Dark

LUMN20251219C2.5
LUMN Dec 19 2025 2.50 Call (LUMN251219C00002500)
option OPRA

EOD

Jun 11, 2025

1.92+15.663%(+0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	1.92	1.92	1.92	1.92	+15.663%	4	982	0.000%
2025-06-05	1.66	1.66	1.66	1.66	-2.353%	4	986	+15.663%
2025-05-28	1.70	1.70	1.70	1.70	-13.265%	3	982	+12.941%
2025-05-15	1.96	1.96	1.96	1.96	-8.411%	12	979	-2.041%
2025-05-09	2.14	2.14	2.14	2.14	+3.382%	20	967	-10.280%
2025-05-06	2.10	2.10	2.03	2.07	+28.571%	16	967	-7.246%
2025-05-02	1.62	1.62	1.61	1.61	+13.380%	4	960	+19.255%
2025-04-15	1.42	1.42	1.42	1.42	+0.709%	1	961	+35.211%
2025-04-11	1.54	1.54	1.41	1.41	+18.487%	20	960	+36.170%
2025-04-04	1.19	1.19	1.19	1.19	-19.595%	2	960	+61.345%
2025-04-03	1.48	1.48	1.48	1.48	-34.513%	105	960	+29.730%
2025-03-04	2.26	2.26	2.26	2.26	-15.356%	1	1,007	-15.044%
2025-03-03	2.57	2.67	2.48	2.67	+2.692%	3	1,007	-28.090%
2025-02-13	2.55	2.60	2.55	2.60	-10.653%	2	1,006	-26.154%
2025-02-05	2.91	2.91	2.91	2.91	-1.689%	10	1,006	-34.021%
2025-01-30	2.96	2.96	2.96	2.96	-1.987%	1	1,005	-35.135%
2025-01-29	2.88	3.02	2.88	3.02	+2.373%	2	1,005	-36.424%
2025-01-28	2.88	2.95	2.88	2.95	-7.813%	4	1,005	-34.915%
2025-01-08	3.20	3.20	3.20	3.20	-8.832%	3	1,001	-40.000%
2025-01-07	3.51	3.51	3.51	3.51	+0.286%	1	1,001	-45.299%
2025-01-02	3.50	3.50	3.50	3.50	+9.375%	20	1,001	-45.143%
2024-12-30	3.20	3.20	3.20	3.20	-15.567%	1	1,001	-40.000%
2024-12-19	3.80	3.80	3.79	3.79	-14.831%	2	1,001	-49.340%
2024-12-11	4.25	4.45	4.25	4.45	-7.292%	3	1,001	-56.854%
2024-12-09	4.80	4.80	4.80	4.80	-4.573%	1	1,001	-60.000%
2024-11-20	5.03	5.03	5.03	5.03	-32.027%	10	1,000	-61.829%
2024-11-12	7.40	7.40	7.40	7.40	-7.500%	1	1,000	-74.054%
2024-11-11	8.00	8.00	8.00	8.00	+7.383%	6	1,001	-76.000%
2024-11-08	7.15	7.45	7.15	7.45	+7.971%	42	1,007	-74.228%
2024-11-07	6.90	6.90	6.90	6.90	+1.471%	1	1,008	-72.174%
2024-11-06	6.05	6.86	6.05	6.80	+29.524%	19	1,008	-71.765%
2024-11-04	5.00	5.25	5.00	5.25	+20.690%	13	1,009	-63.429%
2024-10-21	5.30	5.30	4.35	4.35	-14.706%	2	1,010	-55.862%
2024-09-23	4.95	5.10	4.95	5.10	+14.607%	3	1,010	-62.353%
2024-09-19	4.39	4.50	4.39	4.45	+2.299%	34	1,013	-56.854%
2024-09-18	4.35	4.35	4.35	4.35	+2.353%	1	1,025	-55.862%
2024-09-17	4.25	4.25	4.25	4.25	+2.410%	1	1,026	-54.824%
2024-09-16	4.10	4.15	4.10	4.15	+9.211%	5	1,027	-53.735%
