Dark

LULU20270115C280
LULU Jan 15 2027 280.00 Call (LULU270115C00280000)
option OPRA

EOD

Aug 27, 2026

0.2000-4.762%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1700	0.2000	0.1700	0.2000	-4.762%	12	715	0.000%
2026-08-26	0.2100	0.2100	0.2100	0.2100	-40.000%	2	727	-4.762%
2026-08-21	0.3500	0.3500	0.3500	0.3500	+59.091%	1	729	-42.857%
2026-08-20	0.2200	0.2200	0.2200	0.2200	-18.519%	1	730	-9.091%
2026-08-18	0.2700	0.2700	0.2700	0.2700	+8.000%	9	730	-25.926%
2026-08-17	0.2500	0.2500	0.2500	0.2500	+19.048%	3	729	-20.000%
2026-08-13	0.3000	0.3000	0.2100	0.2100	-25.000%	6	726	-4.762%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-34.884%	1	730	-28.571%
2026-08-06	0.4300	0.4300	0.4300	0.4300	0.000%	87	729	-53.488%
2026-08-05	0.4300	0.4400	0.4200	0.4300	-10.417%	45	785	-53.488%
2026-08-03	0.4800	0.4800	0.4800	0.4800	+23.077%	1	824	-58.333%
2026-07-28	0.3900	0.3900	0.3900	0.3900	-13.333%	1	825	-48.718%
2026-07-27	0.5000	0.5000	0.4500	0.4500	+21.622%	6	824	-55.556%
2026-07-22	0.3700	0.3700	0.3700	0.3700	-13.953%	9	820	-45.946%
2026-07-21	0.4300	0.4300	0.4100	0.4300	-14.000%	21	820	-53.488%
2026-07-08	0.5700	0.5700	0.5000	0.5000	-21.875%	3	823	-60.000%
2026-06-24	0.6400	0.6400	0.6400	0.6400	+64.103%	1	821	-68.750%
2026-06-23	0.3800	0.3900	0.3800	0.3900	-11.364%	17	820	-48.718%
2026-06-22	0.4400	0.4400	0.4400	0.4400	-13.725%	10	803	-54.545%
2026-06-18	0.4900	0.5500	0.4000	0.5100	-12.069%	6	791	-60.784%
2026-06-17	0.5800	0.5800	0.5800	0.5800	-14.706%	4	791	-65.517%
2026-06-15	0.9000	0.9000	0.5800	0.6800	-25.275%	66	791	-70.588%
2026-06-11	0.9100	0.9100	0.9100	0.9100	+13.750%	1	791	-78.022%
2026-06-08	0.8000	0.8000	0.8000	0.8000	+5.263%	2	791	-75.000%
2026-06-05	0.8000	0.8600	0.7600	0.7600	-37.190%	36	789	-73.684%
2026-06-03	1.2700	1.2700	1.2100	1.2100	-27.976%	4	754	-83.471%
2026-06-02	1.6800	1.6800	1.6800	1.6800	+6.329%	1	751	-88.095%
2026-06-01	1.5800	1.5800	1.5800	1.5800	+3.947%	1	750	-87.342%
2026-05-29	1.5200	1.5200	1.5200	1.5200	+17.829%	7	749	-86.842%
2026-05-26	1.2900	1.2900	1.2900	1.2900	+1.575%	1	742	-84.496%
2026-05-22	1.2700	1.2700	1.2700	1.2700	-5.926%	1	741	-84.252%
2026-05-21	1.1000	1.3500	1.1000	1.3500	+12.500%	17	740	-85.185%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+7.143%	1	740	-83.333%
2026-05-18	1.1600	1.2000	1.1200	1.1200	+1.818%	6	737	-82.143%
2026-05-14	1.4000	1.4000	1.1000	1.1000	0.000%	3	737	-81.818%
2026-05-13	1.1000	1.1000	1.1000	1.1000	-22.535%	10	745	-81.818%
