Dark

LULU20270115P140
LULU Jan 15 2027 140.00 Put (LULU270115P00140000)
option OPRA

EOD

Aug 25, 2026

27.84+3.111%(+0.84)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	28.1500	28.1500	27.8400	27.8400	+3.111%	25	721	0.000%
2026-08-18	26.8000	27.0000	26.8000	27.0000	-7.216%	20	726	+3.111%
2026-08-17	29.1000	29.1000	29.1000	29.1000	+21.250%	1	726	-4.330%
2026-08-10	24.0000	24.0000	24.0000	24.0000	+2.564%	2	726	+16.000%
2026-08-07	23.4000	23.4000	23.4000	23.4000	-10.379%	20	724	+18.974%
2026-08-04	26.6500	26.6500	26.1100	26.1100	-16.287%	4	744	+6.626%
2026-07-24	31.1900	31.1900	31.1900	31.1900	-4.090%	1	744	-10.741%
2026-07-22	31.1000	32.5600	31.1000	32.5200	+9.680%	8	743	-14.391%
2026-07-16	29.6500	29.6500	29.6500	29.6500	-0.503%	2	748	-6.105%
2026-07-10	29.8000	29.8000	29.8000	29.8000	-6.875%	1	746	-6.577%
2026-07-01	32.0000	32.0000	32.0000	32.0000	-3.030%	1	746	-13.000%
2026-06-25	33.0000	33.0000	33.0000	33.0000	-11.883%	9	747	-15.636%
2026-06-22	36.1000	37.4600	36.1000	37.4500	+13.313%	4	747	-25.661%
2026-06-17	32.5300	33.0500	32.5300	33.0500	+6.168%	32	736	-15.764%
2026-06-15	31.1300	31.1300	31.1300	31.1300	-0.096%	1	736	-10.569%
2026-06-11	31.1600	31.1600	31.1600	31.1600	+3.453%	1	735	-10.655%
2026-06-10	30.1200	30.1200	30.1200	30.1200	-8.199%	1	735	-7.570%
2026-06-05	31.6000	33.4500	31.6000	32.8100	+14.841%	10	736	-15.148%
2026-06-04	28.5100	28.6700	28.5100	28.5700	+0.669%	26	732	-2.555%
2026-06-03	28.3800	28.3800	28.3800	28.3800	+9.449%	1	711	-1.903%
2026-06-02	25.2500	25.9300	25.2500	25.9300	+2.490%	6	711	+7.366%
2026-05-29	25.3000	25.3000	25.3000	25.3000	-1.748%	1	710	+10.040%
2026-05-28	25.7500	25.7500	25.7500	25.7500	+6.229%	2	709	+8.117%
2026-05-27	24.3800	24.3800	24.2400	24.2400	-17.354%	10	711	+14.851%
2026-05-21	29.3300	29.3300	29.3300	29.3300	+0.445%	1	711	-5.080%
2026-05-20	29.2000	29.2000	29.2000	29.2000	-2.667%	1	711	-4.658%
2026-05-14	30.0000	30.0000	30.0000	30.0000	+0.840%	1	711	-7.200%
2026-05-13	29.7500	29.7500	29.7500	29.7500	+4.021%	1	711	-6.420%
2026-05-12	28.6000	28.6000	28.6000	28.6000	+15.789%	5	711	-2.657%
2026-05-07	24.7000	24.7000	24.7000	24.7000	-3.741%	13	711	+12.713%
2026-05-06	25.6600	25.6600	25.6600	25.6600	-2.803%	10	718	+8.496%
2026-05-05	26.2700	27.0500	26.2700	26.4000	-2.222%	3	708	+5.455%
2026-05-04	25.0700	27.0000	25.0700	27.0000	+18.681%	5	708	+3.111%
2026-05-01	22.7500	22.7500	22.7500	22.7500	-1.087%	2	706	+22.374%
2026-04-30	23.2000	23.2000	23.0000	23.0000	+2.222%	3	706	+21.043%
2026-04-29	22.5000	22.5000	22.5000	22.5000	+6.838%	2	704	+23.733%
2026-04-28	19.4000	21.0600	19.4000	21.0600	+5.300%	7	702	+32.194%
2026-04-24	20.2000	20.5000	20.0000	20.0000	-4.077%	4	700	+39.200%
2026-04-23	18.9200	20.8500	18.6700	20.8500	+62.763%	72	698	+33.525%
2026-04-21	12.8100	12.8100	12.8100	12.8100	-6.496%	1	663	+117.330%
2026-04-17	13.7000	13.7000	13.7000	13.7000	-4.263%	1	663	+103.212%
