Dark

LULU20270115P160
LULU Jan 15 2027 160.00 Put (LULU270115P00160000)
option OPRA

EOD

Aug 26, 2026

45.15+1.575%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	45.1500	45.1500	45.1500	45.1500	+1.575%	1	1,609	0.000%
2026-08-21	44.6500	44.7300	44.4500	44.4500	+5.108%	4	1,610	+1.575%
2026-08-18	42.2900	42.2900	42.2900	42.2900	-9.054%	2	1,610	+6.763%
2026-08-17	45.8500	46.5000	45.8500	46.5000	+1.087%	13	1,609	-2.903%
2026-07-27	46.6000	46.6000	46.0000	46.0000	-2.232%	11	1,606	-1.848%
2026-07-21	47.0500	47.0500	47.0500	47.0500	-0.947%	5	1,605	-4.038%
2026-06-26	49.5100	49.5100	47.5000	47.5000	-15.705%	4	1,600	-4.947%
2026-06-22	55.1600	56.3500	55.1600	56.3500	+9.417%	6	1,603	-19.876%
2026-06-18	50.7900	51.8200	50.7900	51.5000	+9.996%	6	1,607	-12.330%
2026-06-17	47.0000	47.0000	46.8200	46.8200	-0.171%	2	1,607	-3.567%
2026-06-15	45.2000	46.9300	45.2000	46.9000	+4.107%	3	1,607	-3.731%
2026-06-11	46.3700	46.3700	45.0500	45.0500	-8.042%	3	1,605	+0.222%
2026-06-05	51.1900	51.1900	48.6000	48.9900	+21.563%	5	1,605	-7.838%
2026-06-02	40.7500	40.7500	40.3000	40.3000	+10.775%	7	1,605	+12.035%
2026-06-01	36.3800	36.3800	36.3800	36.3800	-13.381%	1	1,608	+24.107%
2026-05-22	41.8500	42.0000	41.8500	42.0000	-9.091%	4	1,608	+7.500%
2026-05-19	46.2000	46.2000	46.2000	46.2000	+1.316%	1	1,608	-2.273%
2026-05-18	45.6000	45.6000	45.6000	45.6000	+2.128%	2	1,607	-0.987%
2026-05-14	44.6500	44.6500	44.6500	44.6500	+1.685%	1	1,607	+1.120%
2026-05-13	43.9000	43.9100	43.9000	43.9100	+2.164%	3	1,613	+2.824%
2026-05-12	42.3200	42.9800	42.3200	42.9800	+11.059%	10	1,613	+5.049%
2026-05-06	38.7700	38.7700	38.7000	38.7000	-1.225%	100	1,613	+16.667%
2026-05-04	37.8000	39.1800	37.8000	39.1800	+5.040%	109	1,613	+15.237%
2026-05-01	36.5200	37.3000	36.5200	37.3000	+9.384%	2	1,556	+21.046%
2026-04-29	34.1000	34.1000	34.1000	34.1000	+14.047%	1	1,556	+32.405%
2026-04-27	29.9000	29.9000	29.9000	29.9000	-6.563%	1	1,556	+51.003%
2026-04-23	29.9000	32.0000	29.9000	32.0000	+40.351%	2	1,555	+41.094%
2026-04-22	22.8000	22.8000	22.8000	22.8000	+4.110%	14	1,556	+98.026%
2026-04-20	21.9000	22.1000	21.9000	21.9000	-0.455%	96	1,546	+106.164%
2026-04-17	22.0000	22.0000	22.0000	22.0000	-9.428%	1	1,557	+105.227%
2026-04-14	24.2900	24.2900	24.2900	24.2900	+3.803%	1	1,557	+85.879%
2026-04-10	23.4000	23.4000	23.4000	23.4000	-16.039%	1	1,558	+92.949%
2026-04-06	27.8700	27.8700	27.8700	27.8700	+8.825%	1	1,559	+62.002%
2026-04-01	27.1400	27.1400	25.6100	25.6100	-18.853%	6	1,560	+76.298%
2026-03-30	31.5600	31.5600	31.5600	31.5600	+13.037%	5	1,555	+43.061%
2026-03-26	26.7000	27.9200	26.7000	27.9200	+10.794%	16	1,558	+61.712%
2026-03-25	24.5800	25.3900	24.4000	25.2000	+8.387%	105	1,557	+79.167%
