Dark

LULU20270115P220
LULU Jan 15 2027 220.00 Put (LULU270115P00220000)
option OPRA

EOD

Aug 27, 2026

103.75+4.851%(+4.80)686

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	105.6000	105.6000	103.7500	103.7500	+4.851%	686	125	0.000%
2026-08-24	98.9500	98.9500	98.9500	98.9500	-0.553%	1	126	+4.851%
2026-08-21	100.9000	100.9000	99.5000	99.5000	-4.465%	376	125	+4.271%
2026-08-20	105.7000	105.7000	104.1500	104.1500	-1.653%	375	125	-0.384%
2026-08-17	105.9000	105.9000	105.9000	105.9000	+5.112%	190	127	-2.030%
2026-08-14	100.7500	100.7500	100.7500	100.7500	-0.885%	159	127	+2.978%
2026-08-13	101.6500	101.6500	101.6500	101.6500	-0.800%	190	127	+2.066%
2026-07-27	103.5500	103.5500	102.4700	102.4700	-3.010%	11	132	+1.249%
2026-07-24	108.4600	108.4600	105.6500	105.6500	-4.476%	11	137	-1.798%
2026-07-23	110.6000	110.6000	110.6000	110.6000	+8.634%	190	127	-6.193%
2026-07-02	101.8100	101.8100	101.8100	101.8100	-6.295%	10	127	+1.906%
2026-06-17	108.6500	108.6500	108.6500	108.6500	+5.691%	129	209	-4.510%
2026-06-16	102.8000	102.8000	102.8000	102.8000	+1.984%	7	209	+0.924%
2026-06-12	100.8000	100.8000	100.8000	100.8000	-0.641%	3	606	+2.927%
2026-06-09	100.7500	101.4500	100.7500	101.4500	-2.733%	11	609	+2.267%
2026-06-08	104.3000	104.3000	104.3000	104.3000	-3.408%	1	608	-0.527%
2026-06-05	107.9800	107.9800	107.9800	107.9800	+18.594%	1	627	-3.917%
2026-05-28	91.0500	91.0500	91.0500	91.0500	-10.910%	30	681	+13.948%
2026-05-20	102.2000	102.2000	102.2000	102.2000	+1.864%	2	711	+1.517%
2026-05-18	100.6700	100.7000	100.1900	100.3300	+0.895%	12	713	+3.409%
2026-05-15	99.4400	99.4400	99.4400	99.4400	+1.201%	25	713	+4.334%
2026-05-14	98.2600	98.2600	98.2600	98.2600	+2.237%	1	741	+5.587%
2026-05-12	96.1100	96.1100	96.1100	96.1100	+4.992%	1	742	+7.949%
2026-05-05	91.5400	91.5400	91.5400	91.5400	+1.700%	3	742	+13.338%
2026-05-04	90.0100	90.0100	90.0100	90.0100	+4.663%	1	739	+15.265%
2026-05-01	83.5900	86.0000	83.5900	86.0000	+5.366%	13	750	+20.640%
2026-04-29	81.6200	81.6200	81.6200	81.6200	+4.187%	2	750	+27.113%
2026-04-23	77.9000	78.3400	77.9000	78.3400	+26.477%	6	750	+32.436%
2026-04-22	61.9400	61.9400	61.9400	61.9400	+2.296%	10	756	+67.501%
2026-04-20	60.5500	60.5500	60.5500	60.5500	-6.573%	1	766	+71.346%
2026-04-14	64.8100	64.8100	64.8100	64.8100	+4.364%	1	766	+60.083%
2026-04-09	62.1000	62.1000	62.1000	62.1000	-10.866%	1	765	+67.069%
2026-04-01	69.6700	69.6700	69.6700	69.6700	-9.284%	1	764	+48.916%
