Dark

LULU20270115P125
LULU Jan 15 2027 125.00 Put (LULU270115P00125000)
option OPRA

EOD

Aug 27, 2026

18.62+2.590%(+0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.9500	18.6200	17.9500	18.6200	+2.590%	3	1,080	0.000%
2026-08-25	18.3000	18.3000	18.1500	18.1500	+5.217%	2	1,081	+2.590%
2026-08-21	17.8900	17.8900	17.2500	17.2500	-7.008%	3	1,080	+7.942%
2026-08-20	18.5500	18.5500	18.5500	18.5500	+8.416%	1	1,080	+0.377%
2026-08-19	17.2200	17.2200	17.1100	17.1100	-0.465%	2	1,079	+8.825%
2026-08-18	16.5800	17.1900	16.5800	17.1900	-11.936%	3	1,078	+8.319%
2026-08-17	19.5200	19.5200	19.5200	19.5200	+11.416%	1	1,077	-4.611%
2026-08-14	17.5200	17.5200	17.5200	17.5200	+1.038%	1	1,076	+6.279%
2026-08-13	16.2200	17.5500	16.2200	17.3400	+6.380%	6	1,077	+7.382%
2026-08-12	15.6200	16.6000	15.6200	16.3000	+6.189%	22	1,076	+14.233%
2026-08-11	15.3300	15.4200	15.3300	15.3500	+4.422%	4	1,075	+21.303%
2026-08-10	15.3800	15.3800	14.6000	14.7000	+1.801%	4	1,076	+26.667%
2026-08-07	14.4000	14.9000	14.4000	14.4400	-9.637%	7	1,075	+28.947%
2026-08-06	15.9800	15.9800	15.9800	15.9800	-4.197%	3	1,075	+16.521%
2026-08-05	16.6800	16.6800	16.6800	16.6800	-3.023%	1	1,075	+11.631%
2026-08-04	16.5500	17.2000	16.5500	17.2000	-3.371%	4	1,074	+8.256%
2026-08-03	17.0500	18.0000	17.0500	17.8000	-0.836%	26	1,076	+4.607%
2026-07-28	17.9500	17.9500	17.9500	17.9500	-22.629%	1	1,053	+3.733%
2026-07-24	23.2000	23.2000	23.2000	23.2000	+0.870%	1	1,054	-19.741%
2026-07-23	23.0000	23.0000	23.0000	23.0000	+6.040%	14	1,054	-19.043%
2026-07-22	22.2400	22.2400	21.6900	21.6900	+5.291%	11	1,054	-14.154%
2026-07-17	20.1000	20.6000	20.1000	20.6000	+5.156%	16	1,054	-9.612%
2026-07-16	19.2000	19.5900	19.2000	19.5900	-0.457%	14	1,054	-4.952%
2026-07-15	19.6800	19.6800	19.6800	19.6800	-4.234%	1	1,040	-5.386%
2026-07-14	20.5500	20.5500	20.5500	20.5500	+8.730%	12	1,039	-9.392%
2026-07-13	18.9000	18.9000	18.9000	18.9000	-11.806%	45	1,027	-1.481%
2026-07-09	21.4500	21.4500	21.3800	21.4300	-2.591%	26	997	-13.112%
2026-07-07	22.0000	22.0000	22.0000	22.0000	+7.738%	1	995	-15.364%
2026-07-02	20.3100	20.4200	20.3100	20.4200	-9.446%	6	1,000	-8.815%
2026-06-30	22.5500	22.5500	22.5500	22.5500	+4.109%	10	1,000	-17.428%
2026-06-29	21.6500	21.6600	21.6100	21.6600	+5.146%	3	1,000	-14.035%
2026-06-26	20.6000	20.6000	20.6000	20.6000	-21.733%	2	999	-9.612%
2026-06-23	26.3200	26.3200	26.3200	26.3200	-6.000%	21	997	-29.255%
2026-06-22	24.2500	28.0000	24.2500	28.0000	+18.393%	26	998	-33.500%