2024-09-06	3.70	3.80	3.70	3.80	-8.434%	16	1,032	-49.474%
2024-08-20	4.15	4.15	4.02	4.15	-0.240%	5	1,040	-53.735%
2024-08-19	4.16	4.16	4.16	4.16	+9.474%	10	1,040	-53.846%
2024-08-16	3.80	3.80	3.80	3.80	+7.042%	8	1,030	-49.474%
2024-08-15	3.55	3.55	3.55	3.55	-4.054%	25	1,030	-45.915%
2024-08-14	3.70	3.70	3.70	3.70	+21.311%	1	1,030	-48.108%
2024-08-12	3.15	3.15	2.99	3.05	-16.438%	7	1,029	-37.049%
2024-08-09	3.30	3.65	3.30	3.65	+15.873%	6	1,030	-47.397%
2024-08-08	3.62	3.65	3.15	3.15	-37.000%	70	1,033	-39.048%
2024-08-07	5.15	5.25	4.30	5.00	+38.889%	247	1,030	-61.600%
2024-08-06	3.00	3.60	3.00	3.60	+213.043%	11	886	-46.667%
2024-08-05	1.28	1.28	1.15	1.15	+0.877%	79	914	+66.957%
2024-08-02	1.14	1.50	1.14	1.14	-35.955%	21	884	+68.421%
2024-08-01	2.37	2.43	1.58	1.78	+31.852%	111	872	+7.865%
2024-07-31	1.16	1.35	1.16	1.35	+36.364%	29	898	+42.222%
2024-07-30	0.64	1.20	0.64	0.99	+80.000%	24	903	+93.939%
2024-07-29	0.55	0.55	0.55	0.55	+41.026%	1	905	+249.091%
2024-07-25	0.39	0.39	0.39	0.39	+30.000%	1	904	+392.308%
2024-07-24	0.30	0.35	0.30	0.30	+30.435%	22	904	+540.000%
2024-07-23	0.23	0.23	0.23	0.23	+15.000%	30	904	+734.783%
2024-07-15	0.20	0.20	0.20	0.20	+33.333%	40	904	+860.000%
2024-07-08	0.15	0.15	0.15	0.15	+25.000%	19	904	+1,180.000%
2024-07-05	0.13	0.13	0.12	0.12	-29.412%	24	901	+1,500.000%
2024-07-01	0.17	0.17	0.17	0.17	+21.429%	5	901	+1,029.412%
2024-06-27	0.14	0.14	0.14	0.14	0.000%	4	901	+1,271.429%
2024-06-26	0.14	0.14	0.14	0.14	-17.647%	11	901	+1,271.429%
2024-06-24	0.15	0.17	0.15	0.17	-19.048%	22	891	+1,029.412%
2024-06-13	0.20	0.21	0.20	0.21	+5.000%	125	871	+814.286%
2024-06-12	0.20	0.20	0.20	0.20	-9.091%	2	746	+860.000%
2024-06-11	0.22	0.22	0.22	0.22	-8.333%	15	745	+772.727%
2024-06-05	0.24	0.24	0.24	0.24	-7.692%	11	745	+700.000%
2024-05-31	0.26	0.26	0.26	0.26	+4.000%	18	745	+638.462%
2024-05-30	0.28	0.28	0.25	0.25	-26.471%	35	745	+668.000%
2024-05-29	0.34	0.34	0.34	0.34	+54.545%	1	770	+464.706%
2024-05-28	0.22	0.22	0.22	0.22	+4.762%	25	770	+772.727%
2024-05-21	0.21	0.21	0.21	0.21	-16.000%	300	745	+814.286%
2024-05-16	0.30	0.30	0.25	0.25	-10.714%	3	913	+668.000%
2024-05-14	0.30	0.30	0.28	0.28	+40.000%	3	913	+585.714%
2024-05-01	0.20	0.20	0.20	0.20	-9.091%	1	915	+860.000%
2024-04-30	0.22	0.22	0.22	0.22	-12.000%	5	914	+772.727%