2026-03-27	75.7000	76.9200	75.7000	76.8000	+17.846%	7	763	+35.091%
2026-03-25	65.1700	65.1700	65.1700	65.1700	+3.989%	32	765	+59.199%
2026-03-24	62.5500	62.6700	62.5500	62.6700	-1.986%	3	733	+65.550%
2026-03-19	63.8000	63.9400	63.8000	63.9400	-5.693%	4	734	+62.261%
2026-03-16	67.8000	67.8000	67.8000	67.8000	+0.923%	1	730	+53.024%
2026-03-12	66.7300	67.1800	66.7300	67.1800	+5.845%	7	731	+54.436%
2026-03-09	63.4700	63.4700	63.4700	63.4700	+7.485%	2	736	+63.463%
2026-03-03	59.0500	59.0500	59.0500	59.0500	+3.252%	2	736	+75.699%
2026-03-02	57.1900	57.1900	57.1900	57.1900	-4.604%	3	738	+81.413%
2026-02-13	59.9500	59.9500	59.9500	59.9500	-2.852%	25	716	+73.061%
2026-02-12	61.7400	61.7400	61.7100	61.7100	+5.128%	199	716	+68.125%
2026-02-04	58.7000	58.7000	58.7000	58.7000	+0.222%	1	716	+76.746%
2026-02-03	55.6900	58.5700	55.6900	58.5700	+4.366%	2	716	+77.138%
2026-02-02	56.8500	56.8500	56.1200	56.1200	+5.588%	2	716	+84.872%
2026-01-28	52.6500	53.1500	52.6500	53.1500	+5.876%	4	718	+95.202%
2026-01-27	50.2000	50.2000	50.2000	50.2000	+5.907%	3	716	+106.673%
2026-01-22	46.8200	48.2000	46.5500	47.4000	-2.809%	11	716	+118.882%
2026-01-20	45.0000	48.7700	45.0000	48.7700	+13.656%	2	718	+112.733%
2026-01-15	43.1300	43.1300	42.9100	42.9100	+8.743%	12	716	+141.785%
2026-01-14	39.4600	39.4600	39.4600	39.4600	+4.254%	4	705	+162.924%
2026-01-07	37.8500	37.8500	37.8500	37.8500	-0.630%	1	705	+174.108%
2026-01-06	37.8000	38.0900	37.8000	38.0900	-5.131%	6	704	+172.381%
2025-12-31	40.1500	40.1500	40.1500	40.1500	+2.949%	1	700	+158.406%
2025-12-30	38.9600	39.2500	38.7200	39.0000	-0.383%	207	700	+166.026%
2025-12-29	39.1500	39.1500	39.1500	39.1500	-1.880%	1	617	+165.006%
2025-12-26	38.7300	40.2500	38.7300	39.9000	+4.669%	18	618	+160.025%
2025-12-23	38.1200	38.1200	38.1200	38.1200	-3.859%	1	628	+172.167%
2025-12-22	39.8000	39.8000	39.6500	39.6500	+9.530%	16	627	+161.665%
2025-12-18	35.3900	36.2000	34.9600	36.2000	-12.981%	7	617	+186.602%
2025-12-15	43.9500	43.9500	41.5300	41.6000	-0.952%	14	612	+149.399%
2025-12-12	45.0000	46.6000	42.0000	42.0000	-28.070%	17	606	+147.024%
2025-12-10	58.3500	58.3900	58.3500	58.3900	-0.782%	4	612	+77.685%
2025-12-08	58.6000	58.9000	58.6000	58.8500	+7.982%	7	612	+76.296%
2025-12-05	54.5000	54.5000	54.5000	54.5000	-6.357%	2	611	+90.367%
2025-11-28	58.2000	58.2000	58.2000	58.2000	-4.590%	1	613	+78.265%
2025-11-25	62.3000	62.3000	61.0000	61.0000	-10.557%	24	614	+70.082%
2025-11-17	68.2000	68.2000	68.2000	68.2000	-4.173%	2	623	+52.126%
