Dark

LULU20270115C540
LULU Jan 15 2027 540.00 Call (LULU270115C00540000)
option OPRA

EOD

Aug 26, 2026

0.0300-40.000%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0300	0.0300	0.0300	0.0300	-40.000%	4	3,270	0.000%
2026-08-21	0.0400	0.0500	0.0400	0.0500	0.000%	4	3,273	-40.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	+400.000%	2	3,269	-40.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-66.667%	1	3,267	+200.000%
2026-08-05	0.0500	0.0500	0.0300	0.0300	-40.000%	11	3,266	0.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-78.261%	1	3,277	-40.000%
2026-06-11	0.2300	0.2400	0.1900	0.2300	+91.667%	12	3,277	-86.957%
2026-06-08	0.2700	0.2700	0.1200	0.1200	+20.000%	6	3,265	-75.000%
2026-06-05	0.1200	0.1200	0.1000	0.1000	-16.667%	7	3,259	-70.000%
2026-05-18	0.1000	0.1200	0.1000	0.1200	-7.692%	10	3,254	-75.000%
2026-05-06	0.1300	0.1300	0.1300	0.1300	+18.182%	2	3,252	-76.923%
2026-05-05	0.1100	0.1100	0.1100	0.1100	+57.143%	4	3,250	-72.727%
2026-05-04	0.2300	0.2300	0.0700	0.0700	-65.000%	4	3,246	-57.143%
2026-04-27	0.2000	0.2000	0.2000	0.2000	0.000%	5	3,244	-85.000%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-53.488%	2	3,244	-85.000%
2026-03-13	0.4300	0.4300	0.4300	0.4300	-28.333%	1	3,244	-93.023%
2026-03-11	0.6200	0.6200	0.6000	0.6000	-9.091%	4	3,244	-95.000%
2026-03-10	0.7100	0.7100	0.6600	0.6600	+4.762%	4	3,244	-95.455%
2026-03-06	0.6300	0.6300	0.4000	0.6300	+26.000%	74	3,244	-95.238%
2026-03-03	0.5000	0.5000	0.5000	0.5000	-25.373%	3	3,244	-94.000%
2026-02-26	0.6700	0.6700	0.6700	0.6700	-6.944%	1	3,244	-95.522%
2026-02-23	0.7500	0.7500	0.7200	0.7200	-16.279%	74	3,244	-95.833%
2026-02-12	1.0100	1.0100	0.8600	0.8600	+43.333%	4	3,244	-96.512%
2026-02-11	0.6000	0.6000	0.6000	0.6000	+13.208%	1	3,244	-95.000%
2026-02-04	0.5300	0.5300	0.5300	0.5300	-32.911%	9	3,244	-94.340%
2026-01-27	0.7900	0.7900	0.7900	0.7900	+14.493%	1	3,245	-96.203%
2026-01-22	0.6600	0.6900	0.6600	0.6900	-40.000%	2	3,244	-95.652%
2026-01-08	1.1500	1.1500	1.1500	1.1500	-11.538%	2	3,245	-97.391%
2025-12-30	1.3000	1.3000	1.3000	1.3000	-0.763%	1	3,245	-97.692%
2025-12-29	1.3100	1.3100	1.3100	1.3100	-2.963%	1	3,245	-97.710%
2025-12-22	1.3500	1.3500	1.3500	1.3500	-16.149%	2	3,245	-97.778%
2025-12-16	1.6200	1.6200	1.6100	1.6100	+5.229%	5	3,245	-98.137%
2025-12-15	1.5000	1.5300	1.3200	1.5300	-21.939%	7	3,245	-98.039%
2025-12-12	2.1100	2.1100	1.9600	1.9600	+20.988%	11	3,246	-98.469%
2025-12-09	1.6900	1.7000	1.6200	1.6200	-3.571%	26	3,245	-98.148%
2025-12-08	1.7400	1.7400	1.5400	1.6800	-10.160%	145	3,219	-98.214%
2025-12-04	1.9400	1.9800	1.7700	1.8700	0.000%	66	3,121	-98.396%
2025-12-03	1.8700	1.8700	1.8700	1.8700	+10.000%	3	3,185	-98.396%
2025-12-02	1.7500	1.7500	1.7000	1.7000	-2.857%	8	3,184	-98.235%
2025-12-01	1.7500	1.7500	1.7500	1.7500	-5.405%	1	3,184	-98.286%
2025-11-26	1.8500	1.8500	1.8500	1.8500	+30.282%	11	3,184	-98.378%
2025-11-25	1.4200	1.4200	1.4200	1.4200	-1.389%	1	3,184	-97.887%
2025-11-24	1.4400	1.4400	1.4400	1.4400	+3.597%	1	3,184	-97.917%
2025-11-21	1.3900	1.3900	1.3900	1.3900	-6.081%	18	3,184	-97.842%
