Dark

LULU20270115C180
LULU Jan 15 2027 180.00 Call (LULU270115C00180000)
option OPRA

EOD

Aug 26, 2026

2.16-10.000%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	2.1600	2.1600	2.1600	2.1600	-10.000%	1	1,219	0.000%
2026-08-25	2.4000	2.4000	2.4000	2.4000	-20.000%	2	1,219	-10.000%
2026-08-24	2.8600	3.2100	2.8600	3.0000	+9.890%	18	1,217	-28.000%
2026-08-21	2.5800	2.7300	2.5800	2.7300	+26.389%	4	1,211	-20.879%
2026-08-20	2.3400	2.3400	2.1600	2.1600	-21.455%	5	1,211	0.000%
2026-08-19	2.7500	2.7500	2.7300	2.7500	-5.822%	7	1,211	-21.455%
2026-08-18	3.0500	3.0500	2.8900	2.9200	+26.957%	4	1,208	-26.027%
2026-08-17	2.5400	2.5400	2.3000	2.3000	-15.441%	8	1,208	-6.087%
2026-08-14	2.7600	2.7600	2.6100	2.7200	-12.821%	4	1,213	-20.588%
2026-08-13	3.1200	3.1200	3.1200	3.1200	-0.952%	11	1,212	-30.769%
2026-08-12	3.4500	3.5000	3.1500	3.1500	-21.250%	14	1,219	-31.429%
2026-08-11	4.2000	4.2000	4.0000	4.0000	-11.308%	15	1,218	-46.000%
2026-08-10	4.0500	4.6000	4.0500	4.5100	-1.528%	11	1,221	-52.106%
2026-08-07	4.5000	4.7000	4.3000	4.5800	+10.896%	33	1,226	-52.838%
2026-08-06	4.1200	4.1300	4.1000	4.1300	+2.481%	8	1,226	-47.700%
2026-08-05	4.0900	4.0900	4.0300	4.0300	-2.184%	3	1,218	-46.402%
2026-08-04	4.1500	4.1500	4.1200	4.1200	+21.176%	2	1,216	-47.573%
2026-07-31	3.4000	3.4000	3.4000	3.4000	+4.615%	3	1,216	-36.471%
2026-07-30	2.9100	3.2500	2.9100	3.2500	-9.722%	4	1,216	-33.538%
2026-07-29	3.6000	3.6000	3.6000	3.6000	-7.692%	3	1,214	-40.000%
2026-07-28	4.1000	4.1500	3.9000	3.9000	+6.849%	7	1,214	-44.615%
2026-07-27	3.5000	3.6500	3.4500	3.6500	+25.862%	229	1,218	-40.822%
2026-07-24	2.5800	2.9000	2.5800	2.9000	+12.840%	3	1,111	-25.517%
2026-07-23	2.6000	2.6500	2.4400	2.5700	-10.453%	547	1,110	-15.953%
2026-07-22	2.8700	2.8700	2.8700	2.8700	-16.812%	1	583	-24.739%
2026-07-21	3.3000	3.4500	3.3000	3.4500	-4.167%	3	583	-37.391%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-13.669%	20	584	-40.000%
2026-07-15	4.1700	4.1700	4.1700	4.1700	-7.333%	2	564	-48.201%
2026-07-13	4.5000	4.5000	4.5000	4.5000	+32.743%	1	563	-52.000%
2026-07-08	3.3900	3.3900	3.3900	3.3900	-3.693%	5	563	-36.283%
2026-07-06	4.1300	4.1300	3.5200	3.5200	-0.845%	2	563	-38.636%
2026-07-01	3.6400	3.6400	3.5500	3.5500	+1.429%	3	561	-39.155%
2026-06-30	3.2000	3.5000	3.1000	3.5000	+4.478%	3	562	-38.286%
2026-06-29	3.3500	3.3500	3.3500	3.3500	-10.904%	1	562	-35.522%
2026-06-26	3.5000	3.7600	3.4800	3.7600	+10.588%	145	561	-42.553%
2026-06-25	3.1100	3.4000	3.1100	3.4000	+10.032%	4	418	-36.471%