2025-11-04	70.2300	71.1700	70.2300	71.1700	+2.787%	5	621	+45.778%
2025-11-03	70.7500	70.7500	69.2400	69.2400	+9.992%	3	618	+49.841%
2025-10-29	62.9500	62.9500	62.9500	62.9500	+7.240%	2	618	+64.813%
2025-10-21	59.2000	59.2000	58.7000	58.7000	-14.181%	4	616	+76.746%
2025-10-17	68.4000	68.4000	68.4000	68.4000	+2.656%	1	620	+51.681%
2025-10-14	66.6300	66.6300	66.6300	66.6300	+0.909%	5	621	+55.711%
2025-10-13	66.1700	66.1700	66.0300	66.0300	+8.799%	6	626	+57.126%
2025-09-24	60.6900	60.6900	60.6900	60.6900	-4.274%	1	625	+70.951%
2025-09-22	63.5000	63.5000	63.4000	63.4000	-2.686%	5	626	+63.644%
2025-09-19	65.1500	65.1500	65.1500	65.1500	-5.236%	1	631	+59.248%
2025-09-17	68.9500	68.9500	68.7500	68.7500	-0.865%	3	632	+50.909%
2025-09-16	68.7700	69.3500	68.7700	69.3500	-0.316%	6	640	+49.603%
2025-09-15	70.3400	70.3400	69.5700	69.5700	+0.928%	3	640	+49.130%
2025-09-12	66.3300	68.9300	66.3300	68.9300	+5.430%	2	640	+50.515%
2025-09-11	65.3800	65.3800	65.3800	65.3800	-1.089%	1	641	+58.688%
2025-09-09	66.1000	66.1000	66.1000	66.1000	+0.778%	1	640	+56.959%
2025-09-08	66.8800	67.4500	65.5900	65.5900	+2.006%	43	639	+58.180%
2025-09-05	65.0000	65.0000	61.2500	64.3000	+34.519%	20	636	+61.353%
2025-09-04	50.0000	50.0000	47.8000	47.8000	-3.532%	124	627	+117.050%
2025-09-03	49.0200	49.5500	49.0200	49.5500	-1.255%	31	507	+109.384%
2025-09-02	50.1800	50.1800	50.1800	50.1800	+2.513%	1	508	+106.756%
2025-08-29	48.7800	48.9500	48.4500	48.9500	+0.061%	9	502	+111.951%
2025-08-28	48.9200	48.9200	48.9200	48.9200	+2.493%	1	502	+112.081%
2025-08-27	47.7300	47.7300	47.7300	47.7300	-4.349%	1	501	+117.369%
2025-08-19	50.0500	50.0500	47.8700	49.9000	-0.716%	16	501	+107.916%
2025-08-18	50.2600	50.2600	50.2600	50.2600	-5.968%	1	486	+106.427%
2025-08-14	53.3800	53.5000	53.3700	53.4500	+6.687%	4	485	+94.107%
2025-08-13	49.1600	50.8000	49.1600	50.1000	-9.008%	3	485	+107.086%
2025-08-12	53.2000	55.0600	53.2000	55.0600	+1.028%	2	484	+88.431%
2025-08-11	54.5000	54.5000	54.5000	54.5000	+9.109%	10	484	+90.367%
2025-08-06	49.9500	49.9500	49.9500	49.9500	-2.020%	1	474	+107.708%
2025-08-01	50.1500	50.9800	50.1500	50.9800	+19.531%	2	475	+103.511%
2025-07-30	42.7500	42.7500	42.6500	42.6500	+3.269%	2	475	+143.259%
2025-07-29	41.3000	41.3000	41.3000	41.3000	+0.978%	1	475	+151.211%
2025-07-28	39.7000	40.9000	39.7000	40.9000	+1.112%	3	474	+153.667%
2025-07-25	40.7800	40.7800	40.4500	40.4500	+5.339%	2	471	+156.489%
2025-07-22	38.4000	38.4000	38.4000	38.4000	+1.534%	1	471	+170.182%
