Dark

LULU20270115P180
LULU Jan 15 2027 180.00 Put (LULU270115P00180000)
option OPRA

EOD

Aug 25, 2026

62.83+8.702%(+5.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	62.8300	62.8300	62.8300	62.8300	+8.702%	10	906	0.000%
2026-08-05	57.8000	57.8000	57.8000	57.8000	-18.603%	1	915	+8.702%
2026-07-23	71.0200	71.0200	71.0100	71.0100	+7.591%	25	915	-11.520%
2026-07-21	66.0000	66.0000	66.0000	66.0000	-2.870%	1	940	-4.803%
2026-06-30	67.9500	67.9500	67.9500	67.9500	+6.089%	57	941	-7.535%
2026-06-29	64.0500	64.0500	64.0500	64.0500	-2.214%	2	948	-1.905%
2026-06-26	65.5000	65.5000	65.5000	65.5000	-6.295%	2	946	-4.076%
2026-06-25	69.9000	69.9000	69.9000	69.9000	-5.079%	5	948	-10.114%
2026-06-23	74.1500	74.1500	73.6400	73.6400	-0.419%	18	953	-14.680%
2026-06-22	70.0600	76.3500	70.0600	73.9500	+8.750%	24	963	-15.037%
2026-06-18	68.5300	68.5300	68.0000	68.0000	+12.713%	8	936	-7.603%
2026-06-10	58.7000	60.3300	58.7000	60.3300	-7.113%	2	936	+4.144%
2026-06-08	64.9500	64.9500	64.9500	64.9500	-2.871%	3	938	-3.264%
2026-06-05	65.7800	67.0000	65.6000	66.8700	+25.108%	59	938	-6.042%
2026-05-29	53.4500	53.9500	53.4000	53.4500	-5.298%	4	993	+17.549%
2026-05-26	56.4400	56.4400	56.4400	56.4400	-10.992%	9	994	+11.322%
2026-05-18	63.4100	63.4100	63.4100	63.4100	+1.052%	1	1,003	-0.915%
2026-05-15	62.7500	62.7500	62.7500	62.7500	+1.079%	2	1,003	+0.127%
2026-05-14	62.0800	62.0800	62.0800	62.0800	+1.157%	1	1,001	+1.208%
2026-05-13	61.3700	61.3700	61.3700	61.3700	+9.452%	10	1,001	+2.379%
2026-05-11	56.0700	56.0700	56.0700	56.0700	+4.065%	10	1,001	+12.056%
2026-05-06	53.8800	53.8800	53.8800	53.8800	-1.283%	1	991	+16.611%
2026-05-05	54.9800	55.0000	54.5800	54.5800	+0.925%	63	992	+15.115%
2026-05-04	53.1800	54.1100	53.1800	54.0800	+2.970%	6	936	+16.180%
2026-05-01	52.5200	52.5200	52.5200	52.5200	+5.272%	1	933	+19.631%
2026-04-30	49.8900	49.8900	49.8900	49.8900	+42.543%	2	933	+25.937%
2026-04-09	35.0000	35.0000	35.0000	35.0000	-12.281%	2	933	+79.514%
2026-04-06	39.9000	39.9000	39.9000	39.9000	+0.605%	1	933	+57.469%
2026-04-02	39.6600	39.6600	39.6600	39.6600	+3.120%	1	934	+58.422%
2026-04-01	38.4600	38.4600	38.4600	38.4600	-7.726%	1	934	+63.365%
2026-03-31	43.4300	43.4300	41.6800	41.6800	-5.294%	20	935	+50.744%
2026-03-30	43.8600	44.0100	43.5800	44.0100	+1.757%	28	952	+42.763%
2026-03-27	43.2500	43.2500	43.2500	43.2500	+7.293%	2	930	+45.272%
2026-03-26	39.9500	40.3100	39.9500	40.3100	+8.419%	10	928	+55.867%