2026-05-12	1.2300	1.4200	1.2300	1.4200	+9.231%	11	745	-85.915%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-16.129%	2	745	-84.615%
2026-05-08	1.5500	1.5500	1.5500	1.5500	-4.908%	5	738	-87.097%
2026-05-07	1.6300	1.6300	1.6300	1.6300	+11.644%	16	733	-87.730%
2026-05-05	1.3000	1.6200	1.3000	1.4600	-23.560%	5	717	-86.301%
2026-04-30	1.9000	1.9100	1.9000	1.9100	-16.228%	4	715	-89.529%
2026-04-28	2.2000	2.2800	2.2000	2.2800	+1.333%	6	713	-91.228%
2026-04-27	2.2500	2.2500	2.2500	2.2500	+4.651%	3	715	-91.111%
2026-04-23	2.1500	2.1500	2.1500	2.1500	-51.685%	11	715	-90.698%
2026-04-21	4.3500	4.4500	4.3500	4.4500	-1.111%	4	702	-95.506%
2026-04-20	4.4500	4.5000	4.4500	4.5000	+15.385%	2	702	-95.556%
2026-04-15	3.8800	3.9000	3.8800	3.9000	-17.722%	12	700	-94.872%
2026-04-10	4.7400	4.7400	4.7400	4.7400	+18.500%	11	698	-95.781%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+1.010%	10	709	-95.000%
2026-04-01	3.9600	3.9600	3.9600	3.9600	+55.294%	1	699	-94.949%
2026-03-27	2.8700	2.8700	2.5500	2.5500	-36.567%	10	699	-92.157%
2026-03-25	4.2500	4.2500	4.0200	4.0200	-7.586%	2	694	-95.025%
2026-03-19	4.9500	5.5200	4.3500	4.3500	-14.370%	7	695	-95.402%
2026-03-18	4.9500	5.5000	3.9500	5.0800	-2.495%	36	700	-96.063%
2026-03-17	5.2100	5.2100	5.1400	5.2100	-6.964%	40	701	-96.161%
2026-03-12	6.6000	6.6000	5.6000	5.6000	-25.033%	12	663	-96.429%
2026-03-10	7.6000	7.6000	7.4700	7.4700	-1.711%	3	657	-97.323%
2026-03-09	7.6000	7.6000	7.6000	7.6000	-8.873%	1	654	-97.368%
2026-03-06	8.3400	8.3400	8.3400	8.3400	+3.990%	10	656	-97.602%
2026-03-05	8.0200	8.0200	8.0200	8.0200	-13.856%	1	656	-97.506%
2026-03-02	9.3100	9.3100	9.3100	9.3100	-12.170%	2	656	-97.852%
2026-02-25	10.6000	10.6000	10.6000	10.6000	+14.719%	1	657	-98.113%
2026-02-13	9.2400	9.2400	9.2400	9.2400	-1.493%	1	657	-97.835%
2026-02-12	9.3800	9.3800	9.3800	9.3800	-7.949%	1	657	-97.868%
2026-02-11	10.2000	10.2000	10.1900	10.1900	-5.209%	2	657	-98.037%
2026-02-10	11.5000	11.5000	10.7500	10.7500	+25.000%	2	657	-98.140%
2026-02-06	8.6000	8.6000	8.6000	8.6000	-17.703%	2	655	-97.674%
2026-02-03	10.5000	10.5000	10.4500	10.4500	+0.966%	2	657	-98.086%
2026-02-02	10.1300	10.3500	9.8500	10.3500	+20.349%	4	659	-98.068%
2026-01-30	8.6000	8.6000	8.6000	8.6000	-2.273%	1	659	-97.674%
2026-01-29	8.5500	8.9400	8.3000	8.8000	-12.438%	11	658	-97.727%
2026-01-28	10.2000	10.2700	10.0500	10.0500	-12.609%	5	664	-98.010%