2026-06-24	3.3300	3.3300	3.0900	3.0900	+18.846%	4	414	-30.097%
2026-06-23	2.6000	2.6000	2.6000	2.6000	+6.122%	2	412	-16.923%
2026-06-22	2.5400	2.6500	2.4500	2.4500	-28.986%	14	414	-11.837%
2026-06-18	3.5000	3.8000	3.3900	3.4500	-5.479%	16	417	-37.391%
2026-06-17	3.9800	3.9800	3.6500	3.6500	-11.408%	7	417	-40.822%
2026-06-15	4.6300	4.6300	4.1200	4.1200	-11.015%	31	417	-47.573%
2026-06-11	4.7000	4.7000	4.6300	4.6300	-11.472%	8	392	-53.348%
2026-06-09	5.2000	5.2300	4.7000	5.2300	+17.528%	43	396	-58.700%
2026-06-08	4.4400	4.8000	4.3000	4.4500	+3.488%	28	365	-51.461%
2026-06-05	4.0000	4.6000	4.0000	4.3000	-40.443%	41	371	-49.767%
2026-06-04	7.5000	7.5000	7.0000	7.2200	-0.414%	8	400	-70.083%
2026-06-03	6.9000	7.3000	6.7500	7.2500	-21.452%	23	399	-70.207%
2026-06-01	9.2000	9.3000	9.1400	9.2300	+6.092%	5	397	-76.598%
2026-05-28	7.8000	8.7000	7.8000	8.7000	-2.027%	5	394	-75.172%
2026-05-27	8.8000	9.5500	8.7800	8.8800	+19.677%	21	393	-75.676%
2026-05-26	7.4500	7.5000	7.4000	7.4200	-2.368%	6	393	-70.889%
2026-05-22	7.4000	7.6000	7.4000	7.6000	+4.828%	24	391	-71.579%
2026-05-21	6.8100	7.2500	6.8100	7.2500	-1.361%	2	382	-70.207%
2026-05-20	5.7700	7.3500	5.7700	7.3500	+19.512%	6	382	-70.612%
2026-05-19	6.3500	6.3500	6.1500	6.1500	+6.218%	2	383	-64.878%
2026-05-18	5.8800	5.8900	5.7900	5.7900	-5.854%	42	383	-62.694%
2026-05-15	6.5300	6.5500	6.1500	6.1500	-8.889%	11	383	-64.878%
2026-05-13	6.8000	7.0200	6.7500	6.7500	-8.163%	5	362	-68.000%
2026-05-12	7.3500	7.4600	7.0800	7.3500	-7.663%	58	363	-70.612%
2026-05-11	8.8100	8.8100	7.8000	7.9600	-13.478%	10	363	-72.864%
2026-05-08	9.7800	9.7800	9.2000	9.2000	-12.381%	8	364	-76.522%
2026-05-07	10.3700	10.5000	10.3700	10.5000	+7.143%	2	362	-79.429%
2026-05-06	9.2500	9.8000	9.2500	9.8000	+13.295%	30	360	-77.959%
2026-05-05	8.6000	8.7500	8.2000	8.6500	-0.575%	108	371	-75.029%
2026-05-04	9.2000	9.2000	8.6500	8.7000	-17.222%	108	367	-75.172%
2026-05-01	12.3000	12.3000	10.5100	10.5100	-12.050%	6	263	-79.448%
2026-04-29	11.9500	11.9500	11.9500	11.9500	-11.873%	1	263	-81.925%
2026-04-28	13.5300	13.6000	13.5300	13.5600	-11.082%	4	264	-84.071%
2026-04-27	15.8000	15.8000	15.2500	15.2500	+12.132%	13	263	-85.836%
2026-04-24	13.6500	14.2900	13.5100	13.6000	+4.615%	20	252	-84.118%
2026-04-23	16.0000	16.0000	13.0000	13.0000	-40.092%	18	243	-83.385%
2026-04-22	21.7000	21.7000	21.7000	21.7000	-10.515%	1	235	-90.046%
2026-04-21	24.2500	24.2500	24.2500	24.2500	+0.622%	15	220	-91.093%
2026-04-20	24.1000	24.1000	24.1000	24.1000	-2.429%	1	220	-91.037%
