Dark

LULU20270115C320
LULU Jan 15 2027 320.00 Call (LULU270115C00320000)
option OPRA

EOD

Aug 27, 2026

0.0900-25.000%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1000	0.1100	0.0900	0.0900	-25.000%	7	373	0.000%
2026-08-24	0.1200	0.1200	0.1200	0.1200	+9.091%	5	367	-25.000%
2026-08-21	0.1100	0.1100	0.1100	0.1100	-8.333%	2	362	-18.182%
2026-08-20	0.1200	0.1200	0.1200	0.1200	-40.000%	5	362	-25.000%
2026-08-18	0.2000	0.2000	0.2000	0.2000	+17.647%	2	357	-55.000%
2026-08-13	0.1700	0.1700	0.1700	0.1700	+13.333%	2	357	-47.059%
2026-08-12	0.1500	0.1500	0.1500	0.1500	-31.818%	2	355	-40.000%
2026-08-10	0.2500	0.2500	0.2200	0.2200	+10.000%	2	355	-59.091%
2026-08-07	0.2000	0.2000	0.1400	0.2000	-9.091%	7	355	-55.000%
2026-08-06	0.2000	0.2200	0.1800	0.2200	-18.519%	8	359	-59.091%
2026-08-04	0.2700	0.2700	0.2700	0.2700	+17.391%	1	362	-66.667%
2026-07-31	0.2900	0.3200	0.2300	0.2300	+15.000%	18	363	-60.870%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-37.500%	2	361	-55.000%
2026-07-28	0.3200	0.3200	0.3200	0.3200	+77.778%	1	361	-71.875%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-68.421%	1	360	-50.000%
2026-07-13	0.6500	0.6500	0.5700	0.5700	+185.000%	4	359	-84.211%
2026-07-10	0.3500	0.3500	0.2000	0.2000	-23.077%	2	359	-55.000%
2026-07-09	0.2600	0.2600	0.2600	0.2600	+4.000%	5	357	-65.385%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-16.667%	2	362	-64.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	0.000%	2	364	-70.000%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-14.286%	1	365	-70.000%
2026-06-23	0.3200	0.4000	0.2400	0.3500	-18.605%	6	364	-74.286%
2026-06-22	0.4400	0.4400	0.4300	0.4300	+16.216%	7	364	-79.070%
2026-06-17	0.3700	0.3700	0.3700	0.3700	-5.128%	2	364	-75.676%
2026-06-16	0.5800	0.6000	0.3900	0.3900	-17.021%	10	364	-76.923%
2026-06-11	0.4700	0.4700	0.4600	0.4700	-2.083%	5	368	-80.851%
2026-06-09	0.4800	0.4800	0.4800	0.4800	-20.000%	2	366	-81.250%
2026-06-08	0.6000	0.6000	0.6000	0.6000	+33.333%	1	364	-85.000%
2026-06-05	0.5200	0.5200	0.4500	0.4500	-25.000%	28	364	-80.000%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-34.783%	1	369	-85.000%
2026-06-01	0.9200	0.9200	0.9200	0.9200	+22.667%	20	370	-90.217%
2026-05-22	0.7500	0.7500	0.7500	0.7500	+20.968%	3	350	-88.000%
2026-05-18	0.6200	0.6200	0.6200	0.6200	-11.429%	1	350	-85.484%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-6.667%	1	350	-87.143%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-16.667%	1	349	-88.000%
2026-05-07	0.9000	0.9000	0.9000	0.9000	+18.421%	1	349	-90.000%
2026-05-04	0.9000	0.9000	0.7600	0.7600	-24.000%	3	349	-88.158%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-35.484%	1	348	-91.000%
2026-04-27	1.5500	1.5500	1.5500	1.5500	+53.465%	3	348	-94.194%
2026-04-24	1.0100	1.0100	1.0100	1.0100	-48.205%	5	348	-91.089%
2026-04-22	2.6000	2.6000	1.9500	1.9500	-22.000%	3	353	-95.385%
