Dark

LULU20270115C190
LULU Jan 15 2027 190.00 Call (LULU270115C00190000)
option OPRA

EOD

Aug 26, 2026

1.60-6.433%(-0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.5300	1.6000	1.5300	1.6000	-6.433%	5	362	0.000%
2026-08-25	1.7100	1.7100	1.7000	1.7100	-24.000%	13	366	-6.433%
2026-08-24	2.2500	2.2500	2.2500	2.2500	+10.294%	5	358	-28.889%
2026-08-21	2.0400	2.0400	2.0400	2.0400	-3.318%	8	358	-21.569%
2026-08-19	2.1100	2.1100	2.1100	2.1100	+24.118%	2	358	-24.171%
2026-08-17	1.7500	1.7500	1.7000	1.7000	-15.000%	8	359	-5.882%
2026-08-14	2.0000	2.0000	2.0000	2.0000	-5.660%	10	351	-20.000%
2026-08-13	2.1200	2.1200	2.1200	2.1200	-11.667%	1	342	-24.528%
2026-08-12	2.4000	2.4000	2.4000	2.4000	-22.581%	4	342	-33.333%
2026-08-11	3.1000	3.1000	3.1000	3.1000	-8.824%	13	342	-48.387%
2026-08-10	3.1500	3.4000	3.1500	3.4000	+7.256%	5	330	-52.941%
2026-08-06	3.1700	3.1700	3.1700	3.1700	-0.938%	1	328	-49.527%
2026-08-05	3.2000	3.2000	3.2000	3.2000	+2.564%	2	327	-50.000%
2026-08-04	3.1500	3.1500	3.1200	3.1200	+3.654%	2	328	-48.718%
2026-08-03	2.7500	3.1000	2.7500	3.0100	+12.734%	15	327	-46.844%
2026-07-30	2.5300	2.6700	2.5000	2.6700	-10.403%	12	319	-40.075%
2026-07-28	2.8000	2.9900	2.8000	2.9800	+19.200%	3	323	-46.309%
2026-07-27	2.7100	2.8000	2.5000	2.5000	+5.932%	15	324	-36.000%
2026-07-24	2.3600	2.3600	2.3600	2.3600	+24.868%	1	323	-32.203%
2026-07-23	2.0000	2.0000	1.8900	1.8900	-12.903%	11	323	-15.344%
2026-07-22	2.3000	2.3200	2.1000	2.1700	-18.421%	20	326	-26.267%
2026-07-21	2.3800	2.6600	2.3800	2.6600	-10.438%	14	328	-39.850%
2026-07-16	2.9700	2.9700	2.9700	2.9700	+10.000%	1	342	-46.128%
2026-07-15	2.7000	2.7000	2.7000	2.7000	-8.784%	10	343	-40.741%
2026-07-14	2.9600	2.9600	2.9600	2.9600	-11.642%	1	343	-45.946%
2026-07-10	3.3500	3.3500	3.3500	3.3500	+18.375%	1	344	-52.239%
2026-07-09	2.3600	2.8700	2.3600	2.8300	-13.456%	3	344	-43.463%
2026-07-08	3.2700	3.2700	3.2700	3.2700	+5.484%	5	345	-51.070%
2026-07-07	2.7400	3.1000	2.7400	3.1000	+9.929%	17	345	-48.387%
2026-07-06	2.6800	2.8200	2.6800	2.8200	-14.545%	3	362	-43.262%
2026-07-02	3.3000	3.3000	3.3000	3.3000	+4.762%	15	380	-51.515%
2026-07-01	2.9000	3.1500	2.7000	3.1500	+21.154%	120	380	-49.206%
2026-06-29	2.6000	2.6000	2.6000	2.6000	-12.752%	2	367	-38.462%
2026-06-26	2.9400	3.0000	2.9400	2.9800	+8.759%	6	369	-46.309%
2026-06-25	2.7400	2.7400	2.7400	2.7400	+14.167%	1	375	-41.606%
