%
2026-08-11	4.5000	4.5000	4.5000	4.5000	-11.765%	1	356	-50.444%
2026-08-10	4.8200	5.1000	4.8200	5.1000	-0.971%	2	357	-56.275%
2026-08-07	5.0000	5.4500	5.0000	5.1500	+11.957%	3	358	-56.699%
2026-08-06	4.6000	4.6000	4.6000	4.6000	+2.222%	34	359	-51.522%
2026-08-04	4.6600	4.6600	4.5000	4.5000	0.000%	2	359	-50.444%
2026-08-03	4.1000	4.5000	4.1000	4.5000	+15.385%	3	361	-50.444%
2026-07-31	3.9000	3.9000	3.9000	3.9000	+1.299%	1	364	-42.821%
2026-07-30	3.3600	3.9000	3.3600	3.8500	-8.333%	10	364	-42.078%
2026-07-29	4.2000	4.2000	4.2000	4.2000	-5.618%	3	369	-46.905%
2026-07-28	4.4500	4.4500	4.4500	4.4500	+12.091%	1	372	-49.888%
2026-07-27	3.9700	3.9700	3.9700	3.9700	+11.517%	1	373	-43.829%
2026-07-24	3.5000	3.5600	3.5000	3.5600	+9.538%	10	374	-37.360%
2026-07-22	3.2000	3.2500	3.2000	3.2500	-8.964%	2	374	-31.385%
2026-07-21	3.5700	3.5700	3.5700	3.5700	-16.589%	1	375	-37.535%
2026-07-09	4.2700	4.2800	4.2700	4.2800	+0.943%	2	374	-47.897%
2026-07-07	4.2400	4.2400	4.2400	4.2400	+0.952%	1	372	-47.406%
2026-07-06	4.3000	4.3000	4.2000	4.2000	-9.677%	2	373	-46.905%
2026-07-02	4.5500	5.0000	4.5500	4.6500	+14.815%	13	370	-52.043%
2026-07-01	4.0500	4.0500	4.0500	4.0500	+6.579%	1	370	-44.938%
2026-06-30	3.6800	3.8000	3.6800	3.8000	-8.434%	2	371	-41.316%
2026-06-26	4.1500	4.1500	4.1500	4.1500	+11.260%	1	370	-46.265%
2026-06-24	3.8000	3.8000	3.7000	3.7300	+19.169%	14	370	-40.214%
2026-06-23	3.1000	3.1300	3.1000	3.1300	+4.333%	3	370	-28.754%
2026-06-22	3.4400	3.4400	3.0000	3.0000	-26.290%	2	372	-25.667%
2026-06-18	3.8200	4.0700	3.8200	4.0700	-3.095%	4	374	-45.209%
2026-06-17	4.5800	4.5800	4.2000	4.2000	-6.667%	3	374	-46.905%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-5.660%	5	374	-50.444%
2026-06-15	4.8000	4.8000	4.6500	4.7700	-9.143%	8	379	-53.249%
2026-06-12	5.2500	5.2500	5.2500	5.2500	-10.256%	1	377	-57.524%
2026-06-11	5.0000	5.8500	5.0000	5.8500	+2.632%	3	376	-61.880%
2026-06-10	6.2200	6.2300	5.6500	5.7000	-5.000%	5	376	-60.877%
2026-06-09	5.6000	6.0000	5.6000	6.0000	+15.607%	22	376	-62.833%
2026-06-08	4.7000	5.8000	4.7000	5.1900	+8.577%	19	371	-57.033%
2026-06-05	4.3000	5.1500	4.3000	4.7800	-40.100%	17	355	-53.347%
2026-06-04	8.5300	9.0000	7.9800	7.9800	+1.656%	10	358	-72.055%
2026-06-03	7.9300	7.9300	7.6300	7.8500	-11.798%	10	354	-71.592%
2026-06-02	9.2500	9.3700	8.9000	8.9000	-15.238%	4	353	-74.944%
2026-06-01	9.9000	10.5000	9.8000	10.5000	+9.833%	27	352	-78.762%
