Dark

LULU20270115P130
LULU Jan 15 2027 130.00 Put (LULU270115P00130000)
option OPRA

EOD

Aug 27, 2026

21.80+0.786%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	21.8000	21.8000	21.8000	21.8000	+0.786%	1	972	0.000%
2026-08-26	21.3000	21.6300	21.3000	21.6300	+11.495%	3	973	+0.786%
2026-08-24	18.9400	19.4000	18.9400	19.4000	-2.414%	4	972	+12.371%
2026-08-18	20.1000	20.1000	19.8800	19.8800	-8.218%	4	972	+9.658%
2026-08-17	21.6600	21.6600	21.6600	21.6600	+2.751%	1	972	+0.646%
2026-08-14	21.3000	21.3000	21.0800	21.0800	+11.534%	5	972	+3.416%
2026-08-04	18.9000	18.9000	18.9000	18.9000	-7.534%	1	968	+15.344%
2026-08-03	20.0000	20.4400	20.0000	20.4400	-8.341%	4	969	+6.654%
2026-07-30	22.3000	22.3000	22.3000	22.3000	+3.721%	1	967	-2.242%
2026-07-29	21.5000	21.5000	21.5000	21.5000	-15.653%	3	967	+1.395%
2026-07-22	25.6400	25.6600	25.4900	25.4900	+0.671%	27	967	-14.476%
2026-07-21	25.3200	25.3200	25.3200	25.3200	+15.828%	1	967	-13.902%
2026-07-16	22.0700	22.0700	21.8600	21.8600	-6.180%	3	967	-0.274%
2026-07-15	22.3200	23.3000	22.3200	23.3000	+6.636%	12	967	-6.438%
2026-07-13	21.8500	21.9000	21.8500	21.8500	-3.744%	31	956	-0.229%
2026-07-10	22.7000	22.7000	22.7000	22.7000	-14.015%	1	944	-3.965%
2026-06-30	26.4000	26.4000	26.4000	26.4000	+10.092%	1	944	-17.424%
2026-06-26	23.9000	23.9800	23.9000	23.9800	-8.473%	2	945	-9.091%
2026-06-24	26.6600	26.6600	26.2000	26.2000	-15.484%	3	945	-16.794%
2026-06-22	30.1000	31.0000	30.1000	31.0000	+14.476%	3	945	-29.677%
2026-06-18	27.0800	27.0800	27.0800	27.0800	+16.223%	3	945	-19.498%
2026-06-12	23.0000	23.3500	23.0000	23.3000	+1.525%	10	945	-6.438%
2026-06-11	25.1000	25.1000	22.9500	22.9500	-2.340%	3	947	-5.011%
2026-06-09	23.0000	23.5000	22.8500	23.5000	-9.266%	8	947	-7.234%
2026-06-08	25.6600	25.9000	25.2000	25.9000	-1.333%	16	941	-15.830%
2026-06-05	26.4100	26.4100	25.4500	26.2500	+15.233%	29	931	-16.952%
2026-06-04	22.1500	22.7800	22.1500	22.7800	+7.150%	100	934	-4.302%
2026-06-02	20.2000	21.2600	20.2000	21.2600	+13.873%	3	836	+2.540%
2026-06-01	18.7500	19.0000	18.6600	18.6700	-3.364%	13	836	+16.765%
2026-05-29	19.6500	19.6500	19.3200	19.3200	+2.602%	2	837	+12.836%
2026-05-27	18.0000	18.8300	18.0000	18.8300	-14.214%	10	838	+15.773%
2026-05-22	21.9500	21.9500	21.9500	21.9500	-3.516%	1	829	-0.683%
2026-05-21	23.0500	23.0500	22.7500	22.7500	-3.438%	3	829	-4.176%
2026-05-20	25.7000	25.7000	23.5600	23.5600	-3.679%	4	829	-7.470%
2026-05-18	24.4600	24.4600	24.4600	24.4600	-0.163%	1	831	-10.875%
2026-05-15	24.5000	24.5000	24.5000	24.5000	+1.240%	1	831	-11.020%
2026-05-14	24.2000	24.2000	24.2000	24.2000	+1.895%	2	831	-9.917%
2026-05-13	23.7500	23.7500	23.7500	23.7500	+7.223%	1	830	-8.211%