2026-06-24	2.4000	2.4000	2.4000	2.4000	+6.195%	2	376	-33.333%
2026-06-23	2.1600	2.2600	2.1200	2.2600	+13.000%	6	378	-29.204%
2026-06-22	2.2000	2.2000	2.0000	2.0000	-25.373%	5	379	-20.000%
2026-06-18	2.6800	2.6800	2.6800	2.6800	-12.131%	1	379	-40.299%
2026-06-17	3.0600	3.0600	3.0500	3.0500	-4.688%	5	379	-47.541%
2026-06-16	3.5000	3.5000	3.2000	3.2000	-3.323%	4	379	-50.000%
2026-06-15	3.3100	3.3100	3.3100	3.3100	-12.202%	3	377	-51.662%
2026-06-12	3.8800	3.8800	3.7000	3.7700	-8.049%	3	377	-57.560%
2026-06-11	4.1000	4.1000	4.1000	4.1000	-8.072%	2	378	-60.976%
2026-06-10	4.3300	4.4600	4.3300	4.4600	+11.500%	5	378	-64.126%
2026-06-09	3.9000	4.3000	3.7500	4.0000	+6.667%	55	378	-60.000%
2026-06-08	3.6100	3.7500	3.6100	3.7500	+4.167%	5	343	-57.333%
2026-06-05	3.7000	3.7000	3.6000	3.6000	-39.086%	9	341	-55.556%
2026-06-04	6.0000	6.0900	5.9100	5.9100	+3.684%	8	336	-72.927%
2026-06-03	5.6200	5.7000	5.6200	5.7000	-11.628%	3	334	-71.930%
2026-06-02	6.4500	6.4500	6.4500	6.4500	-9.790%	1	331	-75.194%
2026-05-29	7.1500	7.2000	7.1200	7.1500	+9.160%	12	331	-77.622%
2026-05-28	6.5500	6.5500	6.5500	6.5500	-7.746%	1	322	-75.573%
2026-05-27	7.6500	8.5000	7.1000	7.1000	+18.333%	15	321	-77.465%
2026-05-26	5.8400	6.2500	5.8400	6.0000	-3.226%	13	315	-73.333%
2026-05-22	6.2000	6.2000	6.2000	6.2000	-4.615%	1	314	-74.194%
2026-05-21	5.6400	6.5000	5.4700	6.5000	+26.706%	290	313	-75.385%
2026-05-20	4.0500	5.1300	4.0500	5.1300	-4.112%	9	313	-68.811%
2026-05-18	5.3500	5.3500	5.3500	5.3500	+8.300%	1	180	-70.093%
2026-05-15	5.0500	5.1500	4.9400	4.9400	-9.358%	14	180	-67.611%
2026-05-13	5.1000	5.4500	5.1000	5.4500	-13.492%	4	186	-70.642%
2026-05-11	6.3500	6.4800	6.3000	6.3000	-20.051%	13	183	-74.603%
2026-05-08	7.8800	7.8800	7.8800	7.8800	-4.485%	4	179	-79.695%
2026-05-07	8.2500	8.2500	8.2500	8.2500	+4.430%	1	175	-80.606%
2026-05-06	7.9000	7.9000	7.9000	7.9000	+12.857%	3	175	-79.747%
2026-05-05	7.1500	7.1500	7.0000	7.0000	-5.787%	3	173	-77.143%
2026-05-04	8.5000	8.5000	7.4300	7.4300	-13.099%	4	173	-78.466%
2026-05-01	9.0000	9.0000	8.5500	8.5500	-12.844%	13	160	-81.287%
2026-04-30	10.0000	10.0000	9.8100	9.8100	+1.343%	2	160	-83.690%
2026-04-29	10.7200	10.7200	9.6800	9.6800	-15.459%	26	160	-83.471%
2026-04-28	11.4500	11.4500	11.4500	11.4500	-12.928%	1	173	-86.026%
2026-04-27	13.1500	13.1500	13.1500	13.1500	+14.847%	1	173	-87.833%
2026-04-24	11.0800	11.8000	11.0800	11.4500	+5.046%	7	172	-86.026%