2026-04-17	24.6600	24.7000	24.6600	24.7000	+26.343%	2	219	-91.255%
2026-04-14	21.1000	21.1000	19.5500	19.5500	-8.858%	13	219	-88.951%
2026-04-01	21.6000	21.9500	21.4500	21.4500	+11.719%	12	227	-89.930%
2026-03-31	18.2700	19.2000	18.2700	19.2000	+22.060%	9	227	-88.750%
2026-03-30	16.1000	16.8200	15.7300	15.7300	+0.191%	8	222	-86.268%
2026-03-27	15.7600	15.8100	15.6800	15.7000	-13.689%	46	222	-86.242%
2026-03-26	20.1500	20.1500	18.1200	18.1900	-13.381%	168	258	-88.125%
2026-03-25	20.5000	21.6700	20.4000	21.0000	-13.223%	161	290	-89.714%
2026-03-24	24.2000	24.2000	24.2000	24.2000	-1.626%	1	240	-91.074%
2026-03-20	24.6000	24.6000	24.6000	24.6000	+3.623%	1	241	-91.220%
2026-03-19	23.2500	23.7400	23.1000	23.7400	-7.446%	21	242	-90.901%
2026-03-18	24.6500	26.5000	24.2000	25.6500	+11.522%	25	243	-91.579%
2026-03-17	23.8200	23.8200	23.0000	23.0000	-2.169%	22	239	-90.609%
2026-03-13	23.6700	23.6700	23.5100	23.5100	-5.960%	2	225	-90.812%
2026-03-12	25.2500	25.4500	25.0000	25.0000	-10.714%	5	223	-91.360%
2026-03-10	29.6000	29.6000	28.0000	28.0000	-4.274%	4	219	-92.286%
2026-03-09	27.5000	29.4500	26.9500	29.2500	-4.098%	17	221	-92.615%
2026-03-06	30.5000	30.5000	30.5000	30.5000	-4.088%	1	220	-92.918%
2026-03-05	31.8000	31.8000	31.8000	31.8000	+0.697%	2	219	-93.208%
2026-03-04	31.5800	31.5800	31.5800	31.5800	-3.277%	1	219	-93.160%
2026-03-03	30.8100	32.6500	30.8100	32.6500	-12.933%	3	218	-93.384%
2026-02-27	37.5000	37.5000	37.5000	37.5000	-4.943%	1	219	-94.240%
2026-02-26	40.0000	40.0000	39.4500	39.4500	+8.379%	3	218	-94.525%
2026-02-24	37.8500	37.9000	36.4000	36.4000	+0.692%	11	218	-94.066%
2026-02-23	36.1500	36.1500	36.1500	36.1500	-9.376%	5	209	-94.025%
2026-02-20	39.7700	39.8900	39.7700	39.8900	+2.282%	18	205	-94.585%
2026-02-19	39.0000	39.0000	39.0000	39.0000	+1.299%	1	202	-94.462%
2026-02-18	38.1500	38.5000	38.1500	38.5000	+9.375%	3	203	-94.390%
2026-02-13	35.5000	35.5000	35.2000	35.2000	+2.029%	10	199	-93.864%
2026-02-11	34.5000	34.5000	34.5000	34.5000	-7.158%	5	199	-93.739%
2026-02-10	36.7000	38.0000	36.7000	37.1600	+12.266%	10	194	-94.187%
2026-02-06	33.1000	33.1000	33.1000	33.1000	+2.003%	1	197	-93.474%
2026-02-05	32.5300	32.5300	32.4500	32.4500	-4.978%	30	197	-93.344%
2026-02-04	35.0500	35.0500	34.1500	34.1500	+2.830%	17	187	-93.675%
2026-02-03	35.0000	37.0000	33.0500	33.2100	-6.451%	5	182	-93.496%
2026-02-02	35.0000	35.5000	34.0000	35.5000	+8.232%	4	181	-93.915%
2026-01-30	32.1700	32.9500	32.1700	32.8000	-0.152%	10	183	-93.415%
2026-01-29	34.4500	34.4500	32.8500	32.8500	-9.003%	3	184	-93.425%
