Dark

LULU20270115P280
LULU Jan 15 2027 280.00 Put (LULU270115P00280000)
option OPRA

EOD

Aug 27, 2026

163.85+0.986%(+1.60)578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	165.0000	165.0000	163.8000	163.8500	+0.986%	578	106	0.000%
2026-08-25	162.2500	162.2500	162.2500	162.2500	+1.756%	3	106	+0.986%
2026-08-21	160.9000	160.9000	159.4500	159.4500	-2.804%	318	106	+2.759%
2026-08-20	165.5100	165.5100	164.0500	164.0500	-0.936%	318	106	-0.122%
2026-08-17	164.2500	165.6000	164.2500	165.6000	+3.081%	162	109	-1.057%
2026-08-14	162.0500	162.0500	160.6500	160.6500	+0.563%	318	106	+1.992%
2026-08-13	160.5500	160.5500	159.7000	159.7500	+4.378%	329	106	+2.567%
2026-08-10	153.0500	153.0500	153.0500	153.0500	+0.823%	3	106	+7.057%
2026-08-07	152.5000	152.5000	151.2000	151.8000	-2.191%	324	106	+7.938%
2026-08-06	153.8000	155.2000	153.8000	155.2000	-4.168%	318	106	+5.573%
2026-07-30	162.0000	162.0000	161.9500	161.9500	-2.056%	159	106	+1.173%
2026-07-24	166.4500	166.4500	165.3000	165.3500	-1.928%	318	106	-0.907%
2026-07-23	170.2500	170.2500	168.6000	168.6000	+4.267%	318	106	-2.817%
2026-07-16	160.2500	161.7500	160.2500	161.7000	-1.372%	318	106	+1.330%
2026-07-09	162.7000	164.0000	162.7000	163.9500	+0.306%	318	106	-0.061%
2026-07-01	163.4500	163.4500	163.4500	163.4500	-1.961%	159	106	+0.245%
2026-06-30	166.7000	166.7200	166.7000	166.7200	+0.162%	9	106	-1.721%
2026-06-29	166.4500	166.4500	166.4500	166.4500	+2.336%	2	106	-1.562%
2026-06-26	163.1800	164.1500	162.2500	162.6500	-2.488%	332	114	+0.738%
2026-06-25	165.7000	166.8500	165.7000	166.8000	-4.050%	319	106	-1.769%
2026-06-22	173.8400	173.8400	173.8400	173.8400	+5.710%	2	106	-5.747%
2026-06-18	167.3500	167.3500	164.4500	164.4500	-1.053%	162	107	-0.365%
2026-06-17	166.2500	166.2500	166.2000	166.2000	+11.844%	200	107	-1.414%
2026-05-29	149.1000	149.2900	148.5500	148.6000	+2.944%	63	107	+10.262%
2026-05-28	144.3500	144.3500	144.3500	144.3500	-10.146%	159	106	+13.509%
2026-05-15	160.6500	160.6500	160.6500	160.6500	+8.871%	2	106	+1.992%
2026-05-08	146.7300	147.5600	146.7300	147.5600	+0.449%	13	106	+11.040%
2026-05-07	146.9500	146.9500	146.9000	146.9000	+0.554%	80	106	+11.538%
2026-05-01	146.0900	146.0900	146.0900	146.0900	+8.335%	30	106	+12.157%
2026-04-24	135.4500	135.4500	134.8500	134.8500	+8.418%	9	106	+21.505%
2026-04-02	124.3800	124.3800	124.3800	124.3800	-2.447%	2	332	+31.733%
2026-03-26	127.5000	127.5000	127.5000	127.5000	+4.878%	3	339	+28.510%
2026-03-25	116.9900	121.5700	116.9900	121.5700	+5.092%	22	836	+34.778%
2026-03-24	115.7900	115.7900	115.6800	115.6800	+0.591%	12	853	+41.641%
2026-03-19	115.0000	115.0000	115.0000	115.0000	-6.519%	1	841	+42.478%
2026-03-12	120.3800	123.0200	117.7800	123.0200	+12.625%	375	840	+33.190%
2026-03-04	109.2300	109.2300	109.2300	109.2300	-2.907%	1	526	+50.005%
2026-02-12	112.5000	112.5000	112.5000	112.5000	+3.410%	1	525	+45.644%
2026-01-29	107.5900	108.7900	107.5900	108.7900	+17.611%	2	526	+50.611%
2026-01-23	92.5000	92.5000	92.5000	92.5000	+17.015%	1	528	+77.135%
2026-01-07	79.0500	79.0500	79.0500	79.0500	+1.242%	5	527	+107.274%
2026-01-06	78.0600	78.1300	77.8400	78.0800	-7.707%	12	527	+109.849%
2025-12-12	84.6000	84.6000	84.6000	84.6000	-19.298%	1	525	+93.676%
2025-12-02	104.8300	104.8300	104.8300	104.8300	-9.395%	2	526	+56.301%
2025-11-14	115.7000	115.7000	115.7000	115.7000	-3.390%	1	524	+41.616%
2025-11-06	119.7600	119.7600	119.7600	119.7600	+11.664%	1	523	+36.815%
2025-10-22	107.3100	107.3100	107.2500	107.2500	-10.131%	2	522	+52.774%
2025-10-16	119.3400	119.3400	119.3400	119.3400	+5.845%	1	523	+37.297%