2026-04-23	10.0500	11.6500	10.0500	10.9000	-40.599%	23	173	-85.321%
2026-04-22	18.3000	18.3500	18.2500	18.3500	-14.452%	30	162	-91.281%
2026-04-21	21.4500	21.4500	21.4500	21.4500	+3.274%	1	147	-92.541%
2026-04-17	20.7700	20.7700	20.7700	20.7700	+4.899%	2	147	-92.297%
2026-04-16	19.8000	19.8000	19.8000	19.8000	+5.319%	1	147	-91.919%
2026-04-15	18.8000	18.8000	18.8000	18.8000	+2.063%	1	148	-91.489%
2026-04-14	18.4200	18.4200	18.4200	18.4200	-12.286%	1	147	-91.314%
2026-04-13	19.8200	21.0000	19.8200	21.0000	+2.689%	2	147	-92.381%
2026-04-10	20.9500	20.9500	20.4500	20.4500	+22.528%	5	145	-92.176%
2026-04-09	16.6900	16.6900	16.6900	16.6900	-1.824%	3	142	-90.413%
2026-04-01	17.0000	17.0000	17.0000	17.0000	+28.983%	1	145	-90.588%
2026-03-30	13.1800	13.1800	13.1800	13.1800	+3.373%	1	146	-87.860%
2026-03-27	12.7000	12.8700	12.7000	12.7500	-18.530%	11	146	-87.451%
2026-03-26	16.6000	16.6000	15.6500	15.6500	-12.325%	3	150	-89.776%
2026-03-25	18.4500	18.4500	17.8500	17.8500	-13.768%	6	148	-91.036%
2026-03-23	20.7100	20.7100	20.7000	20.7000	+5.612%	2	145	-92.271%
2026-03-20	19.6000	19.6000	19.6000	19.6000	-2.000%	2	146	-91.837%
2026-03-19	20.0000	20.0000	20.0000	20.0000	-9.091%	1	144	-92.000%
2026-03-18	20.8000	22.0000	20.8000	22.0000	+5.718%	6	145	-92.727%
2026-03-17	21.4000	21.4000	20.8100	20.8100	+1.463%	7	145	-92.311%
2026-03-16	20.6500	21.2500	20.5100	20.5100	+0.985%	8	145	-92.199%
2026-03-13	20.6000	20.6000	19.8000	20.3100	-0.927%	23	144	-92.122%
2026-03-12	22.1000	22.4800	20.5000	20.5000	-19.608%	5	144	-92.195%
2026-03-10	25.9000	25.9000	25.5000	25.5000	+2.410%	3	144	-93.725%
2026-03-09	23.3600	24.9000	23.3600	24.9000	-9.783%	11	143	-93.574%
2026-03-04	27.7700	28.2500	27.6000	27.6000	-3.327%	4	158	-94.203%
2026-03-03	26.9100	28.7200	26.9100	28.5500	-5.307%	60	158	-94.396%
2026-03-02	30.5000	30.5000	30.0000	30.1500	-14.347%	7	156	-94.693%
2026-02-26	35.2000	35.2000	35.2000	35.2000	+5.706%	2	158	-95.455%
2026-02-25	33.2000	33.3000	33.2000	33.3000	+3.803%	11	156	-95.195%
2026-02-24	32.0800	32.0800	32.0800	32.0800	-1.686%	1	156	-95.012%
2026-02-23	32.6800	32.6800	32.6300	32.6300	-8.214%	2	157	-95.097%
2026-02-20	36.0000	38.1700	35.5500	35.5500	+6.215%	5	158	-95.499%
2026-02-19	36.0000	36.0000	30.9000	33.4700	+22.109%	28	157	-95.220%
2026-02-12	27.4100	27.4100	27.4100	27.4100	-17.240%	1	157	-94.163%