2026-01-28	37.8000	37.8000	36.1000	36.1000	-8.953%	10	181	-94.017%
2026-01-27	39.6500	39.6500	39.6500	39.6500	-9.309%	1	175	-94.552%
2026-01-26	44.3000	44.3000	43.7200	43.7200	-0.907%	5	176	-95.059%
2026-01-23	43.8000	44.6500	43.8000	44.1200	-5.139%	19	179	-95.104%
2026-01-22	46.5100	46.5100	46.5100	46.5100	+6.920%	2	179	-95.356%
2026-01-21	42.0000	43.5000	42.0000	43.5000	+3.056%	2	178	-95.034%
2026-01-20	50.1500	50.1500	42.2100	42.2100	-17.991%	7	177	-94.883%
2026-01-16	51.4800	51.4800	51.4700	51.4700	-4.685%	2	182	-95.803%
2026-01-09	54.0000	54.0000	54.0000	54.0000	-11.822%	2	182	-96.000%
2026-01-05	61.2400	61.2400	61.2400	61.2400	+3.446%	1	181	-96.473%
2025-12-29	59.2000	59.2000	59.2000	59.2000	+0.034%	1	181	-96.351%
2025-12-23	59.1800	59.1800	59.1800	59.1800	+0.305%	3	182	-96.350%
2025-12-22	59.0000	59.0000	59.0000	59.0000	+3.057%	2	185	-96.339%
2025-12-19	57.2500	57.2500	57.2500	57.2500	-9.843%	2	187	-96.227%
2025-12-18	67.0000	67.5000	63.3500	63.5000	+14.621%	21	187	-96.598%
2025-12-17	53.0000	55.4000	53.0000	55.4000	-0.735%	11	194	-96.101%
2025-12-16	55.5000	55.8100	55.5000	55.8100	-1.916%	4	184	-96.130%
2025-12-15	55.0500	56.9000	52.9400	56.9000	-1.778%	4	184	-96.204%
2025-12-12	57.2900	62.4000	53.6000	57.9300	+23.729%	53	185	-96.271%
2025-12-11	46.3500	47.0000	45.5500	46.8200	+4.509%	12	219	-95.387%
2025-12-10	45.2500	45.2500	44.8000	44.8000	+2.752%	6	211	-95.179%
2025-12-09	44.0000	44.0000	43.6000	43.6000	-0.570%	11	215	-95.046%
2025-12-08	44.5000	44.5000	42.6500	43.8500	-10.510%	11	216	-95.074%
2025-12-05	45.8300	49.8900	45.8300	49.0000	+11.162%	21	207	-95.592%
2025-12-04	43.5300	44.0800	42.2400	44.0800	-0.384%	17	235	-95.100%
2025-12-03	44.5500	44.5500	43.2000	44.2500	-0.562%	4	234	-95.119%
2025-12-02	42.2000	44.5000	42.2000	44.5000	+0.180%	6	232	-95.146%
2025-12-01	44.4200	44.4200	44.4200	44.4200	-3.077%	1	232	-95.137%
2025-11-28	45.6300	46.6100	45.6200	45.8300	+2.413%	13	231	-95.287%
2025-11-26	44.0000	45.0000	44.0000	44.7500	+5.294%	10	248	-95.173%
2025-11-25	38.2000	42.5000	38.2000	42.5000	+21.429%	42	248	-94.918%
2025-11-20	35.0000	35.0000	35.0000	35.0000	0.000%	2	264	-93.829%
2025-11-18	33.5000	35.0000	33.5000	35.0000	+0.952%	5	262	-93.829%
2025-11-17	36.4000	36.4000	34.6700	34.6700	-11.103%	23	265	-93.770%
2025-11-14	39.0000	39.0000	39.0000	39.0000	+1.828%	1	285	-94.462%
2025-11-13	38.3000	38.3000	38.3000	38.3000	-3.769%	1	286	-94.360%
2025-11-12	39.8000	39.8000	39.8000	39.8000	+4.737%	1	286	-94.573%