2026-06-18	23.2000	23.6500	23.2000	23.6500	+10.825%	11	1,006	-21.268%
2026-06-17	21.3400	21.3400	21.3400	21.3400	+0.803%	2	1,006	-12.746%
2026-06-15	21.0500	21.1700	20.9500	21.1700	+4.286%	8	1,006	-12.045%
2026-06-12	20.3000	20.3000	20.3000	20.3000	+1.196%	1	1,006	-8.276%
2026-06-10	20.0600	20.0600	20.0600	20.0600	+0.501%	1	1,006	-7.178%
2026-06-09	19.9600	19.9600	19.9600	19.9600	-10.009%	1	1,005	-6.713%
2026-06-08	23.0000	23.0000	22.1700	22.1800	-0.449%	52	1,006	-16.050%
2026-06-05	23.1800	23.8000	22.2800	22.2800	+13.673%	28	1,058	-16.427%
2026-06-04	18.4100	19.6500	18.2000	19.6000	+3.158%	19	1,069	-5.000%
2026-06-03	19.5000	19.5000	19.0000	19.0000	+14.804%	3	1,067	-2.000%
2026-06-01	16.5500	16.5500	16.5500	16.5500	+3.438%	2	1,068	+12.508%
2026-05-27	16.0700	16.0900	16.0000	16.0000	-13.279%	3	1,068	+16.375%
2026-05-26	18.3500	18.8500	18.0000	18.4500	-2.381%	230	1,065	+0.921%
2026-05-22	19.1700	19.1700	18.8900	18.9000	-7.308%	601	1,057	-1.481%
2026-05-21	20.3900	20.3900	20.3900	20.3900	-5.602%	1	490	-8.681%
2026-05-19	22.6300	22.6300	21.6000	21.6000	-1.189%	12	490	-13.796%
2026-05-18	22.4200	22.4200	21.6900	21.8600	+2.677%	60	420	-14.822%
2026-05-14	21.2900	21.2900	21.2900	21.2900	+14.278%	2	420	-12.541%
2026-05-11	18.6300	18.6300	18.6300	18.6300	+8.630%	1	420	-0.054%
2026-05-08	16.7900	17.2500	16.7900	17.1500	-1.437%	16	419	+8.571%
2026-05-06	17.4000	17.4000	17.4000	17.4000	-1.193%	10	403	+7.011%
2026-05-04	17.6100	17.6100	17.6100	17.6100	+3.588%	3	403	+5.735%
2026-05-01	15.5000	17.0000	15.5000	17.0000	+9.677%	28	374	+9.529%
2026-04-29	15.5000	15.5000	15.5000	15.5000	+11.511%	10	374	+20.129%
2026-04-28	13.4500	13.9000	13.4500	13.9000	+9.020%	9	364	+33.957%
2026-04-27	12.7500	12.8000	12.7000	12.7500	-7.273%	12	355	+46.039%
2026-04-23	12.3000	13.7500	12.3000	13.7500	+57.143%	128	353	+35.418%
2026-04-17	8.7500	8.7500	8.7500	8.7500	-2.670%	1	333	+112.800%
2026-04-10	8.9900	8.9900	8.9900	8.9900	-33.653%	11	334	+107.119%
2026-03-30	13.9000	13.9000	13.5500	13.5500	-3.901%	17	334	+37.417%
2026-03-27	12.7500	14.1000	12.7500	14.1000	+17.500%	29	343	+32.057%
2026-03-26	12.0000	12.0000	12.0000	12.0000	+20.968%	1	351	+55.167%
2026-03-20	9.8500	9.9200	9.8500	9.9200	-0.800%	21	351	+87.702%
2026-03-19	9.6300	10.0000	9.6300	10.0000	+5.263%	4	332	+86.200%
2026-03-18	9.6700	9.6700	9.4100	9.5000	-12.281%	102	328	+96.000%
2026-03-17	10.7500	10.8300	10.3000	10.8300	-6.315%	59	429	+71.930%