2026-02-10	35.0000	35.0000	33.1200	33.1200	+15.000%	21	157	-95.169%
2026-02-06	28.8000	28.8000	28.8000	28.8000	+8.679%	1	147	-94.444%
2026-02-05	30.8000	30.8000	26.5000	26.5000	-14.516%	8	148	-93.962%
2026-02-04	29.2800	31.0000	29.2700	31.0000	+7.826%	3	153	-94.839%
2026-02-03	29.6500	29.6500	28.7500	28.7500	-8.088%	7	152	-94.435%
2026-02-02	31.9000	31.9500	30.9900	31.2800	+14.244%	4	157	-94.885%
2026-01-30	27.3800	27.3800	27.3800	27.3800	-4.633%	1	155	-94.156%
2026-01-29	30.2600	30.2600	28.7100	28.7100	-10.281%	3	154	-94.427%
2026-01-28	35.3800	35.3800	32.0000	32.0000	-10.864%	7	153	-95.000%
2026-01-27	37.4500	37.4500	35.9000	35.9000	-8.628%	8	146	-95.543%
2026-01-26	38.3000	39.2900	38.3000	39.2900	+1.656%	3	140	-95.928%
2026-01-23	39.5000	39.7900	38.6500	38.6500	-6.053%	25	139	-95.860%
2026-01-22	40.5000	41.1400	40.5000	41.1400	+5.487%	12	130	-96.111%
2026-01-20	39.0000	39.0000	39.0000	39.0000	-28.361%	1	122	-95.897%
2026-01-13	54.4400	54.4400	54.4400	54.4400	-0.747%	1	121	-97.061%
2026-01-06	54.8500	54.8500	54.8500	54.8500	-1.455%	1	121	-97.083%
2026-01-05	55.6600	55.6600	55.6600	55.6600	+7.038%	1	122	-97.125%
2026-01-02	52.0000	52.0000	52.0000	52.0000	+1.010%	1	122	-96.923%
2025-12-31	51.4800	51.4800	51.4800	51.4800	-1.943%	1	122	-96.892%
2025-12-29	52.8700	53.4500	52.5000	52.5000	+3.960%	4	122	-96.952%
2025-12-26	50.5000	50.5000	50.5000	50.5000	-5.289%	1	120	-96.832%
2025-12-23	53.3200	53.3200	53.3200	53.3200	+0.699%	1	121	-96.999%
2025-12-19	52.9500	52.9500	52.9500	52.9500	-8.423%	1	122	-96.978%
2025-12-18	61.0000	61.9200	57.7700	57.8200	+14.043%	9	123	-97.233%
2025-12-16	50.5000	50.7000	50.5000	50.7000	+0.496%	4	127	-96.844%
2025-12-15	50.4500	50.4500	50.4500	50.4500	-1.484%	3	127	-96.829%
2025-12-12	52.5000	56.5600	50.0000	51.2100	+20.921%	43	129	-96.876%
2025-12-11	41.5000	43.0000	41.5000	42.3500	+3.293%	18	168	-96.222%
2025-12-10	41.0000	41.0000	41.0000	41.0000	+4.459%	1	152	-96.098%
2025-12-09	39.5000	39.5000	39.2500	39.2500	-6.548%	81	153	-95.924%
2025-12-08	45.1300	45.1300	42.0000	42.0000	-6.271%	10	164	-96.190%
2025-12-05	45.1000	45.5900	44.8100	44.8100	+12.025%	11	158	-96.429%
2025-12-04	40.0000	40.0000	40.0000	40.0000	+1.291%	2	161	-96.000%
2025-12-03	41.0000	41.0000	39.4900	39.4900	-3.447%	2	163	-95.948%
2025-12-01	40.1000	40.9000	40.1000	40.9000	-3.195%	4	163	-96.088%
2025-11-28	45.7500	45.7500	42.2500	42.2500	+5.625%	4	161	-96.213%