2026-01-27	11.5000	12.0200	11.5000	11.5000	-12.680%	4	663	-98.261%
2026-01-26	13.1700	13.1700	13.1700	13.1700	+0.765%	1	661	-98.481%
2026-01-23	13.0800	13.0800	12.9800	13.0700	-7.567%	3	661	-98.470%
2026-01-22	14.1400	14.1400	14.1400	14.1400	+14.032%	1	661	-98.586%
2026-01-21	14.0000	14.0000	12.4000	12.4000	-6.556%	20	661	-98.387%
2026-01-20	15.0000	15.0000	12.5800	13.2700	-19.576%	13	653	-98.493%
2026-01-16	16.7300	16.8600	16.0000	16.5000	0.000%	44	649	-98.788%
2026-01-15	16.7000	16.7000	16.5000	16.5000	-5.714%	24	649	-98.788%
2026-01-14	17.5000	17.5000	17.5000	17.5000	-13.452%	26	625	-98.857%
2026-01-13	20.2200	20.2200	20.2200	20.2200	+24.049%	2	602	-99.011%
2026-01-09	18.0000	18.0000	16.3000	16.3000	-18.744%	6	602	-98.773%
2026-01-08	20.0600	20.0600	20.0600	20.0600	-5.822%	1	600	-99.003%
2026-01-07	21.3000	21.3000	21.3000	21.3000	0.000%	1	601	-99.061%
2026-01-05	21.0000	21.3000	21.0000	21.3000	+8.729%	2	600	-99.061%
2025-12-29	19.5900	19.5900	19.5900	19.5900	-0.810%	1	600	-98.979%
2025-12-24	20.3000	20.4300	19.7500	19.7500	-3.044%	4	598	-98.987%
2025-12-23	20.5200	20.5200	20.3700	20.3700	+1.343%	6	598	-99.018%
2025-12-22	19.3500	20.1000	19.3500	20.1000	-5.456%	9	598	-99.005%
2025-12-19	22.0000	22.0000	21.2600	21.2600	-13.224%	7	599	-99.059%
2025-12-18	23.5000	26.0000	23.5000	24.5000	+20.690%	7	598	-99.184%
2025-12-17	19.7300	20.3000	19.7300	20.3000	+9.848%	4	601	-99.015%
2025-12-16	18.4800	18.4800	18.4800	18.4800	-2.737%	1	605	-98.918%
2025-12-15	17.5000	20.0000	17.5000	19.0000	-11.132%	6	605	-98.947%
2025-12-12	23.5500	23.5500	19.1000	21.3800	+25.765%	9	603	-99.065%
2025-12-11	17.0000	17.0000	17.0000	17.0000	+2.286%	1	603	-98.824%
2025-12-10	16.6200	16.6200	16.6200	16.6200	+5.860%	3	602	-98.797%
2025-12-09	15.7000	15.7000	15.7000	15.7000	-11.798%	2	602	-98.726%
2025-12-08	17.8000	17.8000	17.8000	17.8000	-4.813%	1	602	-98.876%
2025-12-05	18.0000	19.8000	18.0000	18.7000	+18.655%	5	603	-98.930%
2025-12-02	16.6500	16.6500	15.7400	15.7600	+1.350%	7	602	-98.731%
2025-12-01	15.5500	15.5500	15.5500	15.5500	-2.813%	4	598	-98.714%
2025-11-26	15.9000	16.0000	15.9000	16.0000	+24.805%	2	600	-98.750%
2025-11-20	12.8800	12.8800	12.3200	12.8200	-12.789%	50	591	-98.440%
2025-11-14	14.7000	14.7000	14.7000	14.7000	-2.000%	1	552	-98.639%
2025-11-12	15.0000	15.0000	15.0000	15.0000	+6.686%	1	552	-98.667%
2025-11-10	14.0600	14.0600	14.0600	14.0600	+1.151%	1	552	-98.578%
2025-11-03	13.9000	13.9000	13.9000	13.9000	+6.923%	5	547	-98.561%