2025-07-21	37.8200	37.8200	37.8200	37.8200	+1.941%	5	470	+174.326%
2025-07-18	37.0000	37.1000	37.0000	37.1000	+2.204%	2	470	+179.650%
2025-07-17	36.3000	36.3000	36.3000	36.3000	-5.837%	1	469	+185.813%
2025-07-16	38.3000	38.5500	38.3000	38.5500	-1.407%	14	469	+169.131%
2025-07-15	37.7300	39.1000	37.6700	39.1000	+6.685%	7	481	+165.345%
2025-07-14	36.2500	36.6500	36.2500	36.6500	+4.714%	8	476	+183.083%
2025-07-09	35.0000	35.0000	35.0000	35.0000	-0.709%	7	482	+196.429%
2025-07-08	35.2500	35.2500	35.2500	35.2500	-1.426%	1	475	+194.326%
2025-07-07	34.9500	36.0000	34.9500	35.7600	+9.358%	3	475	+190.129%
2025-07-02	32.7000	32.7000	32.7000	32.7000	-15.722%	2	474	+217.278%
2025-06-26	38.8000	38.8000	38.8000	38.8000	+2.375%	1	472	+167.397%
2025-06-24	37.9000	37.9000	37.9000	37.9000	-7.222%	1	471	+173.747%
2025-06-23	40.9100	41.5000	40.8500	40.8500	+4.289%	3	471	+153.978%
2025-06-20	39.1700	39.1700	39.1700	39.1700	+3.405%	2	470	+164.871%
2025-06-18	37.8800	37.8800	37.8800	37.8800	+8.229%	1	468	+173.891%
2025-06-17	35.0000	35.0000	35.0000	35.0000	+2.941%	1	468	+196.429%
2025-06-13	33.0500	34.0000	33.0500	34.0000	+7.663%	22	467	+205.147%
2025-06-12	31.8000	31.8000	31.5800	31.5800	+12.585%	2	456	+228.531%
2025-06-10	28.0500	28.0500	28.0500	28.0500	+3.506%	1	456	+269.875%
2025-06-09	27.1000	27.1000	27.1000	27.1000	+1.119%	1	455	+282.841%
2025-06-06	25.6100	27.1500	25.1500	26.8000	+72.903%	18	454	+287.127%
2025-06-03	15.5000	15.5000	15.5000	15.5000	-12.676%	20	445	+569.355%
2025-06-02	17.7500	17.7500	17.7500	17.7500	-6.035%	1	425	+484.507%
2025-05-28	18.8500	18.8900	18.8500	18.8900	-4.836%	2	424	+449.232%
2025-05-23	19.5500	19.8500	19.5500	19.8500	+8.946%	4	424	+422.670%
2025-05-16	18.2500	18.2500	18.2200	18.2200	-2.567%	4	424	+469.429%
2025-05-15	18.8700	19.2000	18.7000	18.7000	-26.378%	12	424	+454.813%
2025-05-09	25.4000	25.4000	25.4000	25.4000	-8.600%	4	426	+308.465%
2025-05-06	27.1100	27.7900	27.1100	27.7900	-18.743%	6	426	+273.336%
2025-04-17	34.3500	34.3500	34.2000	34.2000	+6.708%	2	426	+203.363%
2025-04-14	32.0500	32.0500	32.0500	32.0500	-2.287%	10	426	+223.713%
2025-04-11	32.8000	32.8000	32.8000	32.8000	-15.464%	28	426	+216.311%
2025-04-09	38.8000	38.8000	38.8000	38.8000	+22.785%	5	426	+167.397%
2025-04-03	31.6000	31.6000	31.6000	31.6000	+36.619%	1	431	+228.323%
2025-04-02	23.1300	23.1300	23.1300	23.1300	+8.084%	3	430	+348.552%
2025-03-28	21.4000	21.4000	21.4000	21.4000	+42.477%	2	427	+384.813%