2026-03-16	11.5600	11.5600	11.5600	11.5600	+6.544%	1	379	+61.073%
2026-03-09	11.5000	11.5000	10.8500	10.8500	+3.333%	26	378	+71.613%
2026-03-06	10.5000	10.5000	10.5000	10.5000	+5.000%	1	379	+77.333%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+11.111%	50	379	+86.200%
2026-03-02	8.8000	9.0000	8.8000	9.0000	+13.924%	23	415	+106.889%
2026-02-27	7.9000	7.9000	7.9000	7.9000	+1.282%	5	392	+135.696%
2026-02-26	7.8000	7.8000	7.8000	7.8000	-10.345%	13	387	+138.718%
2026-02-24	8.7000	8.7000	8.7000	8.7000	-5.946%	1	390	+114.023%
2026-02-23	9.2500	9.2500	9.2500	9.2500	+5.714%	5	391	+101.297%
2026-02-20	8.6500	8.7500	8.6500	8.7500	-1.130%	25	386	+112.800%
2026-02-18	8.8500	8.8500	8.8500	8.8500	-6.842%	5	381	+110.395%
2026-02-17	9.5000	9.5000	9.5000	9.5000	-3.061%	1	376	+96.000%
2026-02-13	9.8000	9.8000	9.8000	9.8000	+18.788%	6	369	+90.000%
2026-02-10	8.2500	8.2500	8.2500	8.2500	-15.385%	10	369	+125.697%
2026-02-06	9.7500	9.7500	9.7500	9.7500	+5.978%	5	359	+90.974%
2026-02-04	9.2000	9.2000	9.2000	9.2000	+1.099%	1	354	+102.391%
2026-02-03	9.0000	9.1000	9.0000	9.1000	+10.303%	6	354	+104.615%
2026-02-02	8.2500	8.2500	8.2500	8.2500	-9.341%	5	348	+125.697%
2026-01-30	9.1000	9.1000	9.1000	9.1000	+4.000%	5	343	+104.615%
2026-01-29	8.7500	8.7500	8.7500	8.7500	+32.175%	1	343	+112.800%
2026-01-22	6.4200	6.6200	6.4200	6.6200	-8.690%	2	344	+181.269%
2026-01-21	7.2500	7.2500	7.2500	7.2500	+18.852%	1	343	+156.828%
2026-01-20	6.1000	6.1000	6.1000	6.1000	+22.000%	25	342	+205.246%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+1.010%	1	364	+272.400%
2026-01-12	4.9500	4.9500	4.9500	4.9500	-17.500%	15	364	+276.162%
2026-01-09	5.0000	6.1600	5.0000	6.0000	+33.333%	29	349	+210.333%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+10.024%	20	323	+313.778%
2026-01-07	4.0900	4.0900	4.0900	4.0900	-12.979%	1	307	+355.257%
2025-12-29	4.7000	4.7000	4.7000	4.7000	0.000%	1	308	+296.170%
2025-12-23	4.7000	4.7000	4.7000	4.7000	-5.051%	40	308	+296.170%
2025-12-22	4.9500	4.9500	4.9500	4.9500	-13.913%	100	284	+276.162%
2025-12-19	5.7500	5.7500	5.7500	5.7500	+20.042%	1	284	+223.826%
2025-12-18	4.5000	4.7900	4.2500	4.7900	-12.909%	5	285	+288.727%
2025-12-15	5.7000	5.7000	5.5000	5.5000	-7.095%	2	288	+238.545%
2025-12-12	6.2500	7.2300	5.5000	5.9200	-43.077%	47	290	+214.527%
2025-12-10	10.5400	10.5400	10.4000	10.4000	+2.970%	21	315	+79.038%
2025-12-08	10.1000	10.1000	10.1000	10.1000	+2.227%	1	316	+84.356%
2025-12-05	9.8800	9.8800	9.8800	9.8800	-5.000%	1	316	+88.462%