2026-03-25	34.6000	37.1800	34.5300	37.1800	+10.326%	12	928	+68.989%
2026-03-24	33.7000	33.7000	33.7000	33.7000	-0.443%	3	933	+86.439%
2026-03-23	33.8000	34.1400	33.8000	33.8500	+0.237%	26	945	+85.613%
2026-03-20	33.7700	33.7700	33.7700	33.7700	0.000%	2	940	+86.053%
2026-03-18	33.7700	33.7700	33.7700	33.7700	-10.067%	32	940	+86.053%
2026-03-17	36.8500	37.5500	36.8500	37.5500	-2.214%	12	924	+67.324%
2026-03-16	37.8500	38.4000	37.8000	38.4000	+3.504%	4	932	+63.620%
2026-03-11	36.6000	37.1000	36.6000	37.1000	+6.304%	3	928	+69.353%
2026-03-06	35.6000	35.6000	34.9000	34.9000	+5.438%	3	925	+80.029%
2026-03-05	33.5500	33.5500	33.1000	33.1000	+0.915%	4	926	+89.819%
2026-03-04	32.6500	32.8000	32.6500	32.8000	+0.153%	2	924	+91.555%
2026-03-03	33.4300	33.4800	32.7500	32.7500	+6.678%	21	925	+91.847%
2026-03-02	30.4700	31.1600	30.4000	30.7000	+8.137%	27	916	+104.658%
2026-02-27	28.5000	28.5000	28.3900	28.3900	+1.393%	2	894	+121.310%
2026-02-25	30.1300	30.1300	28.0000	28.0000	-8.527%	3	890	+124.393%
2026-02-24	30.6100	30.6100	30.6100	30.6100	+6.655%	5	890	+105.260%
2026-02-20	28.7000	28.7000	28.7000	28.7000	-6.209%	1	885	+118.920%
2026-02-11	30.2000	31.2100	29.2400	30.6000	-10.000%	106	884	+105.327%
2026-02-05	34.0000	34.0000	34.0000	34.0000	+6.583%	1	833	+84.794%
2026-02-04	32.8600	32.8600	31.9000	31.9000	+0.949%	11	833	+96.959%
2026-02-03	32.2000	32.2000	31.6000	31.6000	-3.452%	4	829	+98.829%
2026-01-30	32.5600	32.7300	32.5600	32.7300	+22.814%	10	830	+91.965%
2026-01-27	26.4200	26.6500	26.4200	26.6500	+8.026%	4	824	+135.760%
2026-01-23	25.2500	25.2500	24.6700	24.6700	-0.121%	7	825	+154.682%
2026-01-22	24.7000	24.7000	24.3300	24.7000	-6.262%	130	823	+154.372%
2026-01-21	26.4000	26.9000	26.2500	26.3500	+5.738%	9	811	+138.444%
2026-01-20	23.7500	24.9200	23.2000	24.9200	+13.016%	23	810	+152.127%
2026-01-16	22.0500	22.0500	22.0500	22.0500	-1.121%	1	790	+184.943%
2026-01-15	22.3000	22.3000	22.3000	22.3000	+3.721%	1	790	+181.749%
2026-01-14	19.6500	21.5000	19.6500	21.5000	+8.203%	5	790	+192.233%
2026-01-13	20.0000	20.0000	19.8700	19.8700	-9.600%	3	789	+216.205%
2026-01-09	21.7000	22.7700	21.7000	21.9800	+15.381%	7	790	+185.851%
2026-01-08	19.0500	19.0500	19.0500	19.0500	-3.836%	1	789	+229.816%
2026-01-07	19.8100	19.8100	19.8100	19.8100	+1.851%	1	790	+217.163%
2026-01-06	19.1500	19.4500	19.1500	19.4500	+2.207%	3	789	+223.033%
2026-01-05	18.7300	19.0300	18.7300	19.0300	-4.850%	11	779	+230.163%
2025-12-31	20.0000	20.0000	20.0000	20.0000	-3.846%	1	779	+214.150%