2026-04-17	2.5000	2.5000	2.5000	2.5000	+72.414%	1	353	-96.400%
2026-04-10	1.4500	1.4500	1.4500	1.4500	-19.444%	1	353	-93.793%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+28.571%	100	354	-95.000%
2026-03-27	1.5000	1.5000	1.4000	1.4000	-30.000%	6	344	-93.571%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-11.111%	1	338	-95.500%
2026-03-24	2.3000	2.3100	2.1600	2.2500	+1.351%	8	337	-96.000%
2026-03-23	2.8500	2.8500	2.2200	2.2200	-24.490%	2	339	-95.946%
2026-03-18	2.3000	2.9400	2.3000	2.9400	+8.889%	13	339	-96.939%
2026-03-17	2.8500	2.8500	2.7000	2.7000	-23.729%	2	351	-96.667%
2026-03-12	3.5400	3.5400	3.5400	3.5400	-11.940%	2	349	-97.458%
2026-03-11	3.9500	4.0200	3.9100	4.0200	+0.752%	15	347	-97.761%
2026-03-09	3.9900	3.9900	3.9900	3.9900	-15.645%	3	339	-97.744%
2026-03-06	4.7300	4.7300	4.7300	4.7300	-2.474%	10	336	-98.097%
2026-03-05	4.8500	4.8500	4.8500	4.8500	-34.548%	10	346	-98.144%
2026-02-20	7.4100	7.4100	7.4100	7.4100	+25.169%	3	336	-98.785%
2026-02-18	5.3200	5.9200	5.3100	5.9200	-4.976%	20	339	-98.480%
2026-02-17	6.2300	6.2300	6.2300	6.2300	-3.411%	9	339	-98.555%
2026-02-11	6.4500	6.4500	6.4500	6.4500	+0.939%	1	348	-98.605%
2026-02-10	6.1500	6.5700	5.1600	6.3900	+24.078%	94	349	-98.592%
2026-02-09	5.1500	5.1500	5.1500	5.1500	-2.830%	5	349	-98.252%
2026-02-05	5.2500	5.3000	5.2500	5.3000	+1.923%	2	349	-98.302%
2026-02-04	5.4800	5.5800	5.2000	5.2000	-4.587%	4	350	-98.269%
2026-02-03	5.4500	5.4500	5.4500	5.4500	-1.447%	1	352	-98.349%
2026-01-29	5.3400	5.5300	5.3400	5.5300	-3.826%	10	351	-98.373%
2026-01-28	5.9500	5.9500	5.1000	5.7500	-14.051%	3	341	-98.435%
2026-01-27	6.8000	6.9500	6.6900	6.6900	-18.215%	7	340	-98.655%
2026-01-23	8.2500	8.2500	8.1800	8.1800	-0.728%	2	339	-98.900%
2026-01-22	8.1500	8.3000	8.1500	8.2400	-3.059%	7	339	-98.908%
2026-01-20	10.2700	10.2700	8.5000	8.5000	-20.486%	3	334	-98.941%
2026-01-14	12.5700	12.5700	10.4500	10.6900	-24.665%	3	337	-99.158%
2026-01-13	12.3100	14.1900	12.3100	14.1900	+60.339%	3	337	-99.366%
2026-01-09	8.8500	8.8500	8.8500	8.8500	-34.783%	3	338	-98.983%
2026-01-05	13.5700	13.5700	13.5700	13.5700	+7.698%	1	342	-99.337%
2026-01-02	12.6000	12.6000	12.6000	12.6000	+6.329%	1	342	-99.286%
2025-12-31	11.6000	11.8500	11.6000	11.8500	-6.324%	2	343	-99.241%
2025-12-30	12.6500	12.6500	12.6500	12.6500	+0.797%	1	343	-99.289%
2025-12-29	12.5500	12.5500	12.5500	12.5500	-7.380%	10	343	-99.283%
2025-12-23	12.3200	13.5500	12.3200	13.5500	-22.171%	2	353	-99.336%
2025-12-18	17.4100	17.4100	17.4100	17.4100	+36.549%	1	352	-99.483%
2025-12-17	12.7500	12.7500	12.7500	12.7500	+1.918%	3	353	-99.294%
2025-12-16	12.5100	12.5100	12.5100	12.5100	+0.080%	1	356	-99.281%
2025-12-15	11.9400	12.5000	11.9400	12.5000	-1.497%	2	357	-99.280%
2025-12-12	16.0000	16.0000	12.6900	12.6900	+9.870%	5	357	-99.291%
2025-12-11	11.5500	11.5500	11.5500	11.5500	+8.860%	2	358	-99.221%
