Dark

LULU20270115P100
LULU Jan 15 2027 100.00 Put (LULU270115P00100000)
option OPRA

EOD

Aug 27, 2026

6.05-3.200%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.3000	6.3000	6.0500	6.0500	-3.200%	6	1,637	0.000%
2026-08-26	6.2500	6.2500	6.1500	6.2500	+7.759%	7	1,637	-3.200%
2026-08-25	6.2000	6.2900	5.8000	5.8000	+8.209%	39	1,634	+4.310%
2026-08-24	5.6700	5.6700	5.3600	5.3600	-6.783%	2	1,611	+12.873%
2026-08-21	6.3000	6.3000	5.7000	5.7500	-15.441%	107	1,610	+5.217%
2026-08-20	7.0000	7.0000	6.7500	6.8000	+18.261%	9	1,655	-11.029%
2026-08-19	5.4000	5.7500	5.4000	5.7500	-16.058%	7	1,653	+5.217%
2026-08-17	6.6900	6.8500	6.6000	6.8500	+13.411%	5	1,646	-11.679%
2026-08-14	6.3000	6.3000	6.0400	6.0400	-1.307%	4	1,642	+0.166%
2026-08-13	5.7500	6.3000	5.7500	6.1200	+7.368%	16	1,640	-1.144%
2026-08-12	5.4500	5.7000	5.4500	5.7000	+9.615%	25	1,632	+6.140%
2026-08-11	5.2000	5.2000	5.2000	5.2000	+3.586%	1	1,623	+16.346%
2026-08-10	5.0200	5.0200	5.0200	5.0200	+1.006%	12	1,622	+20.518%
2026-08-07	5.7500	5.7500	4.9700	4.9700	-13.565%	48	1,634	+21.730%
2026-08-06	5.6800	5.7500	5.6500	5.7500	-3.685%	22	1,632	+5.217%
2026-08-05	6.3000	6.3000	5.9700	5.9700	-3.710%	11	1,632	+1.340%
2026-08-04	6.0500	6.3000	6.0500	6.2000	-3.427%	6	1,642	-2.419%
2026-08-03	7.1000	7.1000	6.4200	6.4200	-12.653%	21	1,642	-5.763%
2026-07-31	7.3000	7.3700	7.3000	7.3500	-8.125%	6	1,644	-17.687%
2026-07-30	8.0000	8.0000	8.0000	8.0000	+8.844%	1	1,640	-24.375%
2026-07-29	7.2800	7.5400	7.2800	7.3500	+2.654%	8	1,639	-17.687%
2026-07-28	7.2200	7.2500	7.0300	7.1600	-7.013%	7	1,646	-15.503%
2026-07-27	7.9200	7.9200	7.7000	7.7000	-11.596%	22	1,646	-21.429%
2026-07-24	8.8500	8.8500	8.4700	8.7100	-9.741%	43	1,643	-30.540%
2026-07-23	9.6700	10.1000	9.6000	9.6500	+4.891%	59	1,652	-37.306%
2026-07-22	9.0000	9.2500	9.0000	9.2000	+9.524%	21	1,636	-34.239%
2026-07-21	8.9300	8.9300	8.4000	8.4000	+3.704%	29	1,652	-27.976%
2026-07-20	8.4700	8.4700	7.9500	8.1000	-2.410%	12	1,652	-25.309%
2026-07-17	8.2000	8.3500	8.1500	8.3000	+9.643%	14	1,661	-27.108%
2026-07-16	7.5700	7.5700	7.5700	7.5700	-9.881%	1	1,655	-20.079%
2026-07-14	8.7000	8.7000	8.4000	8.4000	+11.851%	111	1,654	-27.976%
2026-07-13	7.4800	7.5100	7.4700	7.5100	-5.535%	7	1,738	-19.441%
2026-07-10	7.6000	7.9500	7.6000	7.9500	-7.018%	5	1,738	-23.899%
2026-07-09	9.5000	9.5000	8.5500	8.5500	-12.577%	26	1,740	-29.240%
2026-07-08	10.0000	10.0000	9.7800	9.7800	+6.304%	17	1,739	-38.139%
2026-07-07	9.2000	9.2000	9.2000	9.2000	0.000%	1	1,722	-34.239%
2026-07-06	9.4000	9.4500	9.1500	9.2000	+9.134%	13	1,723	-34.239%
2026-07-02	8.4300	8.4300	8.4300	8.4300	-7.363%	2	1,726	-28.233%
2026-07-01	8.9000	9.2500	8.9000	9.1000	-4.712%	9	1,726	-33.516%
2026-06-30	9.6100	9.6100	9.5500	9.5500	+2.688%	5	1,732	-36.649%
2026-06-29	9.4300	9.4600	9.2500	9.3000	+9.412%	126	1,731	-34.946%
2026-06-26	8.5000	8.5000	8.5000	8.5000	-13.177%	3	1,609	-28.824%