2025-12-26	19.3500	20.8000	19.3500	20.8000	+9.129%	16	779	+202.067%
2025-12-24	19.0600	19.0600	19.0600	19.0600	-0.209%	2	771	+229.643%
2025-12-23	19.3600	19.3600	19.1000	19.1000	-3.046%	7	771	+228.953%
2025-12-22	19.7700	20.0000	19.0700	19.7000	-3.902%	44	766	+218.934%
2025-12-19	19.5000	20.5000	19.5000	20.5000	+12.022%	9	810	+206.488%
2025-12-18	20.3000	20.3000	18.1700	18.3000	-17.007%	10	801	+243.333%
2025-12-17	22.0000	22.0500	21.7500	22.0500	+0.962%	20	804	+184.943%
2025-12-16	21.8500	21.8500	21.8400	21.8400	-1.444%	2	805	+187.683%
2025-12-15	23.7000	23.8100	22.1600	22.1600	+0.727%	26	805	+183.529%
2025-12-12	24.0000	24.0000	21.9100	22.0000	-33.029%	67	807	+185.591%
2025-12-11	32.5000	32.8500	32.5000	32.8500	-1.940%	14	872	+91.263%
2025-12-09	33.7000	33.7000	33.5000	33.5000	+8.449%	2	863	+87.552%
2025-12-05	31.5000	31.7500	30.8100	30.8900	-7.515%	6	863	+103.399%
2025-12-04	33.4000	33.4000	33.4000	33.4000	-1.765%	2	869	+88.114%
2025-12-03	34.0000	34.0000	34.0000	34.0000	+3.187%	1	867	+84.794%
2025-12-02	33.6000	34.0000	32.1500	32.9500	-1.935%	46	866	+90.683%
2025-12-01	33.5300	33.6500	33.5300	33.6000	+2.815%	5	838	+86.994%
2025-11-28	32.0000	33.2000	32.0000	32.6800	-3.142%	55	833	+92.258%
2025-11-26	33.7400	33.7400	33.7400	33.7400	-6.667%	3	775	+86.218%
2025-11-25	37.1700	37.1700	36.1500	36.1500	-8.712%	5	775	+73.804%
2025-11-21	39.6000	39.6000	39.6000	39.6000	-1.000%	1	772	+58.662%
2025-11-20	40.0000	40.0000	40.0000	40.0000	-6.977%	2	773	+57.075%
2025-11-17	43.0000	43.0000	43.0000	43.0000	+5.911%	1	775	+46.116%
2025-11-14	40.8500	40.8500	40.6000	40.6000	+1.500%	2	774	+54.754%
2025-11-13	40.0000	40.0000	40.0000	40.0000	+0.756%	2	775	+57.075%
2025-11-12	39.7300	39.7300	39.7000	39.7000	0.000%	2	777	+58.262%
2025-11-11	39.7000	39.7000	39.7000	39.7000	-8.102%	125	778	+58.262%
2025-11-06	43.7000	43.7000	43.2000	43.2000	+3.821%	5	653	+45.440%
2025-11-05	41.9200	41.9200	41.6100	41.6100	-3.792%	5	657	+50.997%
2025-11-04	43.0000	43.3500	43.0000	43.2500	+3.345%	9	660	+45.272%
2025-11-03	41.8500	41.8500	41.8500	41.8500	+24.554%	2	657	+50.131%
2025-10-27	33.6000	33.6000	33.6000	33.6000	-3.918%	1	656	+86.994%
2025-10-24	34.9700	34.9700	34.9700	34.9700	+4.544%	1	656	+79.668%
2025-10-21	33.4500	33.4500	33.4500	33.4500	-9.472%	1	657	+87.833%
2025-10-20	37.0800	37.0800	36.9500	36.9500	-10.207%	3	657	+70.041%
2025-10-17	41.0500	41.3000	40.8500	41.1500	+4.707%	32	658	+52.685%