2026-03-24	23.2500	23.2500	23.2500	23.2500	+3.059%	5	1,635	+94.194%
2026-03-23	22.5600	22.5600	22.5600	22.5600	-5.090%	1	1,640	+100.133%
2026-03-19	24.5300	24.5300	23.7700	23.7700	+8.045%	2	1,640	+89.945%
2026-03-18	22.5300	23.5400	22.0000	22.0000	-12.211%	4	1,641	+105.227%
2026-03-17	25.0600	25.0600	25.0600	25.0600	-6.527%	50	1,640	+80.168%
2026-03-16	26.6400	27.5000	26.0500	26.8100	-3.492%	223	1,595	+68.407%
2026-03-12	26.7000	27.7800	26.7000	27.7800	+20.000%	13	1,457	+62.527%
2026-03-10	23.3100	23.3100	23.1500	23.1500	-8.135%	13	1,452	+95.032%
2026-03-09	25.2000	25.2000	25.2000	25.2000	+11.258%	2	1,461	+79.167%
2026-03-04	22.6500	22.6500	22.6500	22.6500	0.000%	10	1,460	+99.338%
2026-03-03	23.5600	23.5600	22.6500	22.6500	+9.685%	4	1,466	+99.338%
2026-03-02	20.6500	20.6500	20.6500	20.6500	+6.995%	1	1,466	+118.644%
2026-02-27	19.4000	19.4000	19.3000	19.3000	+7.222%	7	1,466	+133.938%
2026-02-26	18.0000	18.0000	18.0000	18.0000	-17.203%	1	1,466	+150.833%
2026-02-23	22.0000	22.0000	21.6000	21.7400	+11.487%	42	1,465	+107.682%
2026-02-20	20.0000	20.9200	19.2200	19.5000	-8.106%	101	1,449	+131.538%
2026-02-18	21.2200	21.2200	21.2200	21.2200	-6.520%	1	1,402	+112.771%
2026-02-17	22.7000	22.7000	22.7000	22.7000	+9.768%	1	1,401	+98.899%
2026-02-10	20.6800	20.6800	20.6800	20.6800	-11.775%	2	1,400	+118.327%
2026-02-06	23.4400	23.4400	23.4400	23.4400	+0.644%	1	1,400	+92.619%
2026-02-05	22.3000	23.3400	22.2600	23.2900	+4.113%	13	1,400	+93.860%
2026-02-04	22.3800	22.3800	22.3700	22.3700	+2.851%	3	1,392	+101.833%
2026-02-03	21.7500	21.7500	21.7500	21.7500	+4.017%	3	1,394	+107.586%
2026-02-02	20.8200	20.9100	20.8200	20.9100	-3.641%	3	1,391	+115.925%
2026-01-30	21.7400	21.7400	21.7000	21.7000	+1.639%	27	1,394	+108.065%
2026-01-29	20.6700	21.3500	20.6700	21.3500	+12.368%	5	1,392	+111.475%
2026-01-28	18.7500	19.0000	18.7500	19.0000	+8.883%	30	1,391	+137.632%
2026-01-27	18.8000	18.8000	17.4500	17.4500	+2.647%	9	1,371	+158.739%
2026-01-21	17.4700	17.4700	17.0000	17.0000	-2.857%	25	1,377	+165.588%
2026-01-20	16.0000	17.5000	15.6000	17.5000	+25.899%	14	1,373	+158.000%
2026-01-12	13.9000	13.9000	13.9000	13.9000	+0.725%	3	1,363	+224.820%
2026-01-08	13.8000	13.8000	13.8000	13.8000	+15.000%	19	1,360	+227.174%
2026-01-06	12.7000	12.7000	12.0000	12.0000	-5.363%	2	1,360	+276.250%
2026-01-05	12.8000	12.8000	12.6800	12.6800	+2.755%	4	1,359	+256.073%
2025-12-24	12.8000	12.8000	12.3400	12.3400	-1.359%	2	1,359	+265.883%
2025-12-22	12.5000	12.5100	12.5000	12.5100	-8.419%	2	1,359	+260.911%
2025-12-19	13.6600	13.6600	13.6600	13.6600	+11.057%	3	1,361	+230.527%
2025-12-18	12.1000	14.7500	11.4000	12.3000	-13.563%	42	1,361	+267.073%
