Dark

LULU20270115P80
LULU Jan 15 2027 80.00 Put (LULU270115P00080000)
option OPRA

EOD

Aug 27, 2026

1.64+1.235%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.6000	1.6400	1.6000	1.6400	+1.235%	2	5,024	0.000%
2026-08-26	1.5600	1.6200	1.5600	1.6200	+8.000%	458	5,023	+1.235%
2026-08-25	1.7000	1.7000	1.4900	1.5000	+1.351%	3,568	4,575	+9.333%
2026-08-24	1.4800	1.4800	1.4800	1.4800	-13.450%	1	1,375	+10.811%
2026-08-17	1.7100	1.7100	1.7100	1.7100	-5.525%	10	1,376	-4.094%
2026-08-14	1.8400	1.8400	1.8100	1.8100	+5.848%	2	1,376	-9.392%
2026-08-13	1.7100	1.7100	1.7100	1.7100	+7.547%	4	1,376	-4.094%
2026-08-12	1.5500	1.6000	1.5400	1.5900	+12.766%	17	1,376	+3.145%
2026-08-10	1.4100	1.4100	1.4100	1.4100	-16.071%	5	1,370	+16.312%
2026-08-07	1.6800	1.6800	1.6800	1.6800	-4.000%	10	1,375	-2.381%
2026-08-06	1.7200	1.7500	1.7200	1.7500	-8.854%	15	1,365	-6.286%
2026-08-05	1.9200	1.9200	1.9200	1.9200	-6.341%	1	1,355	-14.583%
2026-08-04	2.0500	2.0500	2.0500	2.0500	-3.756%	2	1,355	-20.000%
2026-08-03	2.0000	2.1800	2.0000	2.1300	-16.797%	18	1,355	-23.005%
2026-07-30	2.5700	2.5700	2.5600	2.5600	+3.226%	4	1,364	-35.938%
2026-07-29	2.4800	2.4800	2.4800	2.4800	0.000%	1	1,365	-33.871%
2026-07-28	2.4500	2.5000	2.3000	2.4800	-8.148%	25	1,365	-33.871%
2026-07-27	2.8800	2.8800	2.7000	2.7000	-19.403%	3	1,370	-39.259%
2026-07-23	3.3500	3.3500	3.3500	3.3500	+10.197%	5	1,373	-51.045%
2026-07-22	3.0400	3.0400	3.0400	3.0400	0.000%	10	1,368	-46.053%
2026-07-21	3.0400	3.0400	3.0400	3.0400	+8.571%	2	1,358	-46.053%
2026-07-20	2.8000	2.8000	2.8000	2.8000	+0.719%	6	1,357	-41.429%
2026-07-16	3.0700	3.0700	2.7000	2.7800	-1.068%	115	1,363	-41.007%
2026-07-14	2.8000	2.8100	2.8000	2.8100	+8.077%	20	1,456	-41.637%
2026-07-13	2.6000	2.6000	2.6000	2.6000	-10.653%	1	1,446	-36.923%
2026-07-10	2.9100	2.9100	2.9100	2.9100	-16.379%	3	1,446	-43.643%
2026-07-08	3.6000	3.6000	3.4500	3.4800	+4.505%	12	1,446	-52.874%
2026-07-06	3.3800	3.4100	3.3300	3.3300	+9.180%	4	1,448	-50.751%
2026-07-02	3.0500	3.0500	3.0500	3.0500	-8.955%	1	1,450	-46.230%
2026-07-01	3.3500	3.3500	3.3500	3.3500	-9.946%	1	1,450	-51.045%
2026-06-25	3.9500	3.9500	3.7200	3.7200	-13.488%	3	1,449	-55.914%
2026-06-23	4.6000	4.6000	4.3000	4.3000	-14.000%	8	1,449	-61.860%
2026-06-22	4.3600	5.0000	4.3600	5.0000	+21.951%	80	1,449	-67.200%
2026-06-18	3.7300	4.1000	3.6300	4.1000	+12.329%	16	1,479	-60.000%
2026-06-17	3.5000	3.6500	3.5000	3.6500	+15.873%	32	1,479	-55.068%
2026-06-16	3.1500	3.1500	3.1500	3.1500	-7.353%	1	1,479	-47.937%
2026-06-15	3.4000	3.4000	3.4000	3.4000	+9.677%	3	1,480	-51.765%
2026-06-12	3.0400	3.1000	3.0400	3.1000	-20.513%	66	1,480	-47.097%
2026-06-08	3.6500	3.9000	3.6500	3.9000	+2.632%	5	1,481	-57.949%
2026-06-05	4.0500	4.1300	3.7500	3.8000	+16.923%	189	1,484	-56.842%