2025-11-26	40.0000	41.0000	40.0000	40.0000	+12.518%	15	163	-96.000%
2025-11-25	35.5500	35.5500	35.5500	35.5500	+4.559%	1	163	-95.499%
2025-11-24	34.0000	34.0000	34.0000	34.0000	+10.390%	1	162	-95.294%
2025-11-20	31.0000	31.0000	30.8000	30.8000	-10.725%	4	161	-94.805%
2025-11-14	34.5000	34.5000	34.5000	34.5000	+13.226%	2	161	-95.362%
2025-11-04	30.4700	30.4700	30.4700	30.4700	-3.270%	1	163	-94.749%
2025-11-03	31.5000	31.5000	31.5000	31.5000	-4.690%	1	165	-94.921%
2025-10-31	32.0000	33.0500	32.0000	33.0500	-15.256%	2	165	-95.159%
2025-10-28	35.4500	39.0000	35.4500	39.0000	-7.010%	2	167	-95.897%
2025-10-27	45.9000	45.9000	41.8100	41.9400	+12.742%	37	182	-96.185%
2025-10-24	37.2000	37.2000	37.2000	37.2000	-4.615%	1	182	-95.699%
2025-10-23	38.7000	39.0000	38.5200	39.0000	+2.094%	11	182	-95.897%
2025-10-22	38.2000	38.2000	38.2000	38.2000	-4.020%	1	174	-95.812%
2025-10-21	39.8000	39.8000	39.8000	39.8000	+15.362%	4	173	-95.980%
2025-10-20	35.0000	35.0000	34.4200	34.5000	+16.554%	4	177	-95.362%
2025-10-16	29.6000	29.6000	29.6000	29.6000	-9.480%	2	176	-94.595%
2025-10-15	33.1500	33.1500	31.9500	32.7000	-1.357%	3	176	-95.107%
2025-10-14	31.9000	33.1500	31.9000	33.1500	+8.689%	3	178	-95.173%
2025-10-13	31.5000	32.0000	30.5000	30.5000	-14.804%	4	177	-94.754%
2025-10-10	35.8000	35.8000	35.8000	35.8000	+3.768%	10	176	-95.531%
2025-10-09	37.0000	37.0000	34.5000	34.5000	+4.230%	7	186	-95.362%
2025-10-07	35.5500	35.5500	33.1000	33.1000	-4.721%	3	188	-95.166%
2025-10-06	34.7400	34.7400	34.7400	34.7400	-5.341%	2	188	-95.394%
2025-10-02	36.7000	36.7000	36.7000	36.7000	-3.977%	1	186	-95.640%
2025-10-01	39.2500	39.2500	38.2200	38.2200	+1.649%	11	187	-95.814%
2025-09-29	36.9500	37.6000	36.9500	37.6000	+3.496%	2	186	-95.745%
2025-09-26	35.1000	36.3300	35.1000	36.3300	-6.535%	2	184	-95.596%
2025-09-24	39.0700	39.5000	38.7700	38.8700	+7.912%	36	185	-95.884%
2025-09-23	35.8000	36.0200	35.5000	36.0200	+0.056%	4	154	-95.558%
2025-09-22	36.0000	36.0000	36.0000	36.0000	+9.091%	1	153	-95.556%
2025-09-19	32.5500	33.0000	32.5500	33.0000	+1.538%	6	152	-95.152%
2025-09-18	32.0900	34.2500	32.0000	32.5000	+14.558%	10	152	-95.077%
2025-09-15	27.3000	29.0000	27.3000	28.3700	+2.790%	18	152	-94.360%
2025-09-12	28.4000	28.4000	27.6000	27.6000	-8.000%	3	139	-94.203%
2025-09-11	29.8900	30.0500	29.8900	30.0000	+3.448%	5	136	-94.667%