2025-12-02	11.1300	11.1300	10.4000	10.4000	0.000%	2	316	+79.038%
2025-11-28	9.7500	10.4000	9.7500	10.4000	-5.455%	27	314	+79.038%
2025-11-26	12.0700	12.0700	11.0000	11.0000	-23.077%	2	290	+69.273%
2025-11-17	14.3000	14.3000	14.2800	14.3000	+3.849%	3	290	+30.210%
2025-11-14	14.5300	14.5300	13.7700	13.7700	-4.375%	8	290	+35.221%
2025-11-13	13.7100	14.4000	13.7100	14.4000	+2.857%	25	289	+29.306%
2025-11-12	14.3000	14.3100	13.3500	14.0000	-7.285%	177	299	+33.000%
2025-11-06	15.1000	15.1000	15.1000	15.1000	-1.629%	1	193	+23.311%
2025-11-04	14.8700	15.3500	14.8700	15.3500	+7.118%	3	192	+21.303%
2025-11-03	14.3300	14.3300	14.3300	14.3300	+3.841%	10	179	+29.937%
2025-10-31	13.8000	13.8000	13.8000	13.8000	+12.837%	2	179	+34.928%
2025-10-28	12.2300	12.2300	12.2300	12.2300	+9.785%	1	177	+52.249%
2025-10-27	11.0000	11.1400	11.0000	11.1400	-7.167%	2	177	+67.145%
2025-10-20	12.0000	12.0000	12.0000	12.0000	-3.459%	1	177	+55.167%
2025-10-10	12.4300	12.4300	12.4300	12.4300	+6.239%	2	178	+49.799%
2025-10-07	11.7000	11.7000	11.7000	11.7000	-0.426%	1	181	+59.145%
2025-10-06	11.4500	12.0000	11.4500	11.7500	+2.620%	22	181	+58.468%
2025-10-03	11.4500	11.4500	11.4500	11.4500	+1.148%	1	159	+62.620%
2025-10-01	11.3200	11.3200	11.3200	11.3200	-4.149%	1	160	+64.488%
2025-09-29	11.8100	11.8100	11.8100	11.8100	-5.746%	1	159	+57.663%
2025-09-25	12.5300	12.5300	12.5300	12.5300	-1.725%	1	159	+48.603%
2025-09-22	13.1500	13.1500	12.7500	12.7500	-2.672%	6	159	+46.039%
2025-09-19	13.1000	13.3500	13.1000	13.1000	-2.239%	6	163	+42.137%
2025-09-18	13.4400	13.4400	13.2500	13.4000	-8.844%	6	163	+38.955%
2025-09-12	14.7000	14.7000	14.7000	14.7000	+8.487%	1	165	+26.667%
2025-09-11	13.5500	13.5500	13.5500	13.5500	-1.598%	1	166	+37.417%
2025-09-10	13.7700	13.7700	13.7700	13.7700	+2.379%	1	165	+35.221%
2025-09-09	13.0500	13.4500	13.0000	13.4500	+0.298%	8	164	+38.439%
2025-09-08	13.6800	13.6800	13.0100	13.4100	+2.366%	13	156	+38.852%
2025-09-05	13.5800	13.5800	12.0500	13.1000	+48.023%	40	155	+42.137%
2025-09-04	8.8500	8.8500	8.8500	8.8500	-9.044%	1	115	+110.395%
2025-09-03	9.7300	9.7300	9.7300	9.7300	+0.309%	2	116	+91.367%
2025-09-02	9.7000	9.7000	9.7000	9.7000	+7.182%	10	115	+91.959%
2025-08-29	8.8200	9.2300	8.8200	9.0500	-1.630%	11	95	+105.746%
2025-08-28	9.2000	9.2000	9.2000	9.2000	+1.657%	1	95	+102.391%
2025-08-27	9.1200	9.1200	9.0500	9.0500	-5.136%	2	94	+105.746%
2025-08-26	7.7500	9.5400	7.7500	9.5400	-6.010%	3	94	+95.178%