2025-11-11	38.7500	38.8500	38.0000	38.0000	-0.628%	7	287	-94.316%
2025-11-10	36.9200	38.2400	36.9200	38.2400	+9.257%	4	290	-94.351%
2025-11-07	35.0000	35.0000	35.0000	35.0000	+0.546%	1	294	-93.829%
2025-11-06	34.0100	36.0000	33.8700	34.8100	+5.485%	9	293	-93.795%
2025-11-05	33.0000	33.0000	33.0000	33.0000	-0.513%	1	298	-93.455%
2025-11-04	34.0000	34.0000	32.6500	33.1700	-5.552%	7	297	-93.488%
2025-11-03	35.0000	35.1200	35.0000	35.1200	-3.781%	4	291	-93.850%
2025-10-30	36.5000	36.5000	36.5000	36.5000	-3.567%	2	291	-94.082%
2025-10-29	42.5000	42.5000	37.8500	37.8500	-12.018%	44	289	-94.293%
2025-10-28	41.3300	43.0200	40.0000	43.0200	-2.714%	5	273	-94.979%
2025-10-27	45.8000	45.8000	44.2200	44.2200	+7.330%	3	270	-95.115%
2025-10-24	42.0000	42.0600	41.2000	41.2000	-4.186%	5	270	-94.757%
2025-10-23	42.2000	43.0000	42.2000	43.0000	+0.467%	2	269	-94.977%
2025-10-22	40.8000	42.8000	40.8000	42.8000	-2.639%	7	267	-94.953%
2025-10-21	42.0000	44.5000	40.4500	43.9600	+9.626%	22	265	-95.086%
2025-10-20	38.5000	40.1000	37.2000	40.1000	+23.385%	26	277	-94.613%
2025-10-16	33.0000	33.0000	32.5000	32.5000	-6.877%	3	296	-93.354%
2025-10-15	36.5000	36.5000	34.9000	34.9000	-7.378%	29	293	-93.811%
2025-10-14	36.5000	37.6800	36.5000	37.6800	+16.656%	47	319	-94.268%
2025-10-13	33.5000	33.5000	32.3000	32.3000	-11.965%	2	360	-93.313%
2025-10-10	38.5000	38.5000	35.8500	36.6900	-11.377%	21	360	-94.113%
2025-10-09	41.4000	41.4000	41.4000	41.4000	+10.695%	1	370	-94.783%
2025-10-08	37.6000	37.6000	36.3000	37.4000	-2.222%	6	369	-94.225%
2025-10-07	39.3000	39.3000	38.2000	38.2500	-1.595%	4	370	-94.353%
2025-10-06	37.8500	40.1800	37.8500	38.8700	-3.405%	10	370	-94.443%
2025-10-03	40.5500	40.5800	39.8000	40.2400	-3.036%	12	362	-94.632%
2025-10-02	41.9000	42.3500	40.5300	41.5000	+2.318%	13	359	-94.795%
2025-10-01	43.2000	43.2000	40.5600	40.5600	-3.429%	5	348	-94.675%
2025-09-30	42.5000	42.8000	42.0000	42.0000	-1.316%	6	347	-94.857%
2025-09-29	42.2000	42.5600	42.2000	42.5600	+0.853%	7	342	-94.925%
2025-09-26	38.9100	42.2000	38.9100	42.2000	+11.053%	19	335	-94.882%
2025-09-25	41.0000	41.1800	38.0000	38.0000	-12.159%	9	327	-94.316%
2025-09-24	39.0000	43.3000	39.0000	43.2600	+9.242%	26	326	-95.007%
2025-09-23	39.1800	41.6000	39.1800	39.6000	-1.247%	20	319	-94.545%
2025-09-22	36.3600	40.2000	36.3600	40.1000	+9.413%	22	318	-94.613%
2025-09-19	37.2500	37.2500	36.6500	36.6500	-1.611%	2	319	-94.106%
2025-09-18	36.0000	37.5500	36.0000	37.2500	+10.501%	48	318	-94.201%
2025-09-17	33.0000	34.4800	33.0000	33.7100	+3.723%	6	295	-93.592%