2026-05-29	9.5000	9.5600	9.5000	9.5600	+11.034%	13	349	-76.674%
2026-05-28	8.6100	8.6100	8.6100	8.6100	-13.900%	2	362	-74.100%
2026-05-27	9.6000	10.8500	9.6000	10.0000	+21.951%	164	360	-77.700%
2026-05-22	8.2800	8.2800	7.8500	8.2000	+22.754%	4	289	-72.805%
2026-05-20	6.6800	6.6800	6.6800	6.6800	-0.299%	1	285	-66.617%
2026-05-19	6.9000	6.9000	6.7000	6.7000	-4.286%	4	282	-66.716%
2026-05-18	7.3000	7.3000	7.0000	7.0000	+2.190%	11	282	-68.143%
2026-05-15	6.8500	6.8500	6.8500	6.8500	-3.521%	1	282	-67.445%
2026-05-14	7.1000	7.1000	7.1000	7.1000	-5.333%	1	271	-68.592%
2026-05-13	7.5000	7.5000	7.5000	7.5000	-7.407%	1	270	-70.267%
2026-05-12	8.1000	8.1000	8.1000	8.1000	-7.955%	1	270	-72.469%
2026-05-11	9.8100	9.8100	8.7500	8.8000	-15.385%	25	270	-74.659%
2026-05-08	10.4800	10.7000	10.4000	10.4000	-11.715%	52	247	-78.558%
2026-05-07	11.7800	11.7800	11.7800	11.7800	+10.093%	1	257	-81.070%
2026-05-06	10.5000	10.7000	10.5000	10.7000	+15.676%	4	257	-79.159%
2026-05-05	9.2500	9.2500	9.2500	9.2500	+6.078%	10	257	-75.892%
2026-05-04	11.1000	11.6000	8.7200	8.7200	-24.174%	8	247	-74.427%
2026-05-01	12.0000	12.0000	11.3500	11.5000	-11.197%	14	230	-80.609%
2026-04-30	12.9500	12.9500	12.9500	12.9500	-0.385%	1	230	-82.780%
2026-04-29	14.0700	14.1300	12.7300	13.0000	-14.191%	27	231	-82.846%
2026-04-28	15.3000	15.3000	15.1500	15.1500	-10.882%	3	244	-85.281%
2026-04-27	17.3700	17.3700	17.0000	17.0000	+6.583%	3	244	-86.882%
2026-04-24	13.8600	15.9500	13.8600	15.9500	+11.930%	13	244	-86.019%
2026-04-23	17.0000	17.0000	14.2500	14.2500	-40.748%	12	236	-84.351%
2026-04-22	24.0000	24.0500	23.5000	24.0500	-13.240%	15	226	-90.728%
2026-04-17	27.2000	27.7200	26.0000	27.7200	+9.565%	5	213	-91.955%
2026-04-16	25.6000	25.6000	24.8000	25.3000	+5.154%	81	217	-91.186%
2026-04-15	24.0500	24.5500	23.6700	24.0600	+4.609%	18	253	-90.732%
2026-04-14	23.7800	23.7800	22.7600	23.0000	-3.564%	6	268	-90.304%
2026-04-13	24.6900	24.7700	23.8500	23.8500	+14.940%	12	262	-90.650%
2026-04-07	20.7500	20.7500	20.7500	20.7500	-7.778%	2	254	-89.253%
2026-04-02	21.5000	22.5000	21.5000	22.5000	+14.213%	7	255	-90.089%
2026-03-31	19.9900	19.9900	19.7000	19.7000	+9.262%	6	255	-88.680%
2026-03-30	17.5500	18.0300	17.5500	18.0300	+5.439%	4	255	-87.632%
2026-03-27	17.2600	17.2600	16.2500	17.1000	-14.500%	74	256	-86.959%
2026-03-26	22.7000	22.7000	20.0000	20.0000	-24.528%	3	225	-88.850%
2026-03-23	27.0000	27.6000	26.5000	26.5000	+0.952%	13	226	-91.585%