2026-04-14	14.3100	14.3100	14.3100	14.3100	-3.960%	10	663	+94.549%
2026-04-09	14.9000	14.9000	14.9000	14.9000	-6.524%	2	668	+86.846%
2026-04-08	15.9400	15.9400	15.9400	15.9400	-10.850%	1	670	+74.655%
2026-04-02	17.5000	17.9600	17.5000	17.8800	+7.711%	15	684	+55.705%
2026-04-01	17.1500	17.1500	16.6000	16.6000	-16.750%	25	684	+67.711%
2026-03-30	20.2100	20.2100	19.9400	19.9400	-3.204%	5	676	+39.619%
2026-03-27	19.0000	20.6000	19.0000	20.6000	+15.730%	4	671	+35.146%
2026-03-26	17.1000	17.8000	17.1000	17.8000	+20.924%	14	668	+56.404%
2026-03-24	14.7200	14.7200	14.7200	14.7200	+2.937%	1	664	+89.130%
2026-03-20	14.3000	14.3000	14.3000	14.3000	+2.730%	1	663	+94.685%
2026-03-18	14.5300	14.7300	13.9200	13.9200	-13.540%	11	662	+100.000%
2026-03-17	15.1500	16.2100	15.1500	16.1000	-9.652%	8	667	+72.919%
2026-03-13	17.8200	17.8200	17.8200	17.8200	+1.596%	1	659	+56.229%
2026-03-12	17.6700	17.6700	17.5400	17.5400	+9.625%	15	658	+58.723%
2026-03-11	16.0000	16.0000	16.0000	16.0000	-1.599%	3	651	+74.000%
2026-03-09	16.2600	16.2600	16.2600	16.2600	+16.559%	1	651	+71.218%
2026-03-03	15.1000	15.1000	13.9500	13.9500	+4.104%	7	651	+99.570%
2026-02-23	13.4000	13.4000	13.4000	13.4000	-12.533%	1	654	+107.761%
2026-02-12	15.3200	15.3200	15.3200	15.3200	+17.305%	1	654	+81.723%
2026-02-11	13.0600	13.0600	13.0600	13.0600	+6.352%	1	653	+113.170%
2026-02-10	12.2800	12.2800	12.2800	12.2800	-13.643%	2	654	+126.710%
2026-02-09	14.1000	14.2200	14.1000	14.2200	+1.571%	109	654	+95.781%
2026-02-06	14.0000	14.0000	14.0000	14.0000	-6.667%	1	654	+98.857%
2026-02-05	14.6500	15.0500	14.6500	15.0000	+12.782%	5	654	+85.600%
2026-02-02	13.3000	13.3000	13.3000	13.3000	-3.273%	1	654	+109.323%
2026-01-29	13.7500	13.7500	13.7500	13.7500	+12.428%	1	655	+102.473%
2026-01-28	11.6000	12.2300	11.4000	12.2300	+14.406%	13	654	+127.637%
2026-01-27	10.6900	10.6900	10.6900	10.6900	+8.528%	1	654	+160.430%
2026-01-26	9.8500	9.8600	9.8500	9.8500	+2.391%	7	654	+182.640%
2026-01-23	9.5800	10.5400	9.5800	9.6200	-16.565%	13	653	+189.397%
2026-01-21	11.4900	13.1500	11.3600	11.5300	+8.263%	30	653	+141.457%
2026-01-20	8.6800	10.6500	8.6800	10.6500	+22.696%	14	653	+161.408%
2026-01-16	8.6700	8.6800	8.6700	8.6800	-12.764%	10	644	+220.737%
2026-01-15	9.9500	9.9500	9.9500	9.9500	+24.375%	1	644	+179.799%
2026-01-14	7.9000	8.0000	7.9000	8.0000	-12.088%	2	644	+248.000%
2026-01-09	9.1000	9.1000	9.1000	9.1000	+26.389%	1	646	+205.934%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-7.097%	1	645	+286.667%
2025-12-23	7.7500	7.7500	7.7500	7.7500	-6.061%	1	645	+259.226%
2025-12-19	7.5000	8.2500	7.5000	8.2500	+19.565%	241	646	+237.455%
2025-12-18	7.4000	8.0000	6.8000	6.9000	-18.824%	20	645	+303.478%
2025-12-17	8.5000	8.5000	8.5000	8.5000	-9.574%	2	650	+227.529%
2025-12-16	8.5000	9.4000	8.5000	9.4000	+5.618%	4	650	+196.170%
2025-12-15	9.3000	9.3000	8.9000	8.9000	-11.000%	3	652	+212.809%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-34.896%	2	652	+178.400%