2025-12-17	14.2500	14.2500	14.2300	14.2300	-11.340%	18	1,384	+217.287%
2025-12-15	16.0500	16.0500	16.0500	16.0500	+14.316%	4	1,402	+181.308%
2025-12-12	16.5700	16.5700	14.0400	14.0400	-37.655%	30	1,402	+221.581%
2025-12-11	22.5200	22.5200	22.5200	22.5200	-2.087%	2	1,405	+100.488%
2025-12-10	23.0000	23.0000	23.0000	23.0000	-5.350%	3	1,407	+96.304%
2025-12-09	24.3000	24.3000	24.3000	24.3000	+10.959%	2	1,404	+85.802%
2025-12-05	21.8800	21.9000	21.5400	21.9000	-9.877%	4	1,402	+106.164%
2025-12-04	23.7000	24.3000	23.5000	24.3000	+4.516%	4	1,402	+85.802%
2025-12-01	23.7500	23.8500	23.2500	23.2500	-2.801%	3	1,401	+94.194%
2025-11-26	24.6500	24.6500	23.7000	23.9200	-7.107%	5	1,398	+88.754%
2025-11-25	26.2900	26.3500	25.6000	25.7500	-5.678%	4	1,398	+75.340%
2025-11-24	27.3000	27.3000	27.3000	27.3000	-9.692%	3	1,396	+65.385%
2025-11-19	30.3000	30.4000	29.8700	30.2300	-4.335%	7	1,399	+49.355%
2025-11-18	31.6500	31.6500	31.6000	31.6000	+2.999%	9	1,399	+42.880%
2025-11-17	30.5000	30.6800	30.5000	30.6800	+0.426%	7	1,399	+47.164%
2025-11-14	30.5400	30.5500	30.5400	30.5500	+7.193%	7	1,404	+47.791%
2025-11-12	28.5000	28.5000	28.5000	28.5000	-1.213%	1	1,405	+58.421%
2025-11-11	28.9500	28.9500	28.8500	28.8500	-3.769%	2	1,404	+56.499%
2025-11-10	29.9800	29.9800	29.9800	29.9800	-5.276%	2	1,403	+50.600%
2025-11-07	31.6500	31.6500	31.6500	31.6500	0.000%	1	1,403	+42.654%
2025-11-06	31.7000	31.8000	31.2900	31.6500	+5.676%	8	1,403	+42.654%
2025-11-05	30.0000	30.0000	29.7500	29.9500	-4.921%	82	1,405	+50.751%
2025-11-04	31.0000	32.6000	30.7000	31.5000	+4.616%	36	1,413	+43.333%
2025-11-03	29.6200	30.1100	29.6200	30.1100	+6.773%	2	1,404	+49.950%
2025-10-31	28.2000	28.2000	28.2000	28.2000	+0.714%	1	1,404	+60.106%
2025-10-30	28.0000	28.0000	28.0000	28.0000	+2.639%	2	1,404	+61.250%
2025-10-29	27.2800	27.2800	27.2800	27.2800	+3.569%	2	1,406	+65.506%
2025-10-28	26.3400	26.3400	26.3400	26.3400	+12.902%	1	1,408	+71.412%
2025-10-27	23.5800	23.5800	23.3300	23.3300	-6.680%	2	1,407	+93.528%
2025-10-24	25.0000	25.0000	25.0000	25.0000	0.000%	1	1,407	+80.600%
2025-10-23	25.0000	25.0000	25.0000	25.0000	-1.999%	1	1,407	+80.600%
2025-10-22	25.5100	25.5100	25.5100	25.5100	+5.413%	2	1,407	+76.989%
2025-10-21	24.2000	24.2000	24.2000	24.2000	-16.147%	1	1,406	+86.570%
2025-10-17	29.6000	29.6000	28.8600	28.8600	-3.478%	3	1,406	+56.445%
2025-10-16	29.7500	29.9000	29.7500	29.9000	+4.254%	15	1,412	+51.003%
2025-10-13	28.6800	28.6800	28.6800	28.6800	+0.986%	1	1,397	+57.427%
2025-10-10	28.4000	28.4000	28.4000	28.4000	+9.273%	1	1,397	+58.979%
2025-10-08	24.7200	25.9900	24.7200	25.9900	+0.932%	6	1,396	+73.721%
2025-10-07	25.7500	25.7500	25.7500	25.7500	+3.000%	1	1,397	+75.340%
