Dark

LULU20270115C185
LULU Jan 15 2027 185.00 Call (LULU270115C00185000)
option OPRA

EOD

Aug 27, 2026

1.64-18.408%(-0.37)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.7400	1.7400	1.6400	1.6400	-18.408%	10	543	0.000%
2026-08-25	2.1400	2.1400	2.0100	2.0100	-20.866%	2	533	-18.408%
2026-08-24	2.4900	2.5400	2.4900	2.5400	+6.276%	47	534	-35.433%
2026-08-21	2.0500	2.3900	2.0500	2.3900	+28.495%	4	575	-31.381%
2026-08-20	1.8600	1.8600	1.8600	1.8600	-21.849%	2	575	-11.828%
2026-08-19	2.3800	2.3800	2.3800	2.3800	-4.800%	5	575	-31.092%
2026-08-18	2.5000	2.5000	2.5000	2.5000	+20.773%	40	570	-34.400%
2026-08-17	2.0700	2.0700	2.0700	2.0700	-47.595%	1	560	-20.773%
2026-08-10	3.7200	3.9500	3.7200	3.9500	-1.250%	2	560	-58.481%
2026-08-07	4.0000	4.0300	3.8000	4.0000	+33.333%	7	559	-59.000%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-9.091%	1	561	-45.333%
2026-07-30	3.3000	3.3000	3.3000	3.3000	+4.762%	1	561	-50.303%
2026-07-29	3.1500	3.1500	3.1500	3.1500	-8.430%	3	561	-47.937%
2026-07-28	3.2300	3.6000	3.2300	3.4400	+14.667%	12	563	-52.326%
2026-07-27	3.0000	3.0000	3.0000	3.0000	+25.523%	6	562	-45.333%
2026-07-24	2.0500	2.3900	2.0500	2.3900	+6.222%	2	556	-31.381%
2026-07-23	2.1000	2.2500	2.1000	2.2500	-5.462%	101	556	-27.111%
2026-07-22	2.4500	2.6000	2.3800	2.3800	-19.322%	33	455	-31.092%
2026-07-21	2.9500	2.9500	2.9500	2.9500	0.000%	2	454	-44.407%
2026-07-17	2.9500	2.9500	2.9500	2.9500	+3.509%	14	454	-44.407%
2026-07-16	2.8500	2.8500	2.8500	2.8500	-26.923%	1	454	-42.456%
2026-07-13	3.9000	3.9000	3.9000	3.9000	+32.653%	2	455	-57.949%
2026-07-08	2.9800	2.9800	2.9400	2.9400	-19.231%	12	455	-44.218%
2026-07-02	3.6300	3.6400	3.5900	3.6400	+2.535%	56	466	-54.945%
2026-07-01	3.4000	3.5500	3.4000	3.5500	+25.442%	2	466	-53.803%
2026-06-26	2.8300	2.8300	2.8300	2.8300	-5.667%	10	466	-42.049%
2026-06-25	2.9100	3.0000	2.9100	3.0000	+8.696%	2	476	-45.333%
2026-06-24	2.7600	2.7600	2.7600	2.7600	+6.564%	1	476	-40.580%
2026-06-23	2.4000	2.5900	2.4000	2.5900	+6.148%	27	476	-36.680%
2026-06-22	2.5400	2.5400	2.4400	2.4400	-13.781%	51	478	-32.787%
2026-06-18	2.8300	2.8300	2.8300	2.8300	-22.888%	15	427	-42.049%
2026-06-17	3.5500	3.6700	3.5500	3.6700	-2.394%	2	427	-55.313%
2026-06-15	3.8000	3.8000	3.6800	3.7600	-16.444%	5	427	-56.383%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-0.442%	1	428	-63.556%
2026-06-11	4.2500	4.5200	3.9500	4.5200	-3.625%	22	448	-63.717%
2026-06-10	4.9000	4.9000	4.6900	4.6900	-0.213%	3	449	-65.032%
2026-06-09	4.4500	4.7000	4.4500	4.7000	+13.253%	7	454	-65.106%
2026-06-08	4.0200	4.3500	4.0200	4.1500	+2.723%	6	450	-60.482%
2026-06-05	4.0400	4.0400	4.0400	4.0400	-36.378%	1	452	-59.406%
2026-06-04	6.8000	6.8800	6.3500	6.3500	-4.655%	50	452	-74.173%
2026-06-03	6.5000	6.6600	6.5000	6.6600	-16.750%	3	451	-75.375%
2026-05-27	7.9000	9.0000	7.9000	8.0000	+22.137%	139	453	-79.500%
2026-05-26	6.8000	6.8000	6.5500	6.5500	+10.084%	2	358	-74.962%