2025-12-08	15.3600	15.3600	15.3600	15.3600	+9.091%	1	654	+81.250%
2025-12-05	14.0800	14.0800	14.0800	14.0800	-10.603%	100	653	+97.727%
2025-11-28	15.7500	15.7500	15.7500	15.7500	-1.563%	3	753	+76.762%
2025-11-26	16.0000	16.0000	16.0000	16.0000	-21.837%	1	756	+74.000%
2025-11-19	20.4700	20.4700	20.4700	20.4700	+3.803%	10	756	+36.004%
2025-11-13	19.7200	19.7200	19.7200	19.7200	+1.440%	1	756	+41.176%
2025-11-12	18.9700	19.7900	18.9700	19.4400	-6.986%	79	756	+43.210%
2025-11-07	20.9000	20.9000	20.9000	20.9000	-3.016%	7	745	+33.206%
2025-11-06	21.5500	21.5500	21.5500	21.5500	+0.233%	1	752	+29.188%
2025-11-04	20.8000	21.5000	20.8000	21.5000	+6.016%	6	752	+29.488%
2025-11-03	19.6800	20.2800	19.6800	20.2800	+17.565%	3	750	+37.278%
2025-10-29	17.2500	17.2500	17.2500	17.2500	-4.854%	10	750	+61.391%
2025-10-28	18.1000	18.1300	18.1000	18.1300	+16.292%	20	740	+53.558%
2025-10-27	15.2400	15.8800	15.2400	15.5900	-12.416%	48	739	+78.576%
2025-10-23	17.8000	17.8000	17.8000	17.8000	+5.638%	1	739	+56.404%
2025-10-21	16.8500	16.8500	16.8500	16.8500	-15.918%	1	740	+65.223%
2025-10-17	20.2000	20.5300	20.0200	20.0400	-2.718%	380	741	+38.922%
2025-10-16	20.2200	20.6000	20.1500	20.6000	+4.995%	11	504	+35.146%
2025-10-15	19.6200	19.6200	19.6200	19.6200	+1.395%	1	505	+41.896%
2025-10-13	19.3500	19.3500	19.3500	19.3500	-0.616%	1	506	+43.876%
2025-10-10	18.5000	19.7900	18.5000	19.4700	+17.431%	5	505	+42.989%
2025-10-08	16.5800	16.5800	16.5800	16.5800	-1.602%	2	505	+67.913%
2025-09-29	16.8000	16.8500	16.8000	16.8500	-5.337%	4	505	+65.223%
2025-09-25	17.8000	17.8000	17.8000	17.8000	+1.251%	1	507	+56.404%
2025-09-23	17.5800	17.5800	17.5800	17.5800	-2.604%	2	507	+58.362%
2025-09-22	18.5500	18.5800	18.0500	18.0500	-2.957%	4	509	+54.238%
2025-09-19	18.6000	18.6000	18.6000	18.6000	+0.541%	10	509	+49.677%
2025-09-18	18.7800	18.7800	18.5000	18.5000	-10.498%	3	509	+50.486%
2025-09-15	20.5200	20.6700	20.2200	20.6700	-0.193%	53	508	+34.688%
2025-09-12	20.0000	20.7100	20.0000	20.7100	+9.751%	4	537	+34.428%
2025-09-09	18.0000	18.8700	18.0000	18.8700	-1.616%	13	533	+47.536%
2025-09-08	18.7000	19.4300	18.7000	19.1800	+5.850%	17	522	+45.151%
2025-09-05	18.2500	18.4600	17.1000	18.1200	+39.923%	282	520	+53.642%
2025-09-04	12.9500	12.9500	12.9500	12.9500	-1.220%	5	337	+114.981%
2025-08-28	13.1100	13.1100	13.1100	13.1100	-11.119%	1	337	+112.357%
2025-08-15	14.7500	14.7500	14.7500	14.7500	-2.318%	2	337	+88.746%
2025-08-14	15.1000	15.1000	15.1000	15.1000	-2.581%	5	339	+84.371%
2025-08-11	15.5000	15.5000	15.5000	15.5000	+1.307%	10	334	+79.613%
2025-08-08	14.7100	15.4500	14.7100	15.3000	+2.341%	57	324	+81.961%
2025-08-07	14.9500	14.9500	14.9500	14.9500	+8.412%	1	313	+86.221%
2025-08-01	13.9500	13.9500	13.7900	13.7900	+12.848%	5	312	+101.885%
2025-07-31	12.0000	12.2200	12.0000	12.2200	+11.091%	3	311	+127.823%
2025-07-30	10.7700	11.0000	10.7000	11.0000	+6.693%	3	308	+153.091%