2025-10-06	25.0000	25.0000	25.0000	25.0000	+0.806%	1	1,397	+80.600%
2025-09-30	24.8000	24.8000	24.8000	24.8000	-0.800%	1	1,396	+82.056%
2025-09-29	24.8300	25.0000	24.8300	25.0000	-9.420%	2	1,396	+80.600%
2025-09-25	27.6000	27.6000	27.6000	27.6000	+9.524%	1	1,396	+63.587%
2025-09-24	26.1800	26.1800	25.2000	25.2000	-4.906%	11	1,395	+79.167%
2025-09-23	26.5000	26.5000	26.5000	26.5000	-2.752%	1	1,387	+70.377%
2025-09-19	28.1000	28.1000	27.2500	27.2500	-1.625%	6	1,388	+65.688%
2025-09-18	28.1700	28.1700	27.7000	27.7000	-5.461%	10	1,384	+62.996%
2025-09-17	29.3000	29.3000	29.3000	29.3000	-2.755%	1	1,385	+54.096%
2025-09-16	30.1300	30.1300	30.1300	30.1300	+0.200%	2	1,386	+49.851%
2025-09-15	29.8000	30.2500	29.7200	30.0700	+0.267%	4	1,386	+50.150%
2025-09-12	29.7600	31.3500	29.7600	29.9900	+7.414%	45	1,384	+50.550%
2025-09-11	27.9200	27.9200	27.9200	27.9200	-2.378%	3	1,340	+61.712%
2025-09-10	27.9000	28.7000	27.9000	28.6000	+2.143%	28	1,341	+57.867%
2025-09-09	28.2500	28.2500	28.0000	28.0000	+0.539%	25	1,332	+61.250%
2025-09-08	27.0000	29.3600	27.0000	27.8500	+1.791%	825	1,632	+62.118%
2025-09-05	28.0000	28.0000	23.7000	27.3600	+45.377%	126	703	+65.022%
2025-09-04	19.6000	19.6000	18.2500	18.8200	-8.195%	4	593	+139.904%
2025-09-03	19.9500	20.5000	19.9300	20.5000	-2.844%	7	591	+120.244%
2025-09-02	21.0000	21.1000	21.0000	21.1000	+5.764%	5	588	+113.981%
2025-08-28	19.3500	19.9500	19.3500	19.9500	+2.571%	4	584	+126.316%
2025-08-27	19.4500	19.4500	19.4500	19.4500	-3.713%	21	580	+132.134%
2025-08-25	20.0800	20.2000	20.0800	20.2000	+2.020%	2	581	+123.515%
2025-08-22	19.9500	20.5000	19.8000	19.8000	-8.756%	6	582	+128.030%
2025-08-21	21.5800	21.7000	21.5800	21.7000	+1.402%	2	584	+108.065%
2025-08-19	21.6000	21.6000	21.4000	21.4000	-0.558%	3	582	+110.981%
2025-08-15	20.5500	21.6000	20.5500	21.5200	-3.929%	3	582	+109.805%
2025-08-14	22.2000	22.5000	22.2000	22.4000	+6.667%	7	579	+101.563%
2025-08-13	23.8000	23.8000	20.6000	21.0000	-3.670%	14	584	+115.000%
2025-08-12	21.8000	21.8000	21.8000	21.8000	-4.803%	1	572	+107.110%
2025-08-11	22.9000	22.9000	22.9000	22.9000	+1.283%	7	571	+97.162%
2025-08-08	23.0000	23.0000	22.6100	22.6100	+12.488%	24	564	+99.690%
2025-08-06	20.4000	20.4000	20.1000	20.1000	-3.133%	3	584	+124.627%
2025-08-05	20.6000	20.7500	20.6000	20.7500	+1.816%	17	582	+117.590%
2025-08-04	20.3800	20.3800	20.3800	20.3800	-2.488%	2	582	+121.541%
2025-08-01	20.0000	20.9000	20.0000	20.9000	+14.521%	305	580	+116.029%
2025-07-31	18.2500	18.2500	18.2500	18.2500	+6.538%	1	275	+147.397%
2025-07-30	17.6800	17.6800	16.6000	17.1300	+9.457%	3	274	+163.573%
2025-07-29	15.5000	15.6500	15.5000	15.6500	+2.087%	12	271	+188.498%
2025-07-25	15.3000	15.3300	15.3000	15.3300	+2.542%	10	263	+194.521%