2026-06-04	3.2000	3.2500	3.1000	3.2500	-3.274%	14	1,576	-49.538%
2026-06-03	3.0000	3.3600	3.0000	3.3600	+6.667%	25	1,573	-51.190%
2026-06-02	3.1000	3.1500	3.0500	3.1500	+27.530%	28	1,594	-47.937%
2026-06-01	2.6800	2.6900	2.4700	2.4700	-8.519%	21	1,568	-33.603%
2026-05-29	2.7000	2.7000	2.7000	2.7000	-5.263%	5	1,559	-39.259%
2026-05-27	2.7100	2.8500	2.6300	2.8500	-12.308%	12	1,559	-42.456%
2026-05-26	3.2000	3.2500	3.2000	3.2500	-9.722%	381	1,569	-49.538%
2026-05-22	3.6000	3.6000	3.6000	3.6000	+4.348%	10	1,219	-54.444%
2026-05-21	3.4500	3.4500	3.4500	3.4500	-13.750%	1	1,216	-52.464%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-3.614%	1	1,216	-59.000%
2026-05-19	4.1400	4.2500	4.1400	4.1500	+1.220%	19	1,219	-60.482%
2026-05-18	4.2500	4.2500	3.9800	4.1000	-2.381%	1,016	1,219	-60.000%
2026-05-15	3.9000	4.2000	3.9000	4.2000	+6.329%	11	1,219	-60.952%
2026-05-14	3.9000	3.9500	3.9000	3.9500	+5.333%	3	484	-58.481%
2026-05-13	3.7500	3.7500	3.7500	3.7500	+8.696%	1	484	-56.267%
2026-05-12	3.5500	3.5500	3.4000	3.4500	+2.679%	4	484	-52.464%
2026-05-11	3.3000	3.3600	3.3000	3.3600	+12.375%	2	484	-51.190%
2026-05-07	2.9900	2.9900	2.9900	2.9900	-3.859%	2	484	-45.151%
2026-05-06	3.1100	3.1100	3.1100	3.1100	-4.308%	35	482	-47.267%
2026-05-05	3.1000	3.3000	3.1000	3.2500	+1.562%	18	452	-49.538%
2026-05-04	3.1000	3.2000	3.1000	3.2000	+4.575%	11	436	-48.750%
2026-05-01	2.9000	3.1000	2.9000	3.0600	+9.286%	15	417	-46.405%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+7.692%	1	417	-41.429%
2026-04-29	2.5300	2.6300	2.5300	2.6000	+15.556%	22	417	-36.923%
2026-04-28	2.2500	2.2500	2.2500	2.2500	+5.140%	1	405	-27.111%
2026-04-27	2.1800	2.1800	2.0100	2.1400	-3.167%	16	405	-23.364%
2026-04-24	2.2700	2.3100	2.2000	2.2100	-11.600%	102	404	-25.792%
2026-04-23	2.1000	2.5000	2.1000	2.5000	+66.667%	14	369	-34.400%
2026-04-22	1.5000	1.5000	1.5000	1.5000	+25.000%	2	362	+9.333%
2026-04-17	1.2000	1.2000	1.2000	1.2000	-31.429%	1	364	+36.667%
2026-04-14	1.7500	1.7500	1.7500	1.7500	+9.375%	1	365	-6.286%
2026-04-13	1.7500	1.7500	1.6000	1.6000	+32.231%	6	364	+2.500%
2026-04-10	1.2000	1.2100	1.2000	1.2100	-43.192%	8	358	+35.537%
2026-04-01	2.1000	2.1300	2.1000	2.1300	-14.800%	6	358	-23.005%
2026-03-31	2.5500	2.5700	2.5000	2.5000	-1.961%	16	358	-34.400%
2026-03-30	2.4800	2.5500	2.4800	2.5500	-3.774%	2	350	-35.686%
2026-03-27	2.5600	2.6500	2.5600	2.6500	+32.500%	23	348	-38.113%
2026-03-26	1.8600	2.0000	1.8300	2.0000	+5.263%	30	325	-18.000%
2026-03-25	1.9100	1.9400	1.9000	1.9000	+15.152%	19	295	-13.684%
2026-03-23	1.6200	1.6500	1.6200	1.6500	-14.063%	2	276	-0.606%
2026-03-20	1.8000	1.9200	1.5400	1.9200	+6.077%	7	274	-14.583%
2026-03-19	2.0500	2.0500	1.7000	1.8100	+8.383%	12	269	-9.392%