2025-10-10	39.3000	39.3000	39.3000	39.3000	+8.894%	1	679	+59.873%
2025-10-06	35.4700	36.0900	35.4700	36.0900	+3.707%	6	680	+74.093%
2025-10-03	34.3800	34.8000	34.3800	34.8000	+1.695%	4	678	+80.546%
2025-10-02	34.7200	34.8300	34.2200	34.2200	-2.784%	4	675	+83.606%
2025-10-01	34.3000	35.6500	34.3000	35.2000	+1.587%	29	675	+78.494%
2025-09-30	34.8000	34.8000	34.6500	34.6500	-1.702%	4	646	+81.328%
2025-09-29	35.2500	35.2500	35.2500	35.2500	-2.083%	1	650	+78.241%
2025-09-26	36.5000	36.5000	36.0000	36.0000	-2.624%	3	649	+74.528%
2025-09-23	37.0000	37.0000	36.9700	36.9700	-1.858%	2	650	+69.949%
2025-09-22	37.6700	37.6700	37.6700	37.6700	-2.156%	1	651	+66.791%
2025-09-18	39.0400	39.0400	38.5000	38.5000	-7.184%	2	652	+63.195%
2025-09-17	41.4800	41.4800	41.4800	41.4800	-0.048%	2	651	+51.471%
2025-09-16	42.3500	42.3500	41.5000	41.5000	-0.240%	2	652	+51.398%
2025-09-15	41.6000	41.6000	41.6000	41.6000	-0.952%	2	652	+51.034%
2025-09-12	40.5000	42.0000	40.5000	42.0000	+5.000%	16	650	+49.595%
2025-09-10	39.5000	40.0000	39.5000	40.0000	+2.433%	6	642	+57.075%
2025-09-09	39.5000	39.5500	38.9500	39.0500	+0.180%	5	638	+60.896%
2025-09-08	40.0000	40.2000	38.3500	38.9800	+4.560%	29	635	+61.185%
2025-09-05	38.1500	39.4000	35.9400	37.2800	+36.058%	22	644	+68.535%
2025-09-04	27.4000	27.4000	27.4000	27.4000	-4.296%	2	630	+129.307%
2025-09-03	27.9500	29.0000	27.9500	28.6300	+1.453%	8	628	+119.455%
2025-08-29	27.3600	28.2200	27.3600	28.2200	+2.993%	3	621	+122.644%
2025-08-27	27.2000	27.4000	27.2000	27.4000	-0.364%	8	621	+129.307%
2025-08-25	27.3000	27.5000	27.3000	27.5000	-0.109%	2	622	+128.473%
2025-08-22	27.8500	28.0200	27.5300	27.5300	-3.640%	5	622	+128.224%
2025-08-18	27.7500	28.5700	27.7500	28.5700	-5.052%	4	623	+119.916%
2025-08-15	30.0900	30.0900	30.0900	30.0900	-1.667%	1	621	+108.807%
2025-08-14	31.2500	31.2500	30.6000	30.6000	+4.795%	2	621	+105.327%
2025-08-13	30.4700	30.4700	29.1000	29.2000	-10.154%	30	620	+115.171%
2025-08-11	32.0000	32.5000	32.0000	32.5000	+3.668%	6	600	+93.323%
2025-08-08	32.0100	32.1400	31.3500	31.3500	+1.621%	7	594	+100.415%
2025-08-07	28.2000	31.0500	28.2000	30.8500	+8.818%	12	587	+103.663%
2025-08-06	28.2500	28.3800	28.2500	28.3500	-5.184%	3	583	+121.623%
2025-08-01	28.6500	29.9000	28.6500	29.9000	+12.406%	29	580	+110.134%
2025-07-31	26.5500	26.6000	26.2900	26.6000	+7.649%	42	560	+136.203%
2025-07-30	23.7000	24.7100	23.7000	24.7100	+9.336%	11	518	+154.270%
2025-07-29	22.6000	23.0000	22.6000	22.6000	+2.262%	6	508	+178.009%