2025-11-20	1.4800	1.4800	1.4800	1.4800	0.000%	1	3,184	-97.973%
2025-11-19	1.4800	1.4800	1.4800	1.4800	+2.069%	2	3,184	-97.973%
2025-11-18	1.7600	1.7600	1.4500	1.4500	-9.938%	6	3,184	-97.931%
2025-11-17	1.6100	1.6100	1.6100	1.6100	-14.362%	3	3,184	-98.137%
2025-11-14	1.7500	1.8800	1.7500	1.8800	-1.053%	4	3,184	-98.404%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-2.062%	1	3,184	-98.421%
2025-11-12	1.8900	1.9400	1.8900	1.9400	+11.494%	2	3,184	-98.454%
2025-11-11	1.7000	1.8100	1.6900	1.7400	-0.571%	28	3,184	-98.276%
2025-11-10	1.4500	1.7500	1.4500	1.7500	+16.667%	3	3,187	-98.286%
2025-11-07	1.6300	1.6300	1.5000	1.5000	-6.832%	2	3,187	-98.000%
2025-11-06	1.5400	1.6500	1.5400	1.6100	+7.333%	57	3,187	-98.137%
2025-11-04	1.7000	1.7000	1.4000	1.5000	-13.295%	20	3,148	-98.000%
2025-10-31	1.7700	1.7700	1.6700	1.7300	-8.947%	83	3,153	-98.266%
2025-10-30	1.5900	1.9000	1.5900	1.9000	+8.571%	62	3,070	-98.421%
2025-10-28	1.8000	1.8000	1.7500	1.7500	-24.893%	5	3,012	-98.286%
2025-10-24	2.3300	2.3300	2.3300	2.3300	+47.468%	1	3,012	-98.712%
2025-10-20	1.5800	1.5800	1.5800	1.5800	+5.333%	2	3,012	-98.101%
2025-10-17	1.5000	1.5000	1.5000	1.5000	+2.041%	3	3,012	-98.000%
2025-10-16	1.5800	1.5800	1.4700	1.4700	-4.545%	7	3,012	-97.959%
2025-10-15	1.5400	1.5400	1.5400	1.5400	-0.645%	1	3,012	-98.052%
2025-10-13	1.1100	1.5500	1.1100	1.5500	-3.125%	4	3,012	-98.065%
2025-10-10	1.4800	1.6100	1.4800	1.6000	0.000%	76	3,012	-98.125%
2025-10-08	1.6100	1.6100	1.6000	1.6000	-5.882%	2	2,947	-98.125%
2025-10-07	1.7000	1.7000	1.7000	1.7000	+3.659%	1	2,947	-98.235%
2025-10-06	1.6300	1.6400	1.6300	1.6400	-3.529%	7	2,947	-98.171%
2025-10-02	1.7000	1.7000	1.7000	1.7000	-1.734%	1	2,947	-98.235%
2025-10-01	1.7000	1.8000	1.6800	1.7300	-8.466%	5	2,947	-98.266%
2025-09-30	1.8900	1.8900	1.8900	1.8900	+3.846%	1	2,947	-98.413%
2025-09-29	1.8600	1.8600	1.8200	1.8200	-1.622%	3	2,947	-98.352%
2025-09-26	1.8500	1.8500	1.8500	1.8500	0.000%	2	2,947	-98.378%
2025-09-25	2.0000	2.0000	1.8400	1.8500	-15.909%	430	2,947	-98.378%
2025-09-24	2.1800	2.2300	2.1500	2.2000	+4.762%	9	2,529	-98.636%
2025-09-23	2.2500	2.2500	2.1000	2.1000	+23.529%	5	2,529	-98.571%
2025-09-22	1.7000	1.7000	1.7000	1.7000	-1.734%	1	2,529	-98.235%
2025-09-19	1.8400	1.8400	1.7300	1.7300	+7.453%	21	2,529	-98.266%
2025-09-16	1.6000	1.6100	1.6000	1.6100	+13.380%	2	2,528	-98.137%
2025-09-11	1.5500	1.5500	1.4200	1.4200	-5.333%	21	2,528	-97.887%
2025-09-09	1.5000	1.5000	1.5000	1.5000	-2.597%	5	2,528	-98.000%
2025-09-08	1.4000	1.5400	1.2500	1.5400	+9.220%	7	2,528	-98.052%
2025-09-05	1.5300	2.0300	0.8800	1.4100	-52.203%	87	2,528	-97.872%
2025-09-04	2.9500	2.9500	2.9500	2.9500	+19.433%	1	2,523	-98.983%
2025-09-02	2.4700	2.4700	2.4700	2.4700	-8.519%	5	2,523	-98.785%
2025-08-29	2.7000	2.7000	2.7000	2.7000	-20.588%	1	2,524	-98.889%
2025-08-26	3.4500	3.4500	3.4000	3.4000	+6.250%	2	2,524	-99.118%
2025-08-25	3.2000	3.2000	3.2000	3.2000	+7.383%	1	2,524	-99.063%
2025-08-20	2.9800	2.9800	2.9800	2.9800	+1.017%	6	2,524	-98.993%