2026-06-25	10.3500	10.3500	9.6000	9.7900	-6.762%	3	1,606	-38.202%
2026-06-24	10.4900	10.5000	10.4900	10.5000	-4.545%	4	1,609	-42.381%
2026-06-23	10.7000	11.0200	10.7000	11.0000	-6.383%	17	1,605	-45.000%
2026-06-22	11.0000	12.0000	11.0000	11.7500	+10.849%	9	1,602	-48.511%
2026-06-18	10.2000	10.6000	10.2000	10.6000	+25.296%	17	1,598	-42.925%
2026-06-17	8.4600	8.4600	8.4600	8.4600	-6.000%	10	1,598	-28.487%
2026-06-16	8.7500	9.0000	8.7500	9.0000	+0.559%	4	1,598	-32.778%
2026-06-15	8.7500	8.9500	8.6300	8.9500	+5.792%	24	1,594	-32.402%
2026-06-12	8.6000	8.6000	8.4500	8.4600	-0.353%	9	1,580	-28.487%
2026-06-10	8.0400	8.4900	8.0400	8.4900	-3.193%	5	1,585	-28.740%
2026-06-09	8.7000	8.7700	8.7000	8.7700	-10.783%	6	1,584	-31.015%
2026-06-08	9.8300	9.8300	9.0500	9.8300	+3.365%	14	1,584	-38.454%
2026-06-05	11.4200	11.4200	9.5100	9.5100	+15.273%	66	1,576	-36.383%
2026-06-04	8.0100	8.2500	8.0100	8.2500	+5.096%	31	1,538	-26.667%
2026-06-03	8.1000	8.1800	7.8500	7.8500	+0.384%	14	1,536	-22.930%
2026-06-02	7.6000	7.9000	7.6000	7.8200	+15.000%	35	1,523	-22.634%
2026-06-01	6.8500	6.8500	6.5100	6.8000	-2.857%	62	1,493	-11.029%
2026-05-29	7.0000	7.0000	7.0000	7.0000	-1.408%	5	1,507	-13.571%
2026-05-28	7.1000	7.1000	7.1000	7.1000	+2.899%	5	1,507	-14.789%
2026-05-27	6.6400	6.9000	6.4000	6.9000	-13.750%	9	1,512	-12.319%
2026-05-26	8.1000	8.1000	7.8000	8.0000	-1.478%	30	1,511	-24.375%
2026-05-22	8.2300	8.5000	8.0800	8.1200	-1.576%	306	1,540	-25.493%
2026-05-21	9.1200	9.2900	8.2000	8.2500	-9.440%	281	1,517	-26.667%
2026-05-20	10.5000	10.5000	9.1100	9.1100	-9.802%	5	1,517	-33.589%
2026-05-19	10.0000	10.4000	8.5300	10.1000	+4.663%	39	1,493	-40.099%
2026-05-18	10.3000	10.3000	9.6500	9.6500	-4.926%	54	1,493	-37.306%
2026-05-15	9.9500	10.2500	9.8000	10.1500	+7.068%	216	1,493	-40.394%
2026-05-14	9.6000	9.6000	9.4800	9.4800	-1.762%	2	1,305	-36.181%
2026-05-13	9.2700	9.6500	9.2700	9.6500	+16.546%	46	1,247	-37.306%
2026-05-11	8.0000	8.3500	8.0000	8.2800	+13.269%	13	1,247	-26.932%
2026-05-08	7.5000	7.5000	7.3100	7.3100	-1.216%	2	1,239	-17.237%
2026-05-07	7.3000	7.4000	7.3000	7.4000	-7.500%	7	1,238	-18.243%
2026-05-06	8.0000	8.0000	8.0000	8.0000	-1.235%	5	1,243	-24.375%
2026-05-05	8.1500	8.4000	8.1000	8.1000	-0.613%	48	1,248	-25.309%
2026-05-04	7.5700	8.1500	7.5000	8.1500	+9.396%	26	1,211	-25.767%
2026-05-01	6.7500	7.4600	6.7500	7.4500	+12.030%	353	909	-18.792%
2026-04-30	6.7500	6.7500	6.6500	6.6500	-0.598%	3	909	-9.023%
2026-04-29	6.4500	6.9000	6.4500	6.6900	+11.873%	14	909	-9.567%
2026-04-28	5.4000	5.9800	5.4000	5.9800	+10.741%	12	905	+1.171%
2026-04-27	5.2000	5.4000	5.2000	5.4000	-3.915%	38	905	+12.037%
2026-04-24	5.6300	5.6500	5.6200	5.6200	-7.414%	4	867	+7.651%
2026-04-23	4.2000	6.0700	4.2000	6.0700	+80.119%	89	871	-0.329%
2026-04-21	3.3700	3.3700	3.3700	3.3700	-8.919%	6	803	+79.525%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+4.225%	1	797	+63.514%
2026-04-17	3.5500	3.5500	3.5500	3.5500	-10.579%	1	797	+70.423%