2026-05-12	22.8000	22.8900	22.1500	22.1500	+4.235%	20	830	-1.580%
2026-05-11	21.2500	21.2500	21.2500	21.2500	+7.323%	30	830	+2.588%
2026-05-08	20.0000	20.0000	19.5000	19.8000	+2.431%	15	791	+10.101%
2026-05-07	19.3300	19.3300	19.3300	19.3300	-4.543%	1	803	+12.778%
2026-05-06	20.2000	20.3000	20.2000	20.2500	-3.571%	14	803	+7.654%
2026-05-05	20.0500	21.3000	20.0500	21.0000	+1.942%	13	803	+3.810%
2026-05-04	19.5000	20.6100	19.5000	20.6000	+6.846%	72	806	+5.825%
2026-05-01	19.0000	19.2800	19.0000	19.2800	+8.011%	3	762	+13.071%
2026-04-30	17.8000	17.8500	17.8000	17.8500	+1.420%	3	762	+22.129%
2026-04-29	17.2000	18.0000	17.2000	17.6000	+17.333%	12	763	+23.864%
2026-04-28	15.0000	15.0000	15.0000	15.0000	-3.599%	1	763	+45.333%
2026-04-23	15.0000	15.7500	14.8200	15.5600	+60.412%	54	763	+40.103%
2026-04-21	9.7000	9.7000	9.7000	9.7000	-4.339%	1	740	+124.742%
2026-04-20	10.4200	10.6000	10.1400	10.1400	-9.302%	32	740	+114.990%
2026-04-15	11.3000	11.3000	11.1800	11.1800	-2.867%	2	769	+94.991%
2026-04-14	11.5100	11.5100	11.5100	11.5100	+5.210%	1	769	+89.401%
2026-04-10	10.9400	10.9400	10.9400	10.9400	-0.636%	1	769	+99.269%
2026-04-09	11.6000	11.6500	11.0100	11.0100	-19.222%	5	769	+98.002%
2026-04-06	11.8500	13.6300	11.8500	13.6300	+0.221%	2	769	+59.941%
2026-04-02	13.6000	13.6000	13.6000	13.6000	-18.072%	1	770	+60.294%
2026-03-30	15.5000	16.6000	15.5000	16.6000	+3.750%	11	770	+31.325%
2026-03-27	16.0000	16.0000	16.0000	16.0000	+14.695%	2	765	+36.250%
2026-03-26	13.3000	13.9700	13.3000	13.9500	+14.344%	4	765	+56.272%
2026-03-25	12.4000	12.4000	12.2000	12.2000	+14.447%	4	764	+78.689%
2026-03-23	10.6600	10.6600	10.6600	10.6600	-6.981%	1	764	+104.503%
2026-03-19	11.4600	11.4600	11.4600	11.4600	+7.404%	1	763	+90.227%
2026-03-18	11.2500	12.2700	10.6700	10.6700	-12.756%	9	763	+104.311%
2026-03-17	12.5000	12.5000	12.0500	12.2300	-11.055%	11	758	+78.250%
2026-03-16	13.7500	13.7500	13.7500	13.7500	-2.274%	2	758	+58.545%
2026-03-12	14.0700	14.0700	14.0700	14.0700	+11.313%	1	756	+54.940%
2026-03-11	12.6400	12.6400	12.6400	12.6400	+3.100%	1	756	+72.468%
2026-03-09	12.9500	12.9500	12.2600	12.2600	+4.876%	21	756	+77.814%
2026-03-03	11.6900	11.6900	11.6900	11.6900	+27.065%	1	750	+86.484%
2026-02-26	9.2000	9.2000	9.2000	9.2000	-8.000%	1	749	+136.957%
2026-02-25	10.0000	10.0000	10.0000	10.0000	+5.263%	14	736	+118.000%
2026-02-20	9.2700	9.5000	9.2700	9.5000	-20.833%	2	736	+129.474%
2026-02-12	12.0000	12.0000	12.0000	12.0000	+10.092%	3	736	+81.667%
2026-02-09	10.9000	10.9000	10.9000	10.9000	+0.368%	1	736	+100.000%
2026-02-04	10.8600	10.8600	10.8600	10.8600	-1.183%	10	736	+100.737%
2026-02-03	10.9900	10.9900	10.9900	10.9900	+22.383%	1	736	+98.362%