2025-10-30	13.0000	13.0000	13.0000	13.0000	-13.907%	5	547	-98.462%
2025-10-24	15.1000	15.1000	15.1000	15.1000	-1.307%	1	542	-98.675%
2025-10-23	15.3000	15.3000	15.3000	15.3000	-1.290%	1	541	-98.693%
2025-10-21	15.9000	15.9000	15.5000	15.5000	+30.802%	10	542	-98.710%
2025-10-17	11.8500	11.8500	11.8500	11.8500	+7.727%	1	552	-98.312%
2025-10-16	11.0000	11.0000	11.0000	11.0000	-13.725%	2	551	-98.182%
2025-10-15	12.9000	12.9000	12.7500	12.7500	-2.894%	3	552	-98.431%
2025-10-14	13.1300	13.1300	13.1300	13.1300	+10.522%	8	553	-98.477%
2025-10-13	11.8800	11.8800	11.8800	11.8800	-0.917%	2	545	-98.316%
2025-10-10	11.9400	11.9900	11.9400	11.9900	-6.328%	4	547	-98.332%
2025-10-09	12.7000	12.8000	12.7000	12.8000	+1.346%	11	545	-98.438%
2025-10-08	12.8000	12.8000	12.6300	12.6300	-0.158%	7	556	-98.416%
2025-10-07	13.0100	13.0200	12.6500	12.6500	-6.296%	15	538	-98.419%
2025-10-06	12.7200	13.5000	12.7200	13.5000	-2.527%	19	538	-98.519%
2025-10-03	13.4500	14.0600	13.4500	13.8500	-4.483%	20	527	-98.556%
2025-10-02	14.8800	14.8800	14.5000	14.5000	+2.473%	2	547	-98.621%
2025-09-29	14.1500	14.1500	14.1500	14.1500	+1.872%	1	546	-98.587%
2025-09-26	14.3700	14.3700	13.8900	13.8900	+4.436%	4	547	-98.560%
2025-09-25	14.8000	14.8000	13.3000	13.3000	-15.556%	6	546	-98.496%
2025-09-24	15.4000	15.7500	15.4000	15.7500	+8.621%	7	546	-98.730%
2025-09-23	14.4500	14.8000	14.4500	14.5000	+10.266%	9	552	-98.621%
2025-09-22	11.9000	13.1500	11.9000	13.1500	+6.737%	14	552	-98.479%
2025-09-19	13.0000	13.0000	12.0900	12.3200	-2.609%	22	552	-98.377%
2025-09-18	12.6500	12.6500	12.6500	12.6500	+10.000%	1	566	-98.419%
2025-09-17	11.7000	11.9000	11.5000	11.5000	+1.770%	19	565	-98.261%
2025-09-16	10.7000	11.4000	10.7000	11.3000	+3.196%	9	557	-98.230%
2025-09-15	10.0200	10.9500	10.0200	10.9500	+9.500%	6	552	-98.174%
2025-09-12	10.9700	10.9700	10.0000	10.0000	-9.091%	6	546	-98.000%
2025-09-11	11.0000	11.0000	11.0000	11.0000	-8.333%	2	542	-98.182%
2025-09-09	11.5000	12.0000	10.7000	12.0000	+7.623%	9	542	-98.333%
2025-09-08	10.3200	11.2900	10.3200	11.1500	-3.296%	29	533	-98.206%
2025-09-05	10.0000	13.8200	7.1000	11.5300	-54.784%	34	543	-98.265%
2025-09-04	25.0000	25.5000	25.0000	25.5000	+12.832%	350	535	-99.216%
2025-09-03	23.9500	23.9500	22.6000	22.6000	-5.558%	18	186	-99.115%
2025-08-29	23.9300	23.9300	23.9300	23.9300	-2.047%	20	168	-99.164%
2025-08-28	24.5000	24.8000	24.3900	24.4300	-0.691%	17	168	-99.181%