2026-03-20	26.3000	26.8500	26.2500	26.2500	-3.493%	3	235	-91.505%
2026-03-19	24.9000	27.2000	24.9000	27.2000	-6.817%	33	235	-91.801%
2026-03-18	29.1900	29.1900	29.1900	29.1900	+16.341%	1	249	-92.360%
2026-03-17	25.7500	25.8000	25.0900	25.0900	+0.561%	38	249	-91.112%
2026-03-13	24.9500	24.9500	24.9500	24.9500	-7.593%	2	281	-91.062%
2026-03-12	27.1000	27.2000	26.9000	27.0000	-3.571%	9	285	-91.741%
2026-03-11	30.4300	30.4300	28.0000	28.0000	-12.500%	2	283	-92.036%
2026-03-09	32.0000	32.0000	32.0000	32.0000	-2.200%	7	281	-93.031%
2026-03-06	32.0700	32.7200	31.0000	32.7200	+0.677%	17	284	-93.185%
2026-03-05	32.8000	33.5000	32.5000	32.5000	-3.561%	3	284	-93.138%
2026-03-04	34.0500	34.2500	33.7000	33.7000	-1.749%	3	285	-93.383%
2026-03-03	32.5000	34.8500	32.5000	34.3000	-3.107%	9	285	-93.499%
2026-03-02	35.4000	35.4000	35.4000	35.4000	-16.706%	1	285	-93.701%
2026-02-26	42.5000	42.5000	42.5000	42.5000	+9.170%	1	285	-94.753%
2026-02-23	39.0000	39.0000	38.9300	38.9300	-10.506%	5	286	-94.272%
2026-02-20	43.5000	43.5000	43.5000	43.5000	+9.904%	1	286	-94.874%
2026-02-19	39.5800	39.5800	39.5800	39.5800	+1.487%	20	286	-94.366%
2026-02-18	39.0000	39.0000	39.0000	39.0000	+4.923%	1	286	-94.282%
2026-02-17	35.0000	37.1700	35.0000	37.1700	+12.636%	8	286	-94.001%
2026-02-12	33.0000	33.0000	33.0000	33.0000	-9.390%	5	285	-93.242%
2026-02-11	36.4500	36.4500	36.4200	36.4200	-9.177%	3	280	-93.877%
2026-02-10	39.0000	41.0000	39.0000	40.1000	+12.958%	58	279	-94.439%
2026-02-09	34.4000	35.5000	34.4000	35.5000	+2.750%	2	325	-93.718%
2026-02-06	34.5000	34.7500	34.5000	34.5500	+7.969%	7	324	-93.546%
2026-02-05	36.5000	36.5000	32.0000	32.0000	-12.925%	5	323	-93.031%
2026-02-04	36.0000	36.9500	36.0000	36.7500	+6.956%	28	323	-93.932%
2026-02-03	38.3500	38.4000	33.7000	34.3600	-10.052%	30	312	-93.510%
2026-02-02	35.0000	39.9400	35.0000	38.2000	+8.863%	9	306	-94.162%
2026-01-30	35.0000	35.5800	35.0000	35.0900	+5.756%	53	305	-93.645%
2026-01-29	33.1800	33.1800	33.1800	33.1800	-18.074%	1	304	-93.279%
2026-01-28	40.5000	40.5000	40.5000	40.5000	-5.945%	1	304	-94.494%
2026-01-27	42.6500	43.3500	42.6500	43.0600	-9.347%	6	303	-94.821%
2026-01-26	47.5000	47.5000	47.5000	47.5000	+3.261%	1	304	-95.305%
2026-01-23	46.0000	46.0000	46.0000	46.0000	-5.057%	1	304	-95.152%
2026-01-22	45.3000	48.4500	45.3000	48.4500	+5.326%	3	303	-95.397%
2026-01-21	44.4500	46.0000	44.4500	46.0000	+2.518%	6	305	-95.152%