2026-04-16	3.9700	3.9700	3.9700	3.9700	-5.476%	1	797	+52.393%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+1.205%	1	797	+44.048%
2026-04-14	4.1400	4.1500	4.1400	4.1500	-23.148%	3	797	+45.783%
2026-04-07	5.4000	5.4000	5.4000	5.4000	+1.887%	1	798	+12.037%
2026-04-06	5.4500	5.4500	5.3000	5.3000	-5.357%	12	798	+14.151%
2026-04-02	5.6000	5.6000	5.6000	5.6000	-4.600%	2	792	+8.036%
2026-03-31	6.0000	6.0000	5.8700	5.8700	-2.167%	312	852	+3.066%
2026-03-30	5.9500	6.0000	5.9500	6.0000	-1.800%	40	540	+0.833%
2026-03-27	6.1100	6.1100	6.1100	6.1100	+10.289%	1	500	-0.982%
2026-03-26	4.5000	5.5400	4.5000	5.5400	+40.253%	34	500	+9.206%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-2.469%	4	468	+53.165%
2026-03-18	4.0000	4.0500	4.0000	4.0500	-11.184%	8	464	+49.383%
2026-03-17	4.5600	4.6000	4.2500	4.5600	-16.636%	76	472	+32.675%
2026-03-13	5.4700	5.4700	5.4700	5.4700	+4.589%	2	399	+10.603%
2026-03-12	5.3600	5.3600	5.2200	5.2300	+30.750%	4	397	+15.679%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-11.111%	3	398	+51.250%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+60.714%	4	398	+34.444%
2026-02-26	2.8000	2.8000	2.8000	2.8000	-29.114%	10	398	+116.071%
2026-02-23	3.9500	3.9500	3.9500	3.9500	-8.140%	1	393	+53.165%
2026-02-17	4.3000	4.3000	4.3000	4.3000	+2.871%	11	393	+40.698%
2026-02-13	4.1800	4.1800	4.1800	4.1800	+22.941%	1	383	+44.737%
2026-02-12	4.5000	4.5000	3.4000	3.4000	-18.072%	3	383	+77.941%
2026-02-09	4.1000	4.1500	4.1000	4.1500	-1.659%	2	384	+45.783%
2026-02-05	4.2200	4.2200	4.2200	4.2200	+2.927%	1	384	+43.365%
2026-02-03	4.0500	4.1000	4.0500	4.1000	+2.500%	2	383	+47.561%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+5.541%	2	383	+51.250%
2026-01-30	3.7500	4.0000	3.7500	3.7900	+1.067%	14	383	+59.631%
2026-01-29	3.5600	3.9500	3.5600	3.7500	+32.509%	24	387	+61.333%
2026-01-27	2.8300	2.8300	2.8300	2.8300	+5.204%	1	380	+113.781%
2026-01-22	2.6900	2.6900	2.6900	2.6900	-1.825%	2	380	+124.907%
2026-01-21	2.7400	2.7400	2.7400	2.7400	-2.143%	1	380	+120.803%
2026-01-20	2.5500	2.8000	2.5500	2.8000	+37.255%	2	381	+116.071%
2026-01-13	2.0500	2.0500	2.0400	2.0400	-10.132%	2	382	+196.569%
2026-01-09	2.2700	2.2700	2.2700	2.2700	+8.095%	2	382	+166.520%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+9.375%	1	384	+188.095%
2026-01-05	1.9200	1.9200	1.9200	1.9200	+1.587%	2	384	+215.104%
2025-12-23	1.8900	1.8900	1.8900	1.8900	-3.077%	1	384	+220.106%
2025-12-18	1.9500	1.9500	1.9500	1.9500	-8.879%	1	385	+210.256%
2025-12-16	2.1400	2.1400	2.1400	2.1400	-20.149%	2	385	+182.710%
2025-12-15	2.6800	2.6800	2.6800	2.6800	+15.021%	1	385	+125.746%
2025-12-12	2.8800	2.8800	2.3300	2.3300	-50.947%	3	386	+159.657%
2025-12-11	4.7000	4.7500	4.7000	4.7500	-0.628%	6	386	+27.368%
2025-12-09	4.9000	4.9000	4.7800	4.7800	+2.796%	7	385	+26.569%
2025-12-04	4.6500	4.6500	4.6500	4.6500	-5.488%	10	383	+30.108%