2026-03-18	1.5200	1.6700	1.5200	1.6700	-1.765%	22	265	-1.796%
2026-03-17	1.9500	1.9700	1.7000	1.7000	-34.615%	7	249	-3.529%
2026-03-13	3.4400	3.4400	1.9300	2.6000	+15.556%	4	245	-36.923%
2026-03-11	2.0000	2.2500	2.0000	2.2500	0.000%	2	243	-27.111%
2026-03-10	2.2500	2.2500	2.2500	2.2500	-0.442%	1	241	-27.111%
2026-03-09	2.2600	2.2600	2.2600	2.2600	+5.607%	1	240	-27.434%
2026-03-06	2.1400	2.1400	2.1400	2.1400	+13.830%	1	240	-23.364%
2026-03-05	1.8000	1.8800	1.8000	1.8800	+16.770%	2	240	-12.766%
2026-03-03	1.6100	1.6100	1.6100	1.6100	+7.333%	1	238	+1.863%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-15.254%	1	238	+9.333%
2026-02-05	1.5600	1.8200	1.5600	1.7700	+5.357%	21	238	-7.345%
2026-02-04	1.6800	1.6800	1.6800	1.6800	-6.145%	2	219	-2.381%
2026-01-30	1.7900	1.7900	1.7900	1.7900	+11.875%	20	218	-8.380%
2026-01-29	1.4500	1.6000	1.4100	1.6000	+5.960%	7	198	+2.500%
2026-01-28	1.0800	1.5100	1.0800	1.5100	+27.966%	4	191	+8.609%
2026-01-27	1.0700	1.1800	1.0700	1.1800	-5.600%	7	191	+38.983%
2026-01-23	1.2500	1.2500	1.2500	1.2500	-7.407%	1	189	+31.200%
2026-01-22	1.3500	1.3500	1.3500	1.3500	+23.853%	1	189	+21.481%
2026-01-21	1.0900	1.0900	1.0900	1.0900	+29.762%	2	189	+50.459%
2026-01-13	0.8400	0.8400	0.8400	0.8400	+2.439%	1	188	+95.238%
2026-01-08	0.8200	0.8200	0.8200	0.8200	0.000%	1	187	+100.000%
2026-01-07	0.6800	0.8300	0.6800	0.8200	+2.500%	4	187	+100.000%
2026-01-05	0.8000	0.8000	0.8000	0.8000	-5.882%	1	187	+105.000%
2025-12-30	0.7400	0.8500	0.6600	0.8500	+14.865%	6	187	+92.941%
2025-12-16	0.7400	0.7400	0.7400	0.7400	-18.681%	1	185	+121.622%
2025-12-15	0.9100	0.9100	0.9100	0.9100	-71.019%	2	185	+80.220%
2025-12-05	3.1400	3.1400	3.1400	3.1400	+39.556%	1	185	-47.771%
2025-11-28	2.2500	2.2500	2.2500	2.2500	-20.775%	1	184	-27.111%
2025-11-25	3.1500	3.1500	2.6500	2.8400	-13.939%	25	184	-42.254%
2025-11-18	3.4000	3.4000	3.3000	3.3000	-3.509%	2	180	-50.303%
2025-11-17	3.4200	3.4200	3.4200	3.4200	+14.765%	3	178	-52.047%
2025-11-14	2.9800	2.9800	2.9800	2.9800	-12.353%	20	178	-44.966%
2025-11-04	3.0500	3.4000	3.0500	3.4000	+15.254%	2	158	-51.765%
2025-10-30	2.9000	2.9500	2.9000	2.9500	-4.839%	20	157	-44.407%
2025-10-29	3.1000	3.1000	3.1000	3.1000	-17.333%	1	157	-47.097%
2025-10-16	3.4000	3.7500	3.3600	3.7500	+15.385%	80	156	-56.267%
2025-10-10	2.8500	3.2500	2.8500	3.2500	+21.723%	13	79	-49.538%
2025-10-03	2.6700	2.6700	2.6700	2.6700	-4.643%	1	76	-38.577%
2025-09-26	2.8000	2.8000	2.8000	2.8000	-2.439%	10	76	-41.429%
2025-09-25	2.8600	2.8700	2.8600	2.8700	-14.328%	15	76	-42.857%
2025-09-18	3.3200	3.3500	3.3200	3.3500	-10.667%	6	61	-51.045%
2025-09-17	3.6000	3.7500	3.6000	3.7500	0.000%	8	55	-56.267%
2025-09-16	3.7000	3.8000	3.7000	3.7500	0.000%	47	47	-56.267%