2025-12-09	10.6100	10.6100	10.6100	10.6100	-17.432%	1	358	-99.152%
2025-12-05	12.9400	12.9400	12.8500	12.8500	+20.657%	6	358	-99.300%
2025-12-03	10.6500	10.6500	10.6500	10.6500	0.000%	1	362	-99.155%
2025-12-02	10.6500	10.6500	10.6500	10.6500	-11.618%	1	363	-99.155%
2025-11-28	12.0500	12.0500	12.0500	12.0500	+33.889%	1	364	-99.253%
2025-11-24	9.0000	9.0000	9.0000	9.0000	+12.500%	1	363	-99.000%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-15.789%	2	363	-98.875%
2025-11-13	10.5000	10.5000	9.5000	9.5000	-1.042%	3	365	-99.053%
2025-11-11	9.6000	9.7000	9.6000	9.6000	+9.589%	4	366	-99.063%
2025-11-07	7.9200	8.7600	7.9200	8.7600	-8.655%	16	368	-98.973%
2025-10-31	8.5100	9.5900	8.5100	9.5900	+3.118%	35	374	-99.062%
2025-10-29	10.0000	10.1900	8.8600	9.3000	-17.699%	130	409	-99.032%
2025-10-27	10.0700	11.3000	10.0700	11.3000	+12.550%	11	386	-99.204%
2025-10-24	10.5600	10.5600	10.0400	10.0400	+0.400%	2	386	-99.104%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-6.977%	2	386	-99.100%
2025-10-21	10.2500	11.4100	10.0000	10.7500	+13.158%	9	384	-99.163%
2025-10-20	9.0200	9.5000	7.8200	9.5000	+21.795%	12	388	-99.053%
2025-10-17	7.5100	7.8000	7.5100	7.8000	+4.000%	30	392	-98.846%
2025-10-16	7.7100	7.7100	7.3300	7.5000	-12.791%	24	368	-98.800%
2025-10-14	8.6000	8.6000	8.6000	8.6000	+1.176%	1	366	-98.953%
2025-10-13	7.5000	8.5000	7.5000	8.5000	+7.323%	27	365	-98.941%
2025-10-10	8.7100	8.8800	7.5500	7.9200	-5.602%	33	360	-98.864%
2025-10-09	8.4000	8.4500	8.3300	8.3900	+0.239%	16	359	-98.927%
2025-10-08	8.3500	8.3700	8.3500	8.3700	0.000%	30	345	-98.925%
2025-10-07	8.3700	8.3700	8.3700	8.3700	-7.514%	1	320	-98.925%
2025-10-03	9.2000	9.2000	9.0500	9.0500	-3.209%	2	320	-99.006%
2025-10-01	9.3500	9.3500	9.3500	9.3500	-16.443%	1	320	-99.037%
2025-09-30	10.0000	11.1900	9.8000	11.1900	+9.706%	8	319	-99.196%
2025-09-29	9.9000	10.2000	9.9000	10.2000	+4.294%	2	319	-99.118%
2025-09-25	9.7800	9.7800	9.7800	9.7800	0.000%	1	317	-99.080%
2025-09-24	9.7800	9.7800	9.7800	9.7800	-2.200%	1	316	-99.080%
2025-09-23	10.0000	10.0000	10.0000	10.0000	+11.111%	1	317	-99.100%
2025-09-22	9.0000	9.0000	9.0000	9.0000	+5.018%	1	318	-99.000%
2025-09-19	8.5700	8.7500	8.5700	8.5700	-5.304%	11	317	-98.950%
2025-09-18	8.6000	9.0500	8.6000	9.0500	+9.432%	14	318	-99.006%
2025-09-17	7.5500	8.2700	7.5500	8.2700	+8.816%	4	315	-98.912%
2025-09-16	7.5000	7.6000	7.5000	7.6000	+9.353%	26	315	-98.816%
2025-09-15	6.7000	7.0500	6.7000	6.9500	+2.963%	7	314	-98.705%
2025-09-12	6.6500	6.7500	6.6500	6.7500	-10.000%	2	310	-98.667%
2025-09-11	7.3000	7.5000	7.3000	7.5000	+7.143%	2	310	-98.800%
2025-09-10	7.3000	7.5500	7.0000	7.0000	-2.098%	19	308	-98.714%
2025-09-09	7.4500	7.4500	6.9500	7.1500	-5.423%	15	307	-98.741%
2025-09-08	7.8800	7.8800	6.8500	7.5600	-3.201%	18	300	-98.810%
2025-09-05	7.0000	9.3200	7.0000	7.8100	-55.371%	25	294	-98.848%