2025-11-28	4.9200	4.9200	4.9200	4.9200	-23.245%	1	373	+22.967%
2025-11-26	6.4100	6.4100	6.4100	6.4100	+11.478%	1	375	-5.616%
2025-11-25	5.7500	5.7500	5.7500	5.7500	-14.815%	20	375	+5.217%
2025-11-20	6.7500	6.7500	6.7500	6.7500	+3.846%	1	379	-10.370%
2025-11-12	7.0000	7.0000	6.5000	6.5000	-4.412%	6	380	-6.923%
2025-11-10	6.8000	6.8000	6.8000	6.8000	-9.934%	1	379	-11.029%
2025-11-06	7.5500	7.5500	7.5500	7.5500	+22.764%	1	379	-19.868%
2025-10-30	6.1500	6.1500	6.1500	6.1500	-0.324%	3	379	-1.626%
2025-10-28	6.1700	6.1700	6.1700	6.1700	+15.977%	1	377	-1.945%
2025-10-27	5.0400	5.3400	5.0400	5.3200	-10.438%	3	377	+13.722%
2025-10-24	5.9400	5.9400	5.9400	5.9400	+8.000%	1	377	+1.852%
2025-10-21	5.4500	5.5000	5.4500	5.5000	-3.509%	4	378	+10.000%
2025-10-20	6.3500	6.3500	5.7000	5.7000	-21.271%	11	381	+6.140%
2025-10-16	7.2400	7.2400	7.2400	7.2400	+3.577%	1	392	-16.436%
2025-10-10	6.7700	6.9900	6.7700	6.9900	+27.091%	2	392	-13.448%
2025-10-09	5.5000	5.5000	5.5000	5.5000	+2.804%	1	392	+10.000%
2025-10-01	5.3500	5.3500	5.2400	5.3500	-2.727%	8	391	+13.084%
2025-09-30	5.5300	5.5500	5.4900	5.5000	-2.309%	11	393	+10.000%
2025-09-29	5.7500	5.7500	5.6300	5.6300	-9.194%	33	396	+7.460%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+6.897%	1	364	-2.419%
2025-09-24	6.0000	6.0000	5.7800	5.8000	-6.452%	57	363	+4.310%
2025-09-23	6.1500	6.2000	6.0000	6.2000	-6.767%	7	412	-2.419%
2025-09-22	6.6500	6.6500	6.6500	6.6500	+1.527%	1	415	-9.023%
2025-09-18	6.8500	6.8500	6.5500	6.5500	-11.486%	14	416	-7.634%
2025-09-17	7.4000	7.4000	7.4000	7.4000	+4.225%	1	420	-18.243%
2025-09-16	8.1500	8.1500	7.1000	7.1000	-3.794%	7	420	-14.789%
2025-09-15	7.3000	7.3800	7.3000	7.3800	+1.096%	7	425	-18.022%
2025-09-12	7.1500	7.3500	7.1400	7.3000	+7.353%	19	418	-17.123%
2025-09-09	6.8000	6.8000	6.8000	6.8000	+2.256%	5	399	-11.029%
2025-09-08	6.8500	7.1000	6.5900	6.6500	+1.527%	65	394	-9.023%
2025-09-05	6.5500	6.6200	5.8000	6.5500	+33.673%	333	342	-7.634%
2025-09-04	4.9000	4.9000	4.9000	4.9000	-4.854%	1	54	+23.469%
2025-09-02	5.1500	5.1500	5.1500	5.1500	+10.515%	1	54	+17.476%
2025-08-28	4.8000	4.8000	4.6600	4.6600	+1.304%	2	54	+29.828%
2025-08-25	4.6000	4.6000	4.6000	4.6000	-8.000%	10	54	+31.522%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-8.925%	2	46	+21.000%
2025-08-21	5.4900	5.4900	5.4900	5.4900	-1.964%	1	46	+10.200%
2025-08-19	5.6000	5.6000	5.6000	5.6000	+7.692%	5	46	+8.036%
2025-08-18	5.2000	5.2000	5.1000	5.2000	-6.306%	4	41	+16.346%
2025-08-15	5.5500	5.5500	5.5500	5.5500	+4.915%	1	42	+9.009%
2025-08-14	5.2900	5.2900	5.2900	5.2900	-8.793%	1	43	+14.367%
2025-08-13	5.8000	5.8000	5.8000	5.8000	+4.505%	1	43	+4.310%
2025-08-12	5.3000	5.5500	5.3000	5.5500	-0.893%	2	43	+9.009%
2025-08-11	5.3000	5.6000	5.3000	5.6000	+0.901%	12	42	+8.036%
2025-08-08	5.7000	5.7000	5.5500	5.5500	+6.731%	19	31	+9.009%
2025-08-07	5.1000	5.2000	5.1000	5.2000	+9.474%	17	19	+16.346%
2025-08-06	4.6500	4.7500	4.6500	4.7500	0.000%	2	0	+27.368%