2026-05-20	5.0000	5.9500	5.0000	5.9500	+4.386%	12	358	-72.437%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-1.724%	2	357	-71.228%
2026-05-15	5.8000	5.8000	5.8000	5.8000	+0.870%	1	357	-71.724%
2026-05-14	5.8000	5.8000	5.7500	5.7500	-8.875%	2	358	-71.478%
2026-05-12	6.8000	6.8500	6.3100	6.3100	-33.857%	50	347	-74.010%
2026-05-07	9.5400	9.5400	9.5400	9.5400	-5.545%	1	347	-82.809%
2026-05-01	10.1000	10.1000	10.1000	10.1000	-6.912%	1	346	-83.762%
2026-04-30	11.0700	11.0700	10.8500	10.8500	+1.402%	2	346	-84.885%
2026-04-29	11.7200	11.7900	10.7000	10.7000	-15.012%	8	344	-84.673%
2026-04-24	12.6700	12.6700	12.5900	12.5900	+4.917%	2	350	-86.974%
2026-04-23	13.8000	13.8000	12.0000	12.0000	-41.032%	3	350	-86.333%
2026-04-22	20.3500	20.3500	20.3500	20.3500	-10.352%	1	349	-91.941%
2026-04-17	23.3700	23.7200	22.0000	22.7000	+5.336%	12	348	-92.775%
2026-04-16	21.5500	21.5500	21.5500	21.5500	+0.701%	1	350	-92.390%
2026-04-10	21.9500	21.9500	21.3500	21.4000	+6.203%	24	349	-92.336%
2026-04-09	19.1500	20.1500	19.1500	20.1500	+35.690%	2	333	-91.861%
2026-03-30	14.8500	14.8500	14.8500	14.8500	+9.675%	5	333	-88.956%
2026-03-27	13.8000	14.2900	13.5400	13.5400	-18.679%	3	333	-87.888%
2026-03-26	19.1500	19.1500	16.5000	16.6500	-15.051%	15	332	-90.150%
2026-03-25	19.9500	19.9500	19.5500	19.6000	-10.706%	8	325	-91.633%
2026-03-24	21.8500	21.9500	21.8500	21.9500	-1.790%	9	324	-92.528%
2026-03-23	22.3500	22.3500	22.3500	22.3500	-3.871%	5	323	-92.662%
2026-03-20	23.2500	23.2500	23.2500	23.2500	-2.638%	1	318	-92.946%
2026-03-19	23.8800	23.8800	23.8800	23.8800	+0.336%	3	319	-93.132%
2026-03-18	22.5500	23.8000	22.3500	23.8000	+5.310%	6	319	-93.109%
2026-03-17	22.6000	22.6000	22.6000	22.6000	+2.032%	1	318	-92.743%
2026-03-16	22.1500	22.1500	22.1500	22.1500	-4.936%	5	318	-92.596%
2026-03-12	23.4000	23.5000	23.3000	23.3000	-18.274%	12	315	-92.961%
2026-03-06	28.5100	28.5100	28.5100	28.5100	-3.356%	11	310	-94.248%
2026-03-05	29.5000	29.5000	29.5000	29.5000	-0.169%	1	309	-94.441%
2026-03-04	30.0000	30.0000	29.5500	29.5500	-4.276%	2	308	-94.450%
2026-03-03	30.7000	30.8700	30.7000	30.8700	-17.305%	2	309	-94.687%
2026-02-26	37.3300	37.3300	37.3300	37.3300	+6.051%	1	309	-95.607%
2026-02-25	35.2000	35.2000	35.2000	35.2000	+8.308%	8	300	-95.341%
2026-02-11	33.1000	33.4000	32.5000	32.5000	-5.797%	66	300	-94.954%
2026-02-10	34.5000	34.5000	34.5000	34.5000	+15.772%	2	281	-95.246%
2026-02-09	29.8000	29.8000	29.8000	29.8000	-6.875%	1	281	-94.497%
2026-02-03	32.2200	32.2200	32.0000	32.0000	-6.433%	11	280	-94.875%
2026-01-28	35.6800	35.6800	34.2000	34.2000	-8.434%	3	270	-95.205%
2026-01-27	38.3800	38.4500	37.3500	37.3500	-10.880%	6	270	-95.609%
2026-01-23	41.6800	41.9400	41.6800	41.9100	-0.095%	27	270	-96.087%
2026-01-22	41.9500	41.9500	41.9500	41.9500	+5.349%	1	270	-96.091%
2026-01-20	39.8200	39.8200	39.8200	39.8200	-20.360%	3	270	-95.881%