2025-03-27	16.0300	16.0300	15.0200	15.0200	-5.535%	36	426	+590.746%
2025-03-25	15.9000	15.9000	15.9000	15.9000	-17.188%	2	397	+552.516%
2025-03-21	23.9700	23.9700	18.9900	19.2000	+5.843%	12	395	+440.365%
2025-03-20	17.9800	18.1400	17.6500	18.1400	-0.330%	45	395	+471.940%
2025-03-19	18.8000	18.8000	17.6000	18.2000	-1.887%	10	394	+470.055%
2025-03-18	18.7600	18.8500	18.3000	18.5500	-7.250%	41	386	+459.299%
2025-03-14	20.0000	20.0000	20.0000	20.0000	+4.221%	2	345	+418.750%
2025-03-11	18.0200	19.1900	17.0000	19.1900	+13.887%	114	344	+440.646%
2025-03-10	16.4500	19.0000	15.8500	16.8500	-0.707%	62	318	+515.727%
2025-03-07	12.7000	17.1700	12.7000	16.9700	+22.971%	324	278	+511.373%
2025-03-06	14.3100	14.3100	13.6000	13.8000	-9.211%	48	234	+651.812%
2025-03-04	15.2000	15.2000	15.2000	15.2000	+24.082%	88	234	+582.566%
2025-02-20	12.0000	12.2500	12.0000	12.2500	+22.500%	18	146	+746.939%
2025-02-14	10.5000	11.2000	10.0000	10.0000	+14.679%	146	61	+937.500%
2025-01-28	8.7200	8.7200	8.7200	8.7200	-21.441%	24	61	+1,089.794%
2025-01-22	11.1000	11.1000	11.1000	11.1000	-3.729%	4	79	+834.685%
2025-01-16	11.5300	11.5300	11.5300	11.5300	+2.489%	9	83	+799.827%
2025-01-15	10.8500	11.2500	10.8500	11.2500	+1.078%	23	74	+822.222%
2025-01-14	11.3000	11.3000	10.5500	11.1300	+1.644%	16	60	+832.165%
2025-01-10	10.9500	10.9500	10.9500	10.9500	+3.302%	8	59	+847.489%
2025-01-08	11.3000	11.3000	10.6000	10.6000	+1.435%	26	34	+878.774%
2025-01-06	10.7000	10.7000	10.4500	10.4500	-19.615%	33	34	+892.823%
2025-01-03	13.0000	13.0000	13.0000	13.0000	+4.000%	4	62	+698.077%
2024-12-19	12.2000	12.5000	12.2000	12.5000	+16.822%	24	64	+730.000%
2024-12-06	11.0000	12.0000	10.7000	10.7000	-46.231%	34	40	+869.626%
2024-11-27	19.9000	19.9000	19.9000	19.9000	-0.995%	4	45	+421.357%
2024-11-15	20.1000	20.1000	20.1000	20.1000	-3.458%	14	45	+416.169%
2024-11-12	21.2900	21.2900	20.8200	20.8200	-2.710%	2	38	+398.319%
2024-11-11	21.4000	21.4000	21.4000	21.4000	-2.727%	5	37	+384.813%
2024-11-07	22.0000	22.0000	22.0000	22.0000	+3.189%	1	37	+371.591%
2024-11-06	21.3200	21.3200	21.3200	21.3200	-14.890%	5	36	+386.632%
2024-10-31	25.0500	25.0500	25.0500	25.0500	+5.474%	2	31	+314.172%
2024-10-29	23.9000	23.9000	23.7000	23.7500	+1.064%	17	29	+336.842%
2024-10-28	23.5000	23.5000	23.5000	23.5000	-2.692%	5	18	+341.489%
2024-10-25	24.1500	24.1500	24.1500	24.1500	-12.405%	8	13	+329.607%
2024-10-14	27.5700	27.5700	27.5700	27.5700	-4.767%	4	9	+276.315%
2024-10-11	28.9500	28.9500	28.9500	28.9500	0.000%	10	5	+258.377%