2025-09-04	15.9000	17.5000	15.9000	17.5000	+14.007%	4	286	-99.486%
2025-09-03	15.7000	15.7000	15.3500	15.3500	-2.540%	2	285	-99.414%
2025-09-02	15.3500	15.7500	15.3500	15.7500	+0.318%	5	283	-99.429%
2025-08-29	16.2500	16.2500	15.7000	15.7000	-8.187%	5	275	-99.427%
2025-08-26	17.1000	17.1000	17.1000	17.1000	-0.870%	2	275	-99.474%
2025-08-25	17.2500	17.2500	17.2500	17.2500	-9.211%	1	275	-99.478%
2025-08-22	18.3200	19.0000	18.0500	19.0000	+16.208%	15	274	-99.526%
2025-08-19	17.4000	17.8700	16.3500	16.3500	-13.720%	10	275	-99.450%
2025-08-18	18.4900	18.9500	17.8000	18.9500	+14.571%	8	269	-99.525%
2025-08-15	15.7500	16.5400	15.7500	16.5400	+13.288%	11	270	-99.456%
2025-08-14	14.6000	14.6000	14.6000	14.6000	-5.806%	3	266	-99.384%
2025-08-13	15.5000	15.5000	15.5000	15.5000	+12.319%	1	263	-99.419%
2025-08-12	13.3000	13.8000	13.3000	13.8000	+9.524%	3	263	-99.348%
2025-08-08	10.7500	12.6000	10.7500	12.6000	-1.563%	19	262	-99.286%
2025-08-07	12.8000	12.8000	12.8000	12.8000	-8.571%	1	253	-99.297%
2025-08-06	14.0000	14.0000	14.0000	14.0000	-3.780%	1	253	-99.357%
2025-08-04	13.5000	14.5500	13.5000	14.5500	+8.989%	31	253	-99.381%
2025-08-01	14.0000	14.3500	13.0100	13.3500	-22.384%	8	243	-99.326%
2025-07-30	18.7500	18.7500	17.2000	17.2000	-10.417%	5	240	-99.477%
2025-07-29	19.0000	19.2000	18.9500	19.2000	-3.518%	9	239	-99.531%
2025-07-28	21.4600	21.4600	19.9000	19.9000	-1.728%	58	245	-99.548%
2025-07-25	20.2500	20.2500	20.2500	20.2500	-12.071%	3	265	-99.556%
2025-07-23	23.0300	23.0300	23.0300	23.0300	+0.305%	1	262	-99.609%
2025-07-22	22.6500	22.9600	22.6500	22.9600	+0.702%	2	262	-99.608%
2025-07-16	22.8000	22.8000	22.8000	22.8000	-1.809%	1	260	-99.605%
2025-07-15	23.6500	23.6500	23.2200	23.2200	-7.674%	2	260	-99.612%
2025-07-14	26.3800	26.3800	25.1500	25.1500	-10.657%	11	258	-99.642%
2025-07-11	27.9500	28.1500	27.9500	28.1500	-7.675%	2	268	-99.680%
2025-07-10	30.4900	30.4900	30.4900	30.4900	+8.505%	1	269	-99.705%
2025-07-09	26.4200	28.1000	26.4200	28.1000	-5.323%	7	270	-99.680%
2025-07-07	29.6800	29.6800	29.6800	29.6800	-13.996%	1	270	-99.697%
2025-07-03	33.5900	34.5100	33.5900	34.5100	-1.765%	6	270	-99.739%
2025-07-02	34.0000	35.1300	34.0000	35.1300	+5.654%	4	270	-99.744%
2025-07-01	33.2500	33.2500	33.2500	33.2500	+15.854%	1	268	-99.729%
2025-06-30	28.8000	30.0000	28.7000	28.7000	+0.702%	21	268	-99.686%
2025-06-27	28.5000	28.5000	28.5000	28.5000	+0.352%	2	257	-99.684%
2025-06-26	28.4000	28.4000	28.4000	28.4000	+2.048%	1	255	-99.683%
2025-06-25	27.2300	27.8300	27.0000	27.8300	-0.607%	13	256	-99.677%
2025-06-24	27.0000	28.0000	27.0000	28.0000	+7.983%	11	245	-99.679%
2025-06-23	24.2000	25.9300	24.2000	25.9300	-3.963%	3	235	-99.653%
2025-06-20	27.0500	27.0500	27.0000	27.0000	-5.759%	4	235	-99.667%
2025-06-18	28.6500	28.6500	28.6500	28.6500	-2.218%	2	238	-99.686%
2025-06-17	29.5000	31.2500	29.0000	29.3000	-1.810%	9	238	-99.693%