2025-08-22	10.1500	10.1500	10.1500	10.1500	-2.964%	1	92	+83.448%
2025-08-20	10.4600	10.4600	10.4600	10.4600	+0.771%	1	93	+78.011%
2025-08-19	10.5000	10.5000	10.3800	10.3800	+8.351%	10	92	+79.383%
2025-08-18	10.0000	10.0000	9.5800	9.5800	-9.623%	6	84	+94.363%
2025-08-15	10.2800	10.6000	10.2800	10.6000	-2.304%	6	84	+75.660%
2025-08-14	10.8500	10.8500	10.8500	10.8500	-2.691%	1	83	+71.613%
2025-08-08	11.1500	11.1500	11.1500	11.1500	+9.100%	1	83	+66.996%
2025-08-07	10.2200	10.2200	10.2200	10.2200	+33.595%	1	83	+82.192%
2025-07-30	7.6500	7.6500	7.6500	7.6500	+14.009%	2	82	+143.399%
2025-07-29	6.6800	6.7100	6.6500	6.7100	-5.226%	4	80	+177.496%
2025-07-28	7.0800	7.0800	7.0800	7.0800	+3.358%	1	79	+162.994%
2025-07-22	6.8500	6.8500	6.8500	6.8500	0.000%	2	78	+171.825%
2025-07-21	6.8500	6.8500	6.8500	6.8500	+4.580%	1	78	+171.825%
2025-07-17	6.5500	6.5500	6.5500	6.5500	-7.746%	2	77	+184.275%
2025-07-16	7.1000	7.1000	7.1000	7.1000	+22.837%	1	77	+162.254%
2025-07-03	5.7800	5.7800	5.7800	5.7800	-3.667%	1	75	+222.145%
2025-07-02	6.0000	6.0000	6.0000	6.0000	-4.762%	3	75	+210.333%
2025-07-01	6.5000	6.5000	6.3000	6.3000	-15.436%	3	78	+195.556%
2025-06-26	7.5000	7.5000	7.4500	7.4500	-2.359%	2	78	+149.933%
2025-06-25	7.6300	7.6300	7.6300	7.6300	-4.625%	1	76	+144.037%
2025-06-24	7.9500	8.0000	7.9500	8.0000	-4.762%	2	76	+132.750%
2025-06-23	8.0500	8.6000	8.0500	8.4000	+11.258%	12	76	+121.667%
2025-06-20	7.5500	7.5500	7.5500	7.5500	+1.342%	2	76	+146.623%
2025-06-18	7.1000	7.4500	7.1000	7.4500	+11.194%	13	62	+149.933%
2025-06-17	6.6200	6.7000	6.6200	6.7000	+8.065%	11	62	+177.910%
2025-06-16	6.5000	6.8000	6.1500	6.2000	-6.061%	9	52	+200.323%
2025-06-13	5.9000	6.6000	5.9000	6.6000	+26.923%	12	52	+182.121%
2025-06-12	5.8000	5.8000	5.2000	5.2000	-3.704%	4	48	+258.077%
2025-06-11	5.2000	5.4000	5.2000	5.4000	+4.854%	14	46	+244.815%
2025-06-10	5.2500	5.2500	5.1000	5.1500	+1.980%	16	33	+261.553%
2025-06-09	5.0000	5.1500	5.0000	5.0500	+3.484%	6	18	+268.713%
2025-06-06	4.1000	4.9000	4.1000	4.8800	+10.158%	22	12	+281.557%
2025-06-05	8.1500	8.1500	4.4300	4.4300	+6.747%	2	4	+320.316%
2025-05-12	4.1500	4.1500	4.1500	4.1500	-27.826%	1	4	+348.675%
2025-04-24	5.7500	5.7500	5.7500	5.7500	-2.542%	1	3	+223.826%
2025-04-23	5.9000	5.9000	5.9000	5.9000	-13.235%	1	3	+215.593%
2025-04-14	6.8000	6.8000	6.8000	6.8000	+17.241%	1	2	+173.824%
2025-04-09	5.8000	5.8000	5.8000	5.8000	-21.088%	1	1	+221.034%
2025-04-08	7.3500	7.3500	7.3500	7.3500	0.000%	1	1	+153.333%