2026-01-14	52.2000	52.5800	50.0000	50.0000	-12.281%	6	270	-96.720%
2026-01-13	57.0000	57.0000	57.0000	57.0000	+3.636%	4	265	-97.123%
2026-01-12	49.0000	55.0000	49.0000	55.0000	-0.344%	3	265	-97.018%
2026-01-07	54.9500	55.1900	54.7000	55.1900	-5.739%	4	266	-97.028%
2026-01-06	58.5400	58.5500	57.3800	58.5500	+1.579%	8	264	-97.199%
2026-01-05	57.6400	57.6400	57.6400	57.6400	+4.231%	9	264	-97.155%
2026-01-02	54.5500	55.3000	54.5500	55.3000	+2.407%	4	266	-97.034%
2025-12-31	54.0000	54.0000	54.0000	54.0000	-4.711%	1	266	-96.963%
2025-12-30	56.6700	56.6700	56.6700	56.6700	+5.217%	1	266	-97.106%
2025-12-26	54.9100	54.9100	53.8600	53.8600	-1.120%	6	266	-96.955%
2025-12-23	54.4700	54.4700	54.4700	54.4700	-0.055%	1	266	-96.989%
2025-12-19	54.9000	54.9000	54.5000	54.5000	-11.093%	4	266	-96.991%
2025-12-18	64.0700	64.0700	61.3000	61.3000	+28.512%	13	264	-97.325%
2025-12-15	47.7000	47.7000	47.7000	47.7000	-10.841%	1	271	-96.562%
2025-12-12	60.0000	60.0000	52.0000	53.5000	+21.591%	132	271	-96.935%
2025-12-11	43.0000	44.2500	43.0000	44.0000	-2.222%	104	278	-96.273%
2025-12-10	42.5000	45.0000	42.5000	45.0000	+8.434%	12	178	-96.356%
2025-12-09	41.3000	41.6000	41.3000	41.5000	-0.240%	15	179	-96.048%
2025-12-08	43.4000	43.4000	41.6000	41.6000	-11.489%	4	173	-96.058%
2025-12-05	47.0000	47.0000	47.0000	47.0000	+9.430%	1	172	-96.511%
2025-12-04	42.8500	42.9500	42.8500	42.9500	+3.220%	2	173	-96.182%
2025-12-03	41.6100	41.6100	41.6100	41.6100	-0.810%	1	172	-96.059%
2025-12-02	42.1500	42.1500	41.9000	41.9500	-0.474%	4	171	-96.091%
2025-12-01	41.0000	42.1500	41.0000	42.1500	-4.335%	2	170	-96.109%
2025-11-28	44.0600	44.0600	44.0600	44.0600	+5.533%	2	169	-96.278%
2025-11-26	42.1000	43.1000	41.7500	41.7500	+4.375%	17	155	-96.072%
2025-11-25	39.0000	40.0000	39.0000	40.0000	+14.286%	2	155	-95.900%
2025-11-24	34.0000	35.0000	34.0000	35.0000	+2.941%	13	155	-95.314%
2025-11-20	34.0000	34.0000	34.0000	34.0000	-1.449%	1	152	-95.176%
2025-11-17	34.5000	34.5000	34.5000	34.5000	-9.449%	1	151	-95.246%
2025-11-12	37.5000	38.1000	37.5000	38.1000	+12.722%	3	151	-95.696%
2025-11-10	33.8000	33.8000	33.8000	33.8000	+3.649%	1	152	-95.148%
2025-11-06	32.6100	32.6100	32.6100	32.6100	-2.657%	3	152	-94.971%
2025-11-05	33.5000	33.5000	33.5000	33.5000	+6.688%	1	150	-95.104%
2025-11-04	31.6000	31.6000	31.4000	31.4000	-7.945%	6	150	-94.777%
2025-10-31	34.1100	34.1100	34.1100	34.1100	-5.512%	1	144	-95.192%
2025-10-29	36.0000	36.1000	35.9500	36.1000	-8.608%	3	145	-95.457%
2025-10-28	39.0000	39.5000	39.0000	39.5000	-6.176%	2	144	-95.848%
2025-10-27	43.5000	44.2600	42.0000	42.1000	-0.941%	7	143	-96.105%
2025-10-21	41.5900	42.5000	41.5900	42.5000	+13.333%	2	143	-96.141%
2025-10-20	37.0000	37.5000	35.0800	37.5000	+15.031%	3	144	-95.627%
2025-10-17	32.5000	32.8500	32.5000	32.6000	+8.667%	15	145	-94.969%
2025-10-16	30.0000	30.0000	30.0000	30.0000	-11.765%	1	137	-94.533%