2025-09-19	112.7500	112.7500	112.7500	112.7500	-6.307%	2	522	+45.322%
2025-09-12	120.3400	120.3400	120.3400	120.3400	+5.933%	1	520	+36.156%
2025-09-09	113.6000	113.6000	113.6000	113.6000	-0.158%	1	519	+44.234%
2025-09-08	113.7800	113.7800	113.7800	113.7800	+0.247%	1	520	+44.006%
2025-09-05	113.8000	114.5500	113.5000	113.5000	+23.035%	4	519	+44.361%
2025-09-02	92.3000	92.3000	92.2500	92.2500	+3.593%	2	520	+77.615%
2025-08-18	89.1000	89.5400	87.6800	89.0500	-4.668%	5	521	+83.998%
2025-08-05	93.4100	93.4100	93.4100	93.4100	+0.419%	1	520	+75.409%
2025-08-04	93.0200	93.0200	93.0200	93.0200	+5.107%	1	520	+76.145%
2025-07-31	88.6500	88.7000	88.4300	88.5000	+12.868%	54	520	+85.141%
2025-07-29	78.3000	78.9200	78.3000	78.4100	+5.888%	4	506	+108.966%
2025-07-23	72.8000	74.0500	72.8000	74.0500	-0.870%	2	502	+121.269%
2025-07-22	75.7000	75.7000	74.7000	74.7000	+1.357%	3	502	+119.344%
2025-07-21	73.8000	73.8100	73.7000	73.7000	+7.591%	30	499	+122.320%
2025-07-11	68.1000	68.5000	68.1000	68.5000	-0.508%	9	492	+139.197%
2025-07-07	68.9700	68.9700	68.8500	68.8500	+10.072%	12	483	+137.981%
2025-07-03	62.5500	62.5500	62.5500	62.5500	-10.681%	1	470	+161.950%
2025-06-27	70.0300	70.0300	70.0300	70.0300	+4.289%	10	471	+133.971%
2025-06-17	67.4000	67.4000	67.1500	67.1500	+0.871%	2	461	+144.006%
2025-06-16	67.5000	67.5000	66.5200	66.5700	+6.189%	7	459	+146.132%
2025-06-13	62.6900	62.6900	62.6900	62.6900	+4.833%	20	455	+161.365%
2025-06-11	58.2000	59.8000	58.2000	59.8000	+8.235%	2	445	+173.997%
2025-06-09	56.0000	56.0000	55.2500	55.2500	+1.693%	2	444	+196.561%
2025-06-06	49.0800	54.7900	49.0800	54.3300	+62.179%	24	443	+201.583%
2025-06-03	33.5000	33.5000	33.5000	33.5000	-12.189%	2	443	+389.104%
2025-05-27	38.1500	38.1500	38.1500	38.1500	+4.808%	2	441	+329.489%
2025-05-16	36.5600	36.5600	36.4000	36.4000	-4.712%	4	441	+350.137%
2025-05-15	38.3700	38.3700	38.2000	38.2000	-10.096%	2	440	+328.927%
2025-05-12	41.2100	43.6000	41.2100	42.4900	-17.012%	7	440	+285.620%
2025-05-05	51.2000	51.2000	51.2000	51.2000	-5.062%	1	440	+220.020%
2025-05-02	53.9300	53.9300	53.9300	53.9300	-12.394%	2	440	+203.820%
2025-04-22	61.5600	61.5600	61.5600	61.5600	-4.261%	1	439	+166.163%
2025-04-17	64.3300	64.3300	64.3000	64.3000	+5.826%	2	438	+154.821%
2025-04-11	60.7600	60.7600	60.7600	60.7600	-0.670%	2	438	+169.668%
2025-04-04	70.0000	70.0000	61.1700	61.1700	+27.438%	4	437	+167.860%
2025-04-02	48.0000	48.0000	48.0000	48.0000	-2.834%	1	437	+241.354%
2025-04-01	46.2700	49.4000	46.2700	49.4000	+9.099%	222	437	+231.680%
2025-03-28	42.0200	45.6800	42.0200	45.2800	+33.176%	10	217	+261.860%
2025-03-26	34.0000	34.0000	34.0000	34.0000	-10.526%	105	216	+381.912%
2025-03-11	38.0000	38.0000	38.0000	38.0000	+79.669%	90	111	+331.184%
2025-02-03	20.7000	21.1500	20.7000	21.1500	+10.156%	10	21	+674.704%
2025-01-31	19.2000	19.2000	19.2000	19.2000	-9.647%	18	11	+753.385%
2025-01-27	21.2500	21.2500	21.2500	21.2500	-10.901%	1	12	+671.059%
2025-01-14	23.8500	23.8500	23.8500	23.8500	-2.454%	10	13	+587.002%
2024-12-26	24.4500	24.4500	24.4500	24.4500	+0.205%	1	3	+570.143%
2024-12-16	24.4000	24.4000	24.4000	24.4000	+8.060%	1	2	+571.516%
2024-12-09	22.5800	22.5800	22.5800	22.5800	-0.965%	1	3	+625.642%
2024-12-06	20.9500	22.8000	20.9500	22.8000	-31.429%	10	4	+618.640%
2024-12-03	33.2500	33.2500	33.2500	33.2500	-28.077%	1	4	+392.782%
2024-10-29	46.3600	46.3600	46.2300	46.2300	-17.032%	2	3	+254.424%
2024-10-11	55.7200	55.7200	55.7200	55.7200	-2.757%	2	4	+194.060%
2024-09-30	57.3000	57.3000	57.3000	57.3000	+5.312%	1	3	+185.951%
2024-09-27	53.9800	54.4100	53.9800	54.4100	0.000%	4	2	+201.139%