2025-09-10	29.6000	29.6000	29.0000	29.0000	-3.075%	19	135	-94.483%
2025-09-09	31.0000	31.2000	29.4000	29.9200	-2.318%	33	122	-94.652%
2025-09-08	31.8500	31.8500	29.0000	30.6300	-1.732%	17	112	-94.776%
2025-09-05	31.5000	34.8200	30.9500	31.1700	-45.697%	25	103	-94.867%
2025-09-04	57.0000	57.4000	57.0000	57.4000	+8.302%	4	92	-97.213%
2025-09-03	53.0000	53.0000	53.0000	53.0000	+2.973%	1	94	-96.981%
2025-09-02	52.0000	52.0000	51.4700	51.4700	-7.428%	4	93	-96.891%
2025-08-29	55.6000	55.6000	55.6000	55.6000	+1.091%	1	92	-97.122%
2025-08-26	55.0000	55.0000	55.0000	55.0000	-1.786%	1	93	-97.091%
2025-08-25	57.5000	57.5000	56.0000	56.0000	-5.085%	3	93	-97.143%
2025-08-22	57.5600	59.0000	57.3500	59.0000	+10.280%	5	90	-97.288%
2025-08-20	53.5000	53.5000	53.5000	53.5000	+1.134%	2	94	-97.009%
2025-08-19	57.4100	57.4100	52.9000	52.9000	-11.092%	5	96	-96.975%
2025-08-18	56.0800	60.8000	56.0800	59.5000	+11.153%	12	93	-97.311%
2025-08-15	53.0000	53.5300	52.8700	53.5300	+4.961%	14	89	-97.011%
2025-08-14	50.1000	51.0000	49.5800	51.0000	-5.556%	5	77	-96.863%
2025-08-13	49.3000	54.7000	49.3000	54.0000	+10.092%	9	77	-97.037%
2025-08-12	48.0000	50.5000	47.9000	49.0500	+7.802%	13	75	-96.738%
2025-08-11	46.5000	48.1500	45.5000	45.5000	-2.108%	5	75	-96.484%
2025-08-08	46.2900	46.9500	45.0000	46.4800	-1.630%	42	72	-96.558%
2025-08-07	47.3000	48.0500	46.3000	47.2500	-6.436%	44	52	-96.614%
2025-08-06	50.5000	50.5000	50.5000	50.5000	+1.304%	1	40	-96.832%
2025-08-05	50.9000	52.7000	49.8500	49.8500	-1.967%	13	39	-96.790%
2025-08-04	50.1500	50.8500	48.0000	50.8500	+4.997%	11	27	-96.853%
2025-08-01	50.3600	50.3600	47.5000	48.4300	-10.398%	28	27	-96.696%
2025-07-31	57.5900	57.5900	54.0500	54.0500	-12.114%	2	19	-97.040%
2025-07-30	61.5000	61.5000	61.5000	61.5000	-18.000%	1	18	-97.398%
2025-07-14	75.0000	75.0000	75.0000	75.0000	-2.812%	4	17	-97.867%
2025-06-26	77.1700	77.1700	77.1700	77.1700	-3.247%	10	13	-97.927%
2025-06-24	79.7600	79.7600	79.7600	79.7600	-25.059%	1	3	-97.994%
2025-06-06	109.3300	109.3300	106.4300	106.4300	+12.505%	4	3	-98.497%
2025-04-08	94.6000	94.6000	94.6000	94.6000	+3.614%	1	3	-98.309%
2025-04-03	91.3000	91.3000	91.3000	91.3000	-48.140%	1	3	-98.248%
2025-03-27	175.8500	176.0500	175.8500	176.0500	+5.672%	2	2	-99.091%
2024-11-22	166.6000	166.6000	166.6000	166.6000	+37.629%	2	1	-99.040%
2024-09-30	121.0500	121.0500	121.0500	121.0500	0.000%	1	1	-98.678%