2025-09-16	32.0000	33.2000	32.0000	32.5000	+2.686%	7	292	-93.354%
2025-09-15	30.1500	32.4500	30.1500	31.6500	+3.263%	26	291	-93.175%
2025-09-12	32.4500	32.5000	30.6000	30.6500	-8.996%	29	286	-92.953%
2025-09-11	33.6000	34.7500	33.6000	33.6800	+5.250%	23	281	-93.587%
2025-09-10	32.5500	32.9000	32.0000	32.0000	-3.030%	8	274	-93.250%
2025-09-09	34.3600	34.3600	32.9500	33.0000	-3.902%	29	271	-93.455%
2025-09-08	35.0000	35.0000	32.0000	34.3400	-2.994%	18	242	-93.710%
2025-09-05	38.1000	39.6000	33.0000	35.4000	-43.360%	165	236	-93.898%
2025-09-04	58.5200	62.5000	58.5200	62.5000	+12.592%	26	102	-96.544%
2025-09-02	55.5100	55.5100	55.5100	55.5100	-6.074%	1	98	-96.109%
2025-08-29	59.1000	59.1000	59.1000	59.1000	-5.847%	1	98	-96.345%
2025-08-26	59.7000	62.7700	59.7000	62.7700	+0.754%	2	97	-96.559%
2025-08-25	62.3000	62.3000	62.3000	62.3000	-2.656%	2	97	-96.533%
2025-08-22	62.0000	64.0000	62.0000	64.0000	+9.966%	3	97	-96.625%
2025-08-20	58.2000	58.2000	58.2000	58.2000	-11.050%	1	97	-96.289%
2025-08-18	63.0600	65.4300	63.0600	65.4300	+10.898%	7	96	-96.699%
2025-08-15	60.7500	60.7500	57.5100	59.0000	+4.908%	12	101	-96.339%
2025-08-14	54.5000	56.2400	54.3500	56.2400	-1.333%	24	94	-96.159%
2025-08-13	58.2200	58.8000	57.0000	57.0000	+5.751%	10	71	-96.211%
2025-08-12	53.9000	53.9000	53.9000	53.9000	+7.371%	1	66	-95.993%
2025-08-11	51.0000	51.0000	50.2000	50.2000	-1.953%	2	67	-95.697%
2025-08-08	50.5000	51.2000	49.2500	51.2000	-1.120%	9	65	-95.781%
2025-08-07	53.4500	53.4500	51.6500	51.7800	-5.425%	13	58	-95.829%
2025-08-04	55.3700	55.3700	54.7500	54.7500	+4.885%	3	45	-96.055%
2025-08-01	53.8000	53.8000	52.2000	52.2000	-12.269%	3	43	-95.862%
2025-07-31	59.5000	59.5000	59.5000	59.5000	-17.533%	1	41	-96.370%
2025-07-25	71.9000	72.1500	71.9000	72.1500	-0.893%	22	41	-97.006%
2025-07-24	72.8000	72.8000	72.8000	72.8000	-10.894%	1	19	-97.033%
2025-07-14	81.7000	81.7000	81.7000	81.7000	-3.712%	1	18	-97.356%
2025-07-09	84.8500	84.8500	84.8500	84.8500	-4.620%	5	17	-97.454%
2025-07-07	88.9600	88.9600	88.9600	88.9600	-8.421%	1	17	-97.572%
2025-07-03	97.1400	97.1400	97.1400	97.1400	+0.144%	5	11	-97.776%
2025-07-01	97.0000	97.0000	97.0000	97.0000	+16.867%	1	11	-97.773%
2025-06-26	83.0000	83.0000	83.0000	83.0000	+0.229%	1	11	-97.398%
2025-06-20	82.0000	82.8100	82.0000	82.8100	-2.404%	4	10	-97.392%
2025-06-18	87.4000	87.4000	84.8500	84.8500	-6.274%	5	3	-97.454%
2025-06-17	90.5300	90.5300	90.5300	90.5300	-19.636%	2	3	-97.614%
2025-06-06	112.6500	112.6500	112.6500	112.6500	0.000%	2	1	-98.083%