2025-08-26	24.6000	24.6000	24.6000	24.6000	-1.600%	31	167	-99.187%
2025-08-25	25.9900	25.9900	25.0000	25.0000	+9.457%	2	136	-99.200%
2025-08-20	22.8400	22.8400	22.8400	22.8400	-3.220%	1	134	-99.124%
2025-08-19	23.6000	23.6000	23.6000	23.6000	-12.039%	20	135	-99.153%
2025-08-18	26.8700	27.7400	26.8300	26.8300	+13.398%	6	135	-99.255%
2025-08-15	23.6800	24.0500	22.9300	23.6600	+5.156%	14	134	-99.155%
2025-08-14	22.5000	22.5000	22.5000	22.5000	-1.316%	10	124	-99.111%
2025-08-13	22.8000	22.8000	22.8000	22.8000	+15.152%	10	114	-99.123%
2025-08-12	18.5500	20.0000	18.0000	19.8000	+7.027%	12	109	-98.990%
2025-08-11	18.5000	18.5000	18.5000	18.5000	0.000%	2	116	-98.919%
2025-08-08	18.7700	18.9000	18.5000	18.5000	-3.896%	8	115	-98.919%
2025-08-07	19.4000	19.5000	19.2500	19.2500	-8.071%	6	114	-98.961%
2025-08-06	20.9400	20.9400	20.9400	20.9400	-0.286%	1	115	-99.045%
2025-08-05	21.0000	21.0000	21.0000	21.0000	-2.326%	2	115	-99.048%
2025-08-01	21.5000	21.5000	21.5000	21.5000	-9.474%	1	113	-99.070%
2025-07-31	23.7500	23.7500	23.7500	23.7500	-6.606%	20	114	-99.158%
2025-07-30	27.0000	27.0000	25.4300	25.4300	-6.542%	4	96	-99.214%
2025-07-29	29.1500	29.1500	27.1500	27.2100	-10.198%	7	96	-99.265%
2025-07-28	30.3000	30.3000	30.3000	30.3000	+1.678%	2	91	-99.340%
2025-07-25	29.8000	29.8000	29.8000	29.8000	-2.423%	3	89	-99.329%
2025-07-24	30.5400	30.5400	30.5400	30.5400	-6.606%	1	86	-99.345%
2025-07-22	32.0000	33.0000	32.0000	32.7000	-0.909%	4	86	-99.388%
2025-07-21	33.4000	33.4000	33.0000	33.0000	-4.348%	2	83	-99.394%
2025-07-16	33.8500	34.5000	33.8500	34.5000	+3.139%	2	82	-99.420%
2025-07-15	35.0000	35.0000	33.4500	33.4500	-7.032%	3	82	-99.402%
2025-07-14	37.7500	37.7500	35.9800	35.9800	-8.541%	10	79	-99.444%
2025-07-11	39.9600	39.9600	39.3400	39.3400	+3.526%	7	82	-99.492%
2025-07-09	38.0000	38.0000	38.0000	38.0000	-7.317%	2	85	-99.474%
2025-07-08	40.7200	41.8000	40.7200	41.0000	-13.775%	5	83	-99.512%
2025-07-03	46.4400	47.5500	46.4400	47.5500	+5.667%	2	76	-99.579%
2025-07-02	49.7000	49.7000	45.0000	45.0000	-2.174%	5	76	-99.556%
2025-07-01	43.5000	46.0000	43.5000	46.0000	+12.745%	6	81	-99.565%
2025-06-30	41.4500	41.4500	40.8000	40.8000	+0.990%	2	87	-99.510%
2025-06-27	40.3000	40.4100	40.3000	40.4000	+5.291%	5	85	-99.505%
2025-06-26	38.0000	38.3700	38.0000	38.3700	-1.867%	3	86	-99.479%
2025-06-25	39.1000	39.1000	39.1000	39.1000	-1.013%	3	87	-99.488%
2025-06-24	39.4800	39.5000	39.4800	39.5000	+14.826%	3	84	-99.494%