2026-02-02	10.8000	10.8000	8.9800	8.9800	-13.237%	2	736	+142.762%
2026-01-30	10.4000	10.4000	10.3500	10.3500	-4.167%	2	736	+110.628%
2026-01-29	10.0000	10.8000	10.0000	10.8000	+20.000%	3	737	+101.852%
2026-01-28	8.5000	9.0000	8.3500	9.0000	+13.636%	5	737	+142.222%
2026-01-21	7.9200	7.9200	7.9200	7.9200	+35.385%	25	737	+175.253%
2026-01-13	5.8500	5.8500	5.8500	5.8500	-5.645%	5	737	+272.650%
2026-01-12	6.2000	6.2000	6.2000	6.2000	-4.615%	1	737	+251.613%
2026-01-09	6.4000	7.1000	6.4000	6.5000	+10.733%	15	737	+235.385%
2026-01-08	5.8700	5.8700	5.8700	5.8700	+2.087%	1	739	+271.380%
2026-01-06	5.6300	5.7500	5.6300	5.7500	+4.545%	2	739	+279.130%
2026-01-05	5.6300	5.6300	5.5000	5.5000	-5.172%	4	740	+296.364%
2025-12-31	5.8000	5.8000	5.8000	5.8000	+2.655%	1	740	+275.862%
2025-12-29	5.6500	5.6500	5.6500	5.6500	-2.586%	1	740	+285.841%
2025-12-24	5.8000	5.8000	5.8000	5.8000	-0.344%	1	739	+275.862%
2025-12-22	5.8200	5.8200	5.8200	5.8200	-6.880%	1	739	+274.570%
2025-12-19	6.2500	6.2500	6.2500	6.2500	+20.192%	1	739	+248.800%
2025-12-18	5.1400	5.2100	5.1400	5.2000	-12.605%	16	739	+319.231%
2025-12-17	5.9500	5.9500	5.9500	5.9500	+5.684%	34	755	+266.387%
2025-12-16	5.6300	5.6300	5.6300	5.6300	-20.927%	2	721	+287.211%
2025-12-12	7.4300	7.6500	6.1600	7.1200	-38.621%	166	723	+206.180%
2025-12-11	11.8000	11.9500	11.6000	11.6000	-3.333%	3	763	+87.931%
2025-12-09	12.0000	12.0000	12.0000	12.0000	+11.628%	1	763	+81.667%
2025-12-05	12.3200	12.3200	10.7500	10.7500	-11.668%	104	763	+102.791%
2025-12-04	12.1700	12.1700	12.1700	12.1700	+0.829%	7	863	+79.129%
2025-12-03	12.0700	12.0700	12.0700	12.0700	-4.130%	10	870	+80.613%
2025-11-28	12.5900	12.5900	12.5900	12.5900	-0.159%	17	880	+73.153%
2025-11-26	12.7600	12.7600	12.6100	12.6100	-5.188%	2	861	+72.879%
2025-11-25	13.7000	13.7000	13.3000	13.3000	-24.303%	2	861	+63.910%
2025-11-18	17.3800	17.5700	17.3800	17.5700	+2.151%	13	861	+24.075%
2025-11-17	16.9200	17.2000	16.9200	17.2000	+8.861%	4	874	+26.744%
2025-11-13	15.8700	15.8700	15.3300	15.8000	+1.217%	15	874	+37.975%
2025-11-12	14.8900	16.1500	14.8900	15.6100	-12.696%	303	861	+39.654%
2025-11-07	17.8800	17.8800	17.8800	17.8800	+4.623%	1	744	+21.924%
2025-11-04	16.4500	17.2500	16.4000	17.0900	+13.706%	93	743	+27.560%
2025-10-31	15.0300	15.0300	15.0300	15.0300	+7.974%	3	720	+45.043%
2025-10-29	13.9200	13.9200	13.9200	13.9200	+3.881%	10	720	+56.609%
2025-10-28	13.4000	13.4000	13.4000	13.4000	+6.349%	1	730	+62.687%
2025-10-21	12.6000	12.6000	12.6000	12.6000	-22.699%	1	730	+73.016%
2025-10-17	16.3500	16.3500	16.3000	16.3000	-1.807%	2	731	+33.742%
2025-10-16	16.6000	16.6000	16.6000	16.6000	-3.488%	2	731	+31.325%
2025-10-13	17.2000	17.2000	17.2000	17.2000	+29.421%	1	731	+26.744%