2025-07-23	14.3000	14.9500	14.3000	14.9500	+1.356%	4	253	+202.007%
2025-07-22	14.7500	14.7500	14.7500	14.7500	-0.068%	1	253	+206.102%
2025-07-21	14.5800	14.7600	14.5800	14.7600	+5.429%	12	252	+205.894%
2025-07-18	14.0000	14.0000	14.0000	14.0000	-9.091%	1	240	+222.500%
2025-07-15	15.4000	15.4000	15.4000	15.4000	+7.692%	1	239	+193.182%
2025-07-14	13.9000	14.3000	13.9000	14.3000	+4.762%	4	238	+215.734%
2025-07-10	13.6500	13.6500	13.6500	13.6500	-0.727%	5	234	+230.769%
2025-07-07	13.7500	13.7500	13.7500	13.7500	+6.589%	5	239	+228.364%
2025-07-01	13.4500	13.4500	12.9000	12.9000	-10.417%	3	234	+250.000%
2025-06-30	14.7000	14.7000	14.4000	14.4000	-0.139%	4	236	+213.542%
2025-06-27	14.4200	14.4200	14.4200	14.4200	-12.606%	2	232	+213.107%
2025-06-23	16.5000	16.5000	16.5000	16.5000	+4.101%	5	230	+173.636%
2025-06-20	16.0000	16.0000	15.7000	15.8500	+0.955%	14	225	+184.858%
2025-06-18	15.5000	15.7000	15.5000	15.7000	+23.041%	3	215	+187.580%
2025-06-13	12.8000	12.8000	12.7600	12.7600	+5.455%	14	215	+253.840%
2025-06-12	12.1000	12.1000	12.1000	12.1000	+5.217%	1	208	+273.140%
2025-06-11	11.2500	11.5000	11.2500	11.5000	+5.991%	7	207	+292.609%
2025-06-10	10.5000	10.8500	10.5000	10.8500	+3.828%	25	200	+316.129%
2025-06-09	10.5000	10.8500	10.4500	10.4500	+1.456%	5	175	+332.057%
2025-06-06	10.0000	10.5000	10.0000	10.3000	+60.938%	154	170	+338.350%
2025-06-03	6.0500	6.4000	6.0500	6.4000	-10.490%	2	99	+605.469%
2025-05-15	7.1500	7.1500	7.1500	7.1500	-15.882%	27	97	+531.469%
2025-05-12	8.5000	8.5000	8.5000	8.5000	-25.504%	16	70	+431.176%
2025-04-25	11.4100	11.4100	11.4100	11.4100	-18.383%	2	55	+295.706%
2025-04-15	13.9800	13.9800	13.9800	13.9800	+1.673%	2	54	+222.961%
2025-04-14	13.7500	13.7500	13.7500	13.7500	+15.546%	1	52	+228.364%
2025-04-09	11.9000	11.9000	11.9000	11.9000	-22.677%	1	52	+279.412%
2025-04-04	15.3900	15.3900	15.3900	15.3900	+35.834%	2	53	+193.372%
2025-04-03	10.2500	11.3300	10.2500	11.3300	+47.143%	3	53	+298.500%
2025-03-28	7.7000	7.7000	7.7000	7.7000	+27.907%	20	51	+486.364%
2025-03-27	6.0200	6.0200	6.0200	6.0200	+72.989%	1	41	+650.000%
2025-02-05	3.4800	3.4800	3.4800	3.4800	-48.060%	1	41	+1,197.414%
2024-11-25	7.3800	7.5600	6.6500	6.7000	-10.904%	59	42	+573.881%
2024-11-22	7.6600	7.6600	6.9400	7.5200	-3.590%	92	73	+500.399%
2024-11-18	7.8000	7.8000	7.8000	7.8000	+12.717%	2	29	+478.846%
2024-11-12	6.9200	6.9200	6.9200	6.9200	-31.485%	2	29	+552.457%
2024-10-22	10.1000	10.1000	10.1000	10.1000	+4.881%	2	27	+347.030%
2024-10-21	9.6300	9.6300	9.6300	9.6300	-19.750%	2	27	+368.847%
2024-10-11	12.0000	12.0000	12.0000	12.0000	-12.727%	2	27	+276.250%
2024-10-03	14.1000	14.1000	13.7500	13.7500	0.000%	26	26	+228.364%