2025-06-23	33.6500	34.4000	33.6500	34.4000	-8.267%	3	82	-99.419%
2025-06-20	38.1900	38.1900	37.5000	37.5000	-1.316%	10	82	-99.467%
2025-06-18	39.8800	40.1800	38.0000	38.0000	-7.317%	8	80	-99.474%
2025-06-17	42.5000	42.5000	41.0000	41.0000	-3.073%	3	80	-99.512%
2025-06-16	42.7300	42.8500	41.8000	42.3000	+0.714%	10	79	-99.527%
2025-06-13	46.3900	46.4000	42.0000	42.0000	-9.541%	26	76	-99.524%
2025-06-12	48.0000	48.4100	46.0200	46.4300	-7.510%	12	67	-99.569%
2025-06-11	51.5000	51.5000	50.0000	50.2000	-6.168%	3	58	-99.602%
2025-06-09	54.5000	54.5000	53.5000	53.5000	-5.610%	2	57	-99.626%
2025-06-06	58.4500	59.0000	55.0500	56.6800	-44.158%	78	55	-99.647%
2025-05-21	101.5000	101.5000	101.5000	101.5000	+2.733%	1	27	-99.803%
2025-05-16	98.8000	98.8000	98.8000	98.8000	+41.934%	6	27	-99.798%
2025-05-09	69.6100	69.6100	69.6100	69.6100	+2.639%	4	24	-99.713%
2025-05-05	66.2000	68.0000	66.2000	67.8200	-1.923%	9	26	-99.705%
2025-05-02	64.0000	69.1500	64.0000	69.1500	+7.126%	6	31	-99.711%
2025-05-01	64.5500	64.5500	64.5500	64.5500	+10.022%	10	30	-99.690%
2025-04-22	58.6700	58.6700	58.6700	58.6700	+15.606%	1	30	-99.659%
2025-04-17	50.6900	50.7500	50.6900	50.7500	-8.920%	3	30	-99.606%
2025-04-10	55.7200	55.7200	55.7200	55.7200	-23.145%	1	30	-99.641%
2025-04-09	52.5100	73.1000	52.5100	72.5000	+29.464%	12	31	-99.724%
2025-04-08	56.0000	56.0000	56.0000	56.0000	+14.566%	1	23	-99.643%
2025-04-03	47.7400	51.5700	47.7400	48.8800	-29.639%	13	22	-99.591%
2025-04-01	70.0500	70.0500	69.4700	69.4700	-10.764%	11	12	-99.712%
2025-03-28	78.7300	78.7300	77.8500	77.8500	-22.545%	4	7	-99.743%
2025-03-21	100.5100	100.5100	100.5100	100.5100	+5.334%	4	6	-99.801%
2025-03-17	95.4200	95.4200	95.4200	95.4200	-1.629%	10	4	-99.790%
2025-03-14	97.0000	97.0000	97.0000	97.0000	+7.778%	2	14	-99.794%
2025-03-13	90.0000	90.0000	90.0000	90.0000	-5.343%	1	13	-99.778%
2024-11-20	95.0800	95.0800	95.0800	95.0800	-9.473%	1	13	-99.790%
2024-11-12	105.0300	105.0300	105.0300	105.0300	-2.750%	1	13	-99.810%
2024-11-04	108.0000	108.0000	108.0000	108.0000	+25.552%	1	13	-99.815%
2024-10-15	82.5700	86.0200	82.5700	86.0200	+21.206%	2	14	-99.767%
2024-10-07	70.9700	70.9700	70.9700	70.9700	-0.239%	10	12	-99.718%
2024-10-04	71.1400	71.1400	71.1400	71.1400	-0.850%	4	2	-99.719%
2024-09-30	71.7300	71.7500	71.7300	71.7500	-9.384%	2	4	-99.721%
2024-09-27	79.1800	79.1800	79.1800	79.1800	+23.372%	2	2	-99.747%
2024-09-23	64.1800	64.1800	64.1800	64.1800	0.000%	1	1	-99.688%