2025-09-29	13.2600	13.2900	12.7800	13.2900	-5.274%	82	731	+64.033%
2025-09-23	14.0000	14.0300	14.0000	14.0300	-2.569%	10	717	+55.381%
2025-09-22	14.8500	14.8500	14.4000	14.4000	-5.013%	3	715	+51.389%
2025-09-19	15.1600	15.1600	15.1600	15.1600	+2.225%	2	714	+43.799%
2025-09-18	14.8300	14.8300	14.8300	14.8300	-6.139%	1	714	+46.999%
2025-09-17	15.8000	15.8000	15.8000	15.8000	-3.364%	1	714	+37.975%
2025-09-15	16.3200	16.3500	16.3200	16.3500	+0.307%	10	715	+33.333%
2025-09-12	16.3500	16.3500	16.2500	16.3000	+6.536%	161	725	+33.742%
2025-09-11	14.7500	15.3000	14.5800	15.3000	+3.378%	21	580	+42.484%
2025-09-08	15.4500	16.0700	14.8000	14.8000	+4.225%	117	569	+47.297%
2025-09-05	15.2500	15.2500	13.2400	14.2000	+43.434%	269	493	+53.521%
2025-09-04	9.9000	9.9000	9.9000	9.9000	-6.604%	1	336	+120.202%
2025-08-29	10.3500	10.6000	10.3500	10.6000	+1.435%	2	334	+105.660%
2025-08-28	10.0000	10.4500	10.0000	10.4500	-1.878%	2	334	+108.612%
2025-08-25	10.8500	10.8500	10.6500	10.6500	-1.389%	6	333	+104.695%
2025-08-22	11.2000	11.2000	10.8000	10.8000	-7.692%	3	339	+101.852%
2025-08-19	11.6000	11.7000	11.6000	11.7000	+6.364%	2	339	+86.325%
2025-08-18	11.0000	11.0000	11.0000	11.0000	-7.563%	1	337	+98.182%
2025-08-15	11.9000	11.9000	11.9000	11.9000	+2.586%	2	336	+83.193%
2025-08-13	11.6000	11.6000	11.6000	11.6000	-3.333%	1	338	+87.931%
2025-08-12	12.0000	12.0000	12.0000	12.0000	-4.382%	2	337	+81.667%
2025-08-11	12.3000	12.5500	12.3000	12.5500	+2.869%	6	337	+73.705%
2025-08-08	11.9500	12.2000	11.9500	12.2000	+11.111%	2	336	+78.689%
2025-08-05	10.7500	11.0000	10.7500	10.9800	+1.667%	66	335	+98.543%
2025-08-01	10.7500	10.9000	10.6500	10.8000	+32.515%	70	362	+101.852%
2025-07-29	8.1500	8.1500	8.1500	8.1500	+0.369%	1	292	+167.485%
2025-07-28	7.7600	8.1200	7.7600	8.1200	-1.576%	2	291	+168.473%
2025-07-24	8.2500	8.2500	8.2500	8.2500	-21.801%	1	290	+164.242%
2025-07-23	8.7400	10.5500	8.7400	10.5500	+33.544%	11	291	+106.635%
2025-07-22	7.9000	7.9000	7.9000	7.9000	+1.673%	1	281	+175.949%
2025-07-21	7.7700	7.7700	7.7700	7.7700	+1.702%	1	280	+180.566%
2025-07-17	7.6400	7.6400	7.6400	7.6400	-4.500%	1	279	+185.340%
2025-07-16	8.0000	8.0000	8.0000	8.0000	+17.302%	1	279	+172.500%
2025-07-02	6.9500	7.0700	6.8200	6.8200	-4.348%	5	278	+219.648%
2025-07-01	7.1300	7.1300	7.1300	7.1300	-16.413%	4	274	+205.750%
2025-06-25	8.5300	8.5300	8.5300	8.5300	+14.960%	5	274	+155.569%
2025-06-24	9.0700	9.0700	4.3500	7.4200	-13.013%	120	274	+193.801%
2025-06-18	8.0000	8.5300	8.0000	8.5300	+17.493%	12	275	+155.569%
2025-06-17	7.3200	7.3200	7.2600	7.2600	+1.538%	30	275	+200.275%
2025-06-16	7.1500	7.1500	7.1500	7.1500	+27.679%	2	275	+204.895%