2025-06-13	32.5000	33.1000	29.8400	29.8400	-7.415%	10	237	-99.698%
2025-06-12	35.0000	35.0000	32.2300	32.2300	-11.114%	14	234	-99.721%
2025-06-11	36.2600	36.2600	36.2600	36.2600	-7.970%	1	231	-99.752%
2025-06-09	39.5000	39.5000	39.4000	39.4000	-6.524%	13	231	-99.772%
2025-06-06	41.0000	42.2000	40.5000	42.1500	-52.048%	108	219	-99.786%
2025-06-04	88.1500	88.1500	87.9000	87.9000	-0.678%	2	168	-99.898%
2025-06-03	85.0000	88.5000	85.0000	88.5000	+23.776%	2	168	-99.898%
2025-06-02	71.5000	71.5000	71.5000	71.5000	-7.885%	1	167	-99.874%
2025-05-27	77.5100	77.7000	77.5100	77.6200	-3.023%	6	167	-99.884%
2025-05-21	80.0000	80.3000	79.9600	80.0400	+1.061%	30	167	-99.888%
2025-05-19	78.7000	79.2200	78.5600	79.2000	+5.755%	24	168	-99.886%
2025-05-15	74.9000	74.9000	74.8900	74.8900	+1.203%	2	166	-99.880%
2025-05-14	71.6400	74.0000	71.6300	74.0000	+54.006%	4	167	-99.878%
2025-05-01	48.3000	48.4000	48.0100	48.0500	+3.780%	14	168	-99.813%
2025-04-24	46.3000	46.3000	46.3000	46.3000	+1.535%	150	168	-99.806%
2025-04-23	45.5500	45.6000	45.5500	45.6000	-2.937%	2	18	-99.803%
2025-04-07	42.0000	46.9800	42.0000	46.9800	+17.450%	4	19	-99.808%
2025-04-03	40.0000	40.0000	40.0000	40.0000	-23.077%	2	19	-99.775%
2025-04-01	52.0000	52.0000	52.0000	52.0000	-11.864%	1	21	-99.827%
2025-03-28	57.0700	59.0000	57.0700	59.0000	-22.521%	4	20	-99.847%
2025-03-13	74.9000	76.1500	74.9000	76.1500	-6.057%	12	18	-99.882%
2025-03-12	81.0600	81.0600	81.0600	81.0600	-29.112%	1	18	-99.889%
2025-02-18	114.3500	114.3500	114.3500	114.3500	-11.357%	1	17	-99.921%
2025-01-06	129.0000	129.0000	129.0000	129.0000	+1.575%	2	17	-99.930%
2024-12-20	127.0000	127.0000	127.0000	127.0000	-12.092%	1	17	-99.929%
2024-12-06	150.9400	150.9400	144.4700	144.4700	+38.647%	4	17	-99.938%
2024-12-05	104.2000	104.2000	104.2000	104.2000	+8.542%	2	19	-99.914%
2024-12-02	94.2500	96.0000	94.2500	96.0000	+11.563%	2	21	-99.906%
2024-11-26	86.0500	86.0500	86.0500	86.0500	+16.694%	1	23	-99.895%
2024-11-19	73.7400	73.7400	73.7400	73.7400	-19.180%	1	22	-99.878%
2024-11-15	90.2400	91.2400	90.2400	91.2400	+11.363%	4	22	-99.901%
2024-11-08	81.9300	81.9300	81.9300	81.9300	-2.021%	2	22	-99.890%
2024-11-06	83.9100	83.9100	83.6200	83.6200	-5.085%	3	23	-99.892%
2024-11-04	89.2700	89.2700	88.1000	88.1000	-2.566%	2	24	-99.898%
2024-11-01	90.4200	90.4200	90.4200	90.4200	+11.726%	4	23	-99.900%
2024-10-30	80.9300	80.9300	80.9300	80.9300	+3.756%	1	21	-99.889%
2024-10-29	78.0000	78.0000	78.0000	78.0000	-3.489%	3	21	-99.885%
2024-10-25	80.8200	80.8200	80.8200	80.8200	+8.922%	2	18	-99.889%
2024-10-22	74.1300	74.2000	74.1300	74.2000	+0.460%	2	18	-99.879%
2024-10-21	73.8600	73.8600	73.8600	73.8600	+12.164%	3	17	-99.878%
2024-10-14	65.9800	65.9800	65.8500	65.8500	+33.273%	5	17	-99.863%
2024-09-20	49.4100	49.4100	49.4100	49.4100	-8.074%	2	14	-99.818%
2024-09-19	53.7000	53.9000	53.7000	53.7500	0.000%	13	13	-99.833%