2026-01-20	52.0000	52.0000	44.8700	44.8700	-17.564%	6	304	-95.030%
2026-01-15	54.4300	54.4300	54.4300	54.4300	-5.306%	1	307	-95.903%
2026-01-14	57.8000	58.1800	57.4800	57.4800	-4.200%	5	307	-96.120%
2026-01-12	60.0000	60.0000	60.0000	60.0000	+10.173%	11	304	-96.283%
2026-01-09	54.0000	56.5000	54.0000	54.4600	-9.983%	3	309	-95.905%
2026-01-08	60.8500	60.8500	60.5000	60.5000	-4.724%	16	309	-96.314%
2026-01-07	63.5000	63.5000	63.5000	63.5000	+3.001%	1	310	-96.488%
2026-01-02	60.4700	61.6500	60.4700	61.6500	+3.875%	4	311	-96.383%
2025-12-26	59.3500	59.3500	59.3500	59.3500	-1.901%	1	310	-96.243%
2025-12-23	60.5000	60.5000	60.5000	60.5000	-2.104%	1	309	-96.314%
2025-12-22	62.6600	62.6600	61.8000	61.8000	+1.561%	3	308	-96.392%
2025-12-19	60.8500	60.8500	60.8500	60.8500	-6.729%	2	308	-96.335%
2025-12-18	69.0000	73.0000	65.2400	65.2400	+7.550%	23	308	-96.582%
2025-12-17	59.3500	60.6600	58.8500	60.6600	+6.608%	13	300	-96.324%
2025-12-16	56.5000	56.9000	56.5000	56.9000	+6.654%	6	301	-96.081%
2025-12-15	57.7700	57.7700	53.3500	53.3500	-11.083%	2	307	-95.820%
2025-12-12	60.0000	64.0000	56.4500	60.0000	+28.480%	39	309	-96.283%
2025-12-11	47.3500	47.3500	46.7000	46.7000	+1.345%	7	319	-95.225%
2025-12-09	46.0000	46.0800	46.0000	46.0800	-12.229%	2	313	-95.161%
2025-12-05	50.0000	52.5000	49.5000	52.5000	+10.923%	15	313	-95.752%
2025-12-04	47.5600	47.5600	47.3300	47.3300	+2.891%	2	324	-95.288%
2025-12-03	43.5000	46.0300	43.5000	46.0000	-2.439%	3	326	-95.152%
2025-12-02	47.1500	47.1500	47.1500	47.1500	-0.085%	2	326	-95.270%
2025-12-01	47.1900	47.1900	47.1900	47.1900	-2.339%	1	328	-95.274%
2025-11-28	43.0000	48.4200	43.0000	48.3200	+4.250%	3	328	-95.385%
2025-11-26	46.3300	47.3000	45.5000	46.3500	+5.341%	9	334	-95.189%
2025-11-25	41.0000	44.7500	41.0000	44.0000	+16.402%	26	334	-94.932%
2025-11-21	35.5000	37.8000	35.5000	37.8000	+4.709%	7	348	-94.101%
2025-11-20	36.7700	36.7700	35.8500	36.1000	+2.557%	13	351	-93.823%
2025-11-18	35.2000	35.2000	35.2000	35.2000	-3.137%	1	358	-93.665%
2025-11-17	39.2300	39.2300	35.9500	36.3400	-10.471%	4	359	-93.864%
2025-11-14	40.5900	40.5900	40.5900	40.5900	-1.000%	1	360	-94.506%
2025-11-13	41.3200	41.3200	41.0000	41.0000	-2.381%	2	361	-94.561%
2025-11-12	41.0000	42.0000	40.5000	42.0000	+5.000%	8	361	-94.690%
2025-11-11	40.4500	40.4500	40.0000	40.0000	0.000%	4	363	-94.425%
2025-11-10	40.2000	40.2000	40.0000	40.0000	+11.111%	2	363	-94.425%