2025-06-11	5.6000	5.6000	5.6000	5.6000	-3.448%	1	273	+289.286%
2025-06-10	5.6700	7.9500	5.6700	5.8000	+3.571%	8	272	+275.862%
2025-06-09	5.6000	5.6000	5.6000	5.6000	+2.190%	1	273	+289.286%
2025-06-06	3.9500	5.6000	3.9500	5.4800	+32.048%	44	272	+297.810%
2025-05-30	4.1500	4.1500	4.1500	4.1500	+8.073%	4	274	+425.301%
2025-05-21	3.6900	3.8400	3.6900	3.8400	+94.924%	100	276	+467.708%
2025-05-20	3.9000	5.8900	1.9700	1.9700	-29.643%	163	376	+1,006.599%
2025-05-19	3.8500	5.4900	2.1600	2.8000	-50.000%	109	534	+678.571%
2025-05-16	5.2200	5.6000	4.1000	5.6000	+64.223%	760	643	+289.286%
2025-05-15	3.8100	5.4000	3.3500	3.4100	-14.750%	8	263	+539.296%
2025-05-14	4.0000	4.0000	4.0000	4.0000	-6.103%	2	271	+445.000%
2025-05-13	4.3300	4.3300	4.2100	4.2600	-13.061%	107	271	+411.737%
2025-05-12	4.9000	4.9000	4.9000	4.9000	-12.966%	1	234	+344.898%
2025-05-09	5.5800	5.6300	5.5800	5.6300	-30.062%	4	235	+287.211%
2025-04-14	8.0500	8.0500	8.0500	8.0500	+23.846%	1	233	+170.807%
2025-04-09	6.5000	6.5000	6.5000	6.5000	-9.722%	1	233	+235.385%
2025-04-08	7.2000	7.2000	7.2000	7.2000	-5.263%	1	234	+202.778%
2025-04-04	7.6000	8.5000	7.6000	7.6000	+19.685%	10	233	+186.842%
2025-04-03	6.4000	6.4000	6.2000	6.3500	+38.043%	16	234	+243.307%
2025-03-31	4.6000	4.6000	4.6000	4.6000	+15.000%	1	239	+373.913%
2025-03-28	3.0700	4.0000	3.0700	4.0000	+26.582%	368	238	+445.000%
2025-03-27	3.1600	3.1600	3.1500	3.1600	-5.672%	81	297	+589.873%
2025-03-26	3.3500	3.3500	3.3500	3.3500	+1.515%	41	276	+550.746%
2025-03-20	3.3000	3.3000	3.3000	3.3000	-40.433%	1	276	+560.606%
2025-03-14	6.4800	6.4800	4.8900	5.5400	+42.051%	18	275	+293.502%
2025-03-11	2.7600	3.9000	2.7600	3.9000	+48.855%	51	275	+458.974%
2025-03-10	2.6300	2.6500	2.6000	2.6200	-12.667%	172	325	+732.061%
2025-03-07	2.9700	3.0000	2.9700	3.0000	+16.732%	46	497	+626.667%
2025-03-06	2.5700	2.5700	2.5700	2.5700	-34.103%	1	521	+748.249%
2025-03-04	3.9000	3.9000	3.9000	3.9000	+56.627%	40	521	+458.974%
2025-02-21	2.4900	2.4900	2.4900	2.4900	+0.403%	58	561	+775.502%
2025-02-20	2.4800	2.4800	2.4800	2.4800	-45.374%	40	590	+779.032%
2025-02-18	4.5400	4.5400	4.5400	4.5400	+94.017%	1	630	+380.176%
2025-02-14	2.5300	7.2200	2.3200	2.3400	+29.282%	560	390	+831.624%
2025-02-13	1.8500	2.5500	1.8100	1.8100	-26.721%	360	390	+1,104.420%
2025-02-12	2.3300	2.5700	2.3300	2.4700	-24.000%	96	95	+782.591%
2024-12-04	3.2500	3.2500	3.2500	3.2500	-19.753%	4	7	+570.769%
2024-11-25	4.0500	4.0500	4.0500	4.0500	0.000%	2	3	+438.272%
2024-11-22	4.0500	4.0500	4.0500	4.0500	-32.500%	4	5	+438.272%
2024-10-21	6.0000	6.0000	6.0000	6.0000	-5.512%	1	3	+263.333%
2024-10-15	6.3500	6.3500	6.3500	6.3500	-12.414%	1	3	+243.307%
2024-10-07	7.2000	7.2500	7.2000	7.2500	0.000%	2	2	+200.690%