2025-07-29	10.3100	10.3100	10.3100	10.3100	+1.078%	1	305	+170.029%
2025-07-25	10.5000	10.5000	10.2000	10.2000	+0.295%	2	304	+172.941%
2025-07-24	10.1700	10.1700	10.1700	10.1700	+2.211%	1	302	+173.746%
2025-07-22	9.9500	9.9500	9.9500	9.9500	+2.577%	1	302	+179.799%
2025-07-21	9.7000	9.7000	9.7000	9.7000	-2.513%	1	302	+187.010%
2025-07-16	9.9000	9.9500	9.9000	9.9500	+1.531%	3	301	+179.799%
2025-07-15	9.6300	9.8000	9.6300	9.8000	+5.946%	2	302	+184.082%
2025-07-14	9.2500	9.2500	9.2500	9.2500	+6.322%	3	301	+200.973%
2025-07-11	8.7000	8.7000	8.7000	8.7000	-6.452%	1	298	+220.000%
2025-07-09	9.3000	9.3000	9.3000	9.3000	+3.333%	1	299	+199.355%
2025-07-07	9.0000	9.0000	9.0000	9.0000	+2.740%	1	298	+209.333%
2025-07-01	9.0000	9.0000	8.7600	8.7600	-11.336%	3	298	+217.808%
2025-06-27	9.8800	9.8800	9.8800	9.8800	-5.905%	1	296	+181.781%
2025-06-25	10.5000	10.5000	10.5000	10.5000	-0.943%	1	296	+165.143%
2025-06-24	10.6000	10.6000	10.6000	10.6000	-1.852%	1	296	+162.642%
2025-06-20	10.8000	10.8000	10.8000	10.8000	+5.882%	2	296	+157.778%
2025-06-18	9.9000	10.2000	9.9000	10.2000	+44.681%	9	296	+172.941%
2025-06-09	6.9000	7.0500	6.9000	7.0500	+2.174%	3	296	+294.894%
2025-06-06	6.9000	6.9000	6.9000	6.9000	+32.692%	2	293	+303.478%
2025-05-28	5.0000	5.2000	5.0000	5.2000	+5.051%	3	292	+435.385%
2025-05-22	5.0000	5.0000	4.9500	4.9500	+5.319%	33	289	+462.424%
2025-05-20	4.7000	4.7000	4.7000	4.7000	-7.843%	2	256	+492.340%
2025-05-19	5.1000	5.1000	5.1000	5.1000	-35.443%	78	256	+445.882%
2025-04-24	7.9000	7.9000	7.9000	7.9000	-24.038%	5	178	+252.405%
2025-04-16	10.2300	10.4000	10.2300	10.4000	+18.857%	6	183	+167.692%
2025-04-09	12.0500	12.0500	8.7500	8.7500	-7.895%	3	183	+218.171%
2025-04-07	9.5000	9.5000	9.5000	9.5000	+7.345%	1	185	+193.053%
2025-04-04	8.8500	8.8500	8.8500	8.8500	+11.041%	4	185	+214.576%
2025-04-03	7.9700	7.9700	7.9700	7.9700	+43.604%	9	183	+249.310%
2025-04-02	5.5500	5.5500	5.5500	5.5500	+0.909%	28	192	+401.622%
2025-03-31	5.3000	5.5000	5.3000	5.5000	+14.583%	77	164	+406.182%
2025-03-28	3.8500	4.8000	3.8500	4.8000	-19.866%	10	93	+480.000%
2025-03-27	5.9900	5.9900	5.9900	5.9900	+39.953%	2	91	+364.775%
2025-03-10	3.9700	4.2800	1.3400	4.2800	+1.663%	7	89	+550.467%
2025-03-03	4.2100	4.2100	4.2100	4.2100	+18.927%	10	96	+561.283%
2025-02-26	5.0600	5.0600	3.5400	3.5400	-8.763%	60	106	+686.441%
2025-02-25	3.7300	3.8800	1.9500	3.8800	+40.580%	83	248	+617.526%
2025-02-24	2.7500	2.7600	1.9600	2.7600	-3.497%	61	248	+908.696%
2025-02-21	2.8500	2.8600	2.8500	2.8600	+1.779%	122	309	+873.427%
2025-02-20	2.8100	2.8100	2.8100	2.8100	+16.116%	40	370	+890.747%
2025-02-14	3.2500	4.9000	2.1800	2.4200	+3.863%	520	180	+1,050.413%
2025-02-13	7.5000	7.5000	2.3300	2.3300	-71.163%	230	3	+1,094.850%
2024-10-14	8.0800	8.0800	8.0800	8.0800	-5.497%	2	3	+244.554%
2024-10-08	8.5500	8.5500	8.5500	8.5500	-4.148%	1	3	+225.614%
2024-09-23	8.9000	8.9200	8.9000	8.9200	0.000%	2	2	+212.108%