2025-07-28	21.9500	22.3500	21.9500	22.1000	-1.559%	252	502	+184.299%
2025-07-24	21.4800	22.4500	21.4800	22.4500	+5.399%	15	251	+179.866%
2025-07-23	21.1000	21.4500	21.1000	21.3000	-0.930%	13	239	+194.977%
2025-07-22	21.6500	21.6500	21.4000	21.5000	+2.527%	3	230	+192.233%
2025-07-21	20.9700	20.9700	20.9700	20.9700	+3.556%	1	229	+199.619%
2025-07-18	20.5000	20.5000	20.2500	20.2500	+3.846%	4	229	+210.272%
2025-07-17	19.5000	19.5000	19.5000	19.5000	-9.931%	2	225	+222.205%
2025-07-15	21.0000	21.6500	21.0000	21.6500	+6.127%	11	223	+190.208%
2025-07-14	20.4500	20.4500	20.2000	20.4000	+7.937%	13	212	+207.990%
2025-07-11	18.9000	18.9500	18.8500	18.9000	-4.545%	40	199	+232.434%
2025-07-07	19.2800	19.8000	19.2800	19.8000	+11.424%	3	162	+217.323%
2025-07-03	17.7700	17.7700	17.7700	17.7700	-2.896%	5	154	+253.573%
2025-07-02	18.3000	18.3000	18.3000	18.3000	-11.380%	10	154	+243.333%
2025-06-27	20.5200	20.6500	20.5200	20.6500	-6.136%	11	161	+204.262%
2025-06-26	22.0000	22.0000	22.0000	22.0000	+1.711%	5	151	+185.591%
2025-06-24	21.6300	21.6300	21.6300	21.6300	-0.780%	1	151	+190.476%
2025-06-20	21.8000	21.8000	21.8000	21.8000	-0.909%	10	151	+188.211%
2025-06-18	22.0000	22.0000	22.0000	22.0000	+10.553%	1	145	+185.591%
2025-06-17	19.9000	19.9000	19.9000	19.9000	+5.013%	1	145	+215.729%
2025-06-16	18.9500	18.9500	18.9500	18.9500	-2.320%	5	144	+231.557%
2025-06-13	19.4000	19.4000	19.4000	19.4000	+33.793%	2	144	+223.866%
2025-06-06	14.9300	14.9300	14.5000	14.5000	-2.815%	32	143	+333.310%
2025-05-05	14.9200	14.9200	14.9200	14.9200	-11.664%	1	127	+321.113%
2025-04-25	16.8900	16.8900	16.8900	16.8900	+0.237%	14	128	+271.995%
2025-04-24	16.7000	16.8500	16.7000	16.8500	-16.169%	16	128	+272.878%
2025-04-11	20.1000	20.1000	20.1000	20.1000	+8.006%	2	137	+212.587%
2025-04-07	18.6100	18.6100	18.6100	18.6100	-14.437%	1	138	+237.614%
2025-04-04	20.0000	21.7500	20.0000	21.7500	+77.406%	222	137	+188.874%
2025-04-02	12.1600	12.2600	12.1600	12.2600	-4.219%	4	79	+412.480%
2025-04-01	12.8000	12.8000	12.8000	12.8000	+14.286%	5	78	+390.859%
2025-03-28	11.2000	11.2000	11.2000	11.2000	+6.870%	2	73	+460.982%
2025-03-19	10.4400	10.5300	10.4400	10.4800	+93.358%	10	72	+499.523%
2025-02-13	5.4200	5.4200	5.4200	5.4200	-50.502%	50	17	+1,059.225%
2024-11-26	10.9500	10.9500	10.9500	10.9500	-43.235%	2	17	+473.790%
2024-10-02	19.3900	19.3900	19.2900	19.2900	+14.821%	15	16	+225.713%
2024-09-30	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	+273.988%