2025-08-19	2.9500	2.9500	2.9500	2.9500	-24.359%	2	2,524	-98.983%
2025-08-18	3.3500	3.9000	3.3500	3.9000	+63.866%	13	2,524	-99.231%
2025-08-14	2.4100	2.6400	2.3800	2.3800	-8.462%	17	2,524	-98.739%
2025-08-13	2.4700	2.6000	2.4700	2.6000	+20.930%	18	2,524	-98.846%
2025-08-12	2.1300	2.1500	2.1300	2.1500	+13.757%	38	2,524	-98.605%
2025-08-08	1.9000	1.9000	1.8400	1.8900	-5.500%	5	2,524	-98.413%
2025-08-07	2.0000	2.0000	2.0000	2.0000	-7.834%	1	2,524	-98.500%
2025-08-06	2.1700	2.1700	2.1700	2.1700	+0.930%	1	2,524	-98.618%
2025-08-04	2.1500	2.1500	2.1500	2.1500	+9.137%	1	2,524	-98.605%
2025-08-01	2.0500	2.0500	1.8300	1.9700	-18.930%	205	2,524	-98.477%
2025-07-31	2.4700	2.4700	2.4300	2.4300	+0.830%	22	2,324	-98.765%
2025-07-30	2.5500	2.5500	2.4100	2.4100	-10.741%	46	2,324	-98.755%
2025-07-29	2.7500	2.7500	2.7000	2.7000	-8.163%	2	2,280	-98.889%
2025-07-28	2.9200	3.0000	2.9200	2.9400	+3.158%	7	2,280	-98.980%
2025-07-25	2.9400	2.9400	2.8500	2.8500	-4.362%	2	2,280	-98.947%
2025-07-24	3.3000	3.3000	2.9800	2.9800	-6.875%	23	2,280	-98.993%
2025-07-23	3.3000	3.3500	3.2000	3.2000	+4.918%	242	2,257	-99.063%
2025-07-22	3.0500	3.0500	3.0500	3.0500	-3.175%	15	2,020	-99.016%
2025-07-21	3.2500	3.5500	3.1500	3.1500	-21.250%	12	2,020	-99.048%
2025-07-17	4.7000	4.7000	4.0000	4.0000	-0.744%	6	2,020	-99.250%
2025-07-14	4.0300	4.0300	4.0300	4.0300	-10.444%	15	2,020	-99.256%
2025-07-11	4.5000	4.5000	4.5000	4.5000	+2.740%	1	2,020	-99.333%
2025-07-09	4.3000	4.4400	4.1000	4.3800	-10.246%	39	2,020	-99.315%
2025-07-08	4.8800	4.8800	4.8800	4.8800	+3.830%	1	2,017	-99.385%
2025-07-07	4.9000	4.9000	4.7000	4.7000	-21.667%	2	2,017	-99.362%
2025-07-03	6.0000	6.0000	5.9000	6.0000	+10.092%	19	2,017	-99.500%
2025-07-02	6.7000	6.7000	5.4500	5.4500	-2.679%	6	2,017	-99.450%
2025-07-01	5.5500	5.9000	5.5500	5.6000	+13.131%	3	2,017	-99.464%
2025-06-30	5.1000	5.1000	4.9500	4.9500	+12.500%	5	2,017	-99.394%
2025-06-26	4.4000	4.4000	4.4000	4.4000	-2.222%	2	2,017	-99.318%
2025-06-25	4.7500	4.7500	4.4200	4.5000	-1.099%	9	2,017	-99.333%
2025-06-24	4.5500	4.5500	4.5500	4.5500	-1.087%	5	2,017	-99.341%
2025-06-23	4.0000	4.6000	4.0000	4.6000	+4.545%	7	2,017	-99.348%
2025-06-20	4.4100	4.4100	4.4000	4.4000	0.000%	8	2,017	-99.318%
2025-06-18	4.7000	4.8000	4.4000	4.4000	-8.333%	24	2,019	-99.318%
2025-06-17	5.0000	5.0000	4.8000	4.8000	-7.692%	4	2,019	-99.375%
2025-06-16	4.9000	5.2000	4.9000	5.2000	+10.638%	71	2,019	-99.423%
2025-06-13	5.9500	5.9500	4.7000	4.7000	-11.321%	2,714	2,019	-99.362%
2025-06-12	5.7400	5.9000	5.3000	5.3000	-11.667%	1,029	2,373	-99.434%
2025-06-11	6.7000	6.7000	6.0000	6.0000	-14.286%	10	3,106	-99.500%
2025-06-10	7.1500	7.3000	6.7500	7.0000	+0.719%	72	3,102	-99.571%
2025-06-09	6.8000	7.4500	6.8000	6.9500	-7.333%	3,033	3,030	-99.568%
2025-06-06	7.5000	7.5000	7.5000	7.5000	-63.628%	2	4	-99.600%
2025-06-05	20.5100	20.6200	20.5100	20.6200	+14.875%	2	4	-99.855%
2025-05-19	17.7600	17.9500	17.7600	17.9500	+180.469%	2	3	-99.833%
2025-04-17	6.4000	6.4000	6.4000	6.4000	-55.056%	2	1	-99.531%
2025-03-28	14.2400	14.2400	14.2400	14.2400	0.000%	2	1	-99.789%