2025-11-07	36.0100	36.5500	35.3000	36.0000	-1.370%	7	363	-93.806%
2025-11-06	39.1500	39.1500	34.8500	36.5000	-7.313%	16	366	-93.890%
2025-11-05	35.7000	39.3800	35.7000	39.3800	+13.324%	13	372	-94.337%
2025-11-04	34.6000	36.0700	34.0000	34.7500	-4.795%	11	370	-93.583%
2025-11-03	37.4300	37.4300	36.5000	36.5000	-8.060%	2	379	-93.890%
2025-10-31	39.7000	39.7000	39.7000	39.7000	-1.170%	1	379	-94.383%
2025-10-30	38.3300	40.1700	38.3300	40.1700	+0.425%	5	379	-94.449%
2025-10-29	42.5000	42.5000	36.0000	40.0000	-11.111%	12	380	-94.425%
2025-10-28	44.3000	45.5000	42.4100	45.0000	-2.661%	7	384	-95.044%
2025-10-27	48.2400	48.8900	45.6500	46.2300	+5.548%	17	387	-95.176%
2025-10-24	48.9500	48.9500	43.1000	43.8000	-1.374%	7	387	-94.909%
2025-10-23	44.2200	44.4100	44.2100	44.4100	+1.625%	5	388	-94.979%
2025-10-22	44.2000	44.9000	43.6100	43.7000	-6.022%	8	393	-94.897%
2025-10-21	43.0000	46.6300	43.0000	46.5000	+16.250%	36	394	-95.204%
2025-10-20	39.1800	42.5000	39.1800	40.0000	+8.992%	9	418	-94.425%
2025-10-17	35.6000	36.9500	33.1000	36.7000	+3.672%	8	423	-93.924%
2025-10-16	35.8000	35.8000	33.0000	35.4000	-5.094%	12	427	-93.701%
2025-10-15	37.3000	37.3000	37.3000	37.3000	-4.359%	1	428	-94.021%
2025-10-13	37.8500	39.0000	34.0000	39.0000	+4.278%	61	428	-94.282%
2025-10-10	40.6600	40.9600	36.0000	37.4000	-6.687%	46	417	-94.037%
2025-10-09	42.4000	42.4000	35.1500	40.0800	-1.402%	12	422	-94.436%
2025-10-08	40.0000	41.5500	39.1500	40.6500	+2.213%	25	421	-94.514%
2025-10-07	41.4000	41.4000	36.2500	39.7700	-2.525%	10	440	-94.393%
2025-10-06	38.8000	42.1700	38.8000	40.8000	+0.940%	16	440	-94.534%
2025-10-03	43.7000	44.0000	40.4200	40.4200	-6.866%	59	437	-94.483%
2025-10-02	41.5000	45.1000	41.0000	43.4000	+0.743%	27	441	-94.862%
2025-10-01	44.1600	46.0000	42.6300	43.0800	-1.193%	34	449	-94.824%
2025-09-30	43.5800	44.7500	43.2300	43.6000	-2.154%	27	462	-94.885%
2025-09-29	43.5900	44.5600	42.9500	44.5600	+2.791%	21	452	-94.996%
2025-09-26	40.5500	43.3500	40.5500	43.3500	+8.375%	11	458	-94.856%
2025-09-25	44.3000	44.5000	39.6500	40.0000	-12.088%	57	457	-94.425%
2025-09-24	38.7500	45.5000	38.7500	45.5000	+9.639%	42	496	-95.099%
2025-09-23	42.2000	43.1500	41.5000	41.5000	0.000%	28	510	-94.627%
2025-09-22	36.8800	41.5000	36.2400	41.5000	+7.792%	40	521	-94.627%
2025-09-19	39.0000	40.7800	37.7600	38.5000	+0.785%	25	544	-94.208%
2025-09-18	37.4100	39.6500	37.4100	38.2000	+9.613%	47	551	-94.162%