2025-10-13	33.0000	34.0000	33.0000	34.0000	-1.077%	2	137	-95.176%
2025-10-10	34.4700	34.4700	34.3700	34.3700	-4.924%	2	137	-95.228%
2025-10-09	36.2000	36.2000	36.1500	36.1500	-0.959%	2	138	-95.463%
2025-10-06	36.5000	36.5000	36.5000	36.5000	-7.243%	1	138	-95.507%
2025-10-02	39.6500	39.8500	39.3500	39.3500	+0.897%	4	138	-95.832%
2025-10-01	39.0000	39.0000	39.0000	39.0000	-1.266%	1	138	-95.795%
2025-09-30	39.4000	39.5000	39.4000	39.5000	+7.865%	15	137	-95.848%
2025-09-25	38.5100	38.5100	36.6200	36.6200	-9.580%	14	152	-95.522%
2025-09-24	39.2500	40.5000	39.1500	40.5000	+6.579%	3	142	-95.951%
2025-09-23	38.0000	38.0000	38.0000	38.0000	+2.096%	5	144	-95.684%
2025-09-22	33.1000	37.2200	33.1000	37.2200	+8.103%	26	144	-95.594%
2025-09-19	36.2000	36.2000	33.3500	34.4300	-1.993%	49	138	-95.237%
2025-09-18	33.9000	35.1300	33.9000	35.1300	+10.472%	4	105	-95.332%
2025-09-17	32.0800	32.0800	31.8000	31.8000	+3.583%	2	109	-94.843%
2025-09-16	29.4200	31.2900	29.4200	30.7000	+1.454%	65	109	-94.658%
2025-09-15	30.2600	30.2600	30.2600	30.2600	+3.986%	1	57	-94.580%
2025-09-12	29.9100	29.9100	29.0900	29.1000	-6.731%	4	58	-94.364%
2025-09-11	31.2000	31.2000	31.2000	31.2000	+0.322%	3	57	-94.744%
2025-09-10	31.1000	31.1000	31.1000	31.1000	+0.161%	1	57	-94.727%
2025-09-09	31.6500	31.6500	30.6900	31.0500	-0.032%	10	58	-94.718%
2025-09-08	33.7000	33.7000	31.0000	31.0600	-6.643%	4	51	-94.720%
2025-09-05	32.3500	37.4600	31.0000	33.2700	-39.674%	21	51	-95.071%
2025-09-03	56.9000	56.9000	55.1500	55.1500	-8.083%	3	50	-97.026%
2025-08-29	60.0000	60.0000	60.0000	60.0000	-0.033%	1	47	-97.267%
2025-08-26	57.0000	60.0200	57.0000	60.0200	-1.574%	2	46	-97.268%
2025-08-25	59.7800	60.9800	59.7800	60.9800	-0.343%	9	46	-97.311%
2025-08-22	58.5000	61.1900	58.5000	61.1900	+11.053%	14	52	-97.320%
2025-08-20	55.1600	55.1600	55.1000	55.1000	-10.114%	2	64	-97.024%
2025-08-18	59.5000	61.3000	59.5000	61.3000	+14.579%	14	62	-97.325%
2025-08-14	53.5000	53.5000	53.5000	53.5000	-5.477%	10	71	-96.935%
2025-08-13	56.6000	56.6000	56.6000	56.6000	+14.343%	1	61	-97.102%
2025-08-12	47.2000	49.5000	47.2000	49.5000	+3.189%	3	60	-96.687%
2025-08-11	47.4200	48.0000	47.3400	47.9700	-1.499%	6	59	-96.581%
2025-08-08	48.4700	48.7000	47.1700	48.7000	-1.417%	30	53	-96.632%
2025-08-07	49.7700	49.7700	49.4000	49.4000	-7.664%	12	24	-96.680%
2025-08-05	52.7000	53.5000	52.7000	53.5000	+6.362%	4	12	-96.935%
2025-08-01	50.9000	50.9000	50.0000	50.3000	-17.541%	3	9	-96.740%
2025-07-31	61.0000	61.0000	61.0000	61.0000	-21.895%	2	8	-97.311%
2025-07-18	78.1000	78.1000	78.1000	78.1000	+0.128%	2	6	-97.900%
2025-07-14	78.0000	78.0000	78.0000	78.0000	-10.653%	1	7	-97.897%
2025-07-08	87.3000	87.3000	87.3000	87.3000	-2.838%	2	6	-98.121%
2025-07-01	89.8500	89.8500	89.8500	89.8500	+8.606%	1	4	-98.175%
2025-06-27	83.5000	83.5000	82.7300	82.7300	-23.681%	2	5	-98.018%
2025-06-06	114.0000	114.0000	108.4000	108.4000	0.000%	6	3	-98.487%