2025-09-17	34.6500	36.4000	33.9000	34.8500	+1.603%	71	573	-93.601%
2025-09-16	32.6000	36.2000	32.5000	34.3000	+4.478%	83	575	-93.499%
2025-09-15	32.5900	35.2000	32.5900	32.8300	+1.233%	404	559	-93.207%
2025-09-12	36.0000	36.0000	32.3900	32.4300	-9.515%	6	178	-93.124%
2025-09-11	34.0000	37.2000	34.0000	35.8400	+5.412%	12	178	-93.778%
2025-09-10	36.5000	36.5000	34.0000	34.0000	-2.857%	10	176	-93.441%
2025-09-09	35.2500	35.2500	34.8500	35.0000	-5.660%	39	166	-93.629%
2025-09-08	34.2500	37.1000	34.2000	37.1000	-1.093%	16	127	-93.989%
2025-09-05	38.9800	41.8500	37.0000	37.5100	-42.425%	119	118	-94.055%
2025-09-04	61.8000	65.1500	61.8000	65.1500	+7.686%	4	43	-96.577%
2025-09-03	62.3700	63.7700	60.5000	60.5000	+3.066%	5	43	-96.314%
2025-09-02	60.0000	60.0000	58.7000	58.7000	-9.414%	6	43	-96.201%
2025-08-28	64.8000	64.8000	64.8000	64.8000	-0.308%	1	43	-96.559%
2025-08-25	67.5000	67.5000	64.7200	65.0000	+1.089%	3	43	-96.569%
2025-08-22	64.3000	64.3000	64.3000	64.3000	+6.158%	5	43	-96.532%
2025-08-21	60.5700	60.5700	60.5700	60.5700	+0.950%	1	45	-96.318%
2025-08-20	60.0000	60.0000	60.0000	60.0000	-9.366%	1	45	-96.283%
2025-08-18	66.3400	66.3400	66.2000	66.2000	+7.818%	2	45	-96.631%
2025-08-15	61.4000	61.4000	61.4000	61.4000	+6.412%	1	45	-96.368%
2025-08-14	57.7000	57.7000	57.7000	57.7000	+4.909%	2	45	-96.135%
2025-08-12	55.0000	55.0000	55.0000	55.0000	+5.566%	4	45	-95.945%
2025-08-11	54.0500	54.0500	52.1000	52.1000	+0.289%	11	41	-95.720%
2025-08-08	52.1000	52.1000	51.9500	51.9500	-5.545%	3	38	-95.707%
2025-08-07	54.6200	55.0000	54.6200	55.0000	-4.514%	11	36	-95.945%
2025-08-06	58.5000	58.5000	57.6000	57.6000	-1.454%	4	26	-96.128%
2025-08-05	58.4500	58.4500	58.4500	58.4500	+0.689%	1	25	-96.185%
2025-08-04	58.0500	58.0500	58.0500	58.0500	+4.973%	1	24	-96.158%
2025-08-01	56.7500	57.2500	55.3000	55.3000	-25.971%	7	23	-95.967%
2025-07-28	74.7000	74.7000	74.7000	74.7000	-8.501%	1	21	-97.015%
2025-07-21	81.6400	81.6400	81.6400	81.6400	-10.433%	1	20	-97.268%
2025-07-11	91.1500	91.1500	91.1500	91.1500	-3.901%	1	20	-97.553%
2025-07-10	93.7500	94.8500	93.7500	94.8500	+8.338%	4	19	-97.649%
2025-07-09	88.3500	88.3500	87.4500	87.5500	-13.701%	9	15	-97.453%
2025-07-02	101.4500	101.4500	101.4500	101.4500	+11.484%	3	6	-97.802%
2025-06-30	91.0000	91.0000	91.0000	91.0000	-9.009%	1	3	-97.549%
2025-06-12	101.0600	101.0600	100.0100	100.0100	0.000%	2	2	-97.770%