2024-04-26	0.25	0.25	0.25	0.25	-21.875%	6	919	+668.000%
2024-04-23	0.33	0.33	0.32	0.32	0.000%	3	919	+500.000%
2024-04-22	0.33	0.33	0.32	0.32	-3.030%	3	920	+500.000%
2024-04-18	0.33	0.33	0.33	0.33	-5.714%	1	922	+481.818%
2024-04-17	0.35	0.35	0.35	0.35	+25.000%	50	922	+448.571%
2024-04-16	0.28	0.28	0.28	0.28	-15.152%	2	925	+585.714%
2024-04-15	0.35	0.35	0.33	0.33	-13.158%	23	927	+481.818%
2024-04-11	0.38	0.38	0.38	0.38	0.000%	4	950	+405.263%
2024-04-08	0.38	0.38	0.38	0.38	+26.667%	1	950	+405.263%
2024-04-02	0.30	0.30	0.30	0.30	-44.444%	2	950	+540.000%
2024-03-22	0.54	0.54	0.54	0.54	-5.263%	2	952	+255.556%
2024-03-19	0.57	0.57	0.57	0.57	+3.636%	5	951	+236.842%
2024-03-13	0.55	0.55	0.55	0.55	-14.063%	10	951	+249.091%
2024-03-08	0.65	0.65	0.64	0.64	+10.345%	4	941	+200.000%
2024-03-06	0.58	0.58	0.58	0.58	-4.918%	93	941	+231.034%
2024-03-05	0.65	0.65	0.61	0.61	+10.909%	3	848	+214.754%
2024-02-29	0.55	0.55	0.55	0.55	+3.774%	1	847	+249.091%
2024-02-28	0.53	0.53	0.53	0.53	+12.766%	3	848	+262.264%
2024-02-23	0.47	0.47	0.47	0.47	-7.843%	2	848	+308.511%
2024-02-22	0.51	0.51	0.51	0.51	+13.333%	1	848	+276.471%
2024-02-16	0.45	0.45	0.45	0.45	-19.643%	2	848	+326.667%
2024-02-14	0.56	0.56	0.56	0.56	+1.818%	2	848	+242.857%
2024-02-13	0.59	0.59	0.55	0.55	-12.698%	2	848	+249.091%
2024-02-12	0.63	0.63	0.63	0.63	+31.250%	15	849	+204.762%
2024-02-09	0.48	0.48	0.48	0.48	+4.348%	1	849	+300.000%
2024-02-07	0.46	0.46	0.46	0.46	+24.324%	1	850	+317.391%
2024-02-01	0.37	0.37	0.37	0.37	0.000%	2	849	+418.919%
2024-01-31	0.37	0.37	0.37	0.37	+5.714%	2	849	+418.919%
2024-01-30	0.35	0.35	0.35	0.35	-5.405%	1	849	+448.571%
2024-01-29	0.39	0.39	0.37	0.37	-22.917%	8	849	+418.919%
2024-01-25	0.48	0.48	0.48	0.48	+20.000%	5	852	+300.000%
2024-01-24	0.40	0.40	0.40	0.40	0.000%	1	852	+380.000%
2024-01-19	0.40	0.40	0.40	0.40	-16.667%	1	852	+380.000%
2024-01-17	0.48	0.48	0.48	0.48	-7.692%	2	851	+300.000%
2024-01-16	0.52	0.52	0.52	0.52	-8.772%	3	853	+269.231%
2024-01-11	0.54	0.57	0.54	0.57	-8.065%	6	854	+236.842%
2024-01-08	0.62	0.62	0.62	0.62	-10.145%	1	853	+209.677%
2024-01-03	0.69	0.69	0.69	0.69	+2.985%	1	854	+178.261%
2023-12-29	0.67	0.67	0.67	0.67	-4.286%	1	853	+186.567%
2023-12-26	0.70	0.70	0.70	0.70	+7.692%	1	853	+174.286%
2023-12-21	0.66	0.66	0.62	0.65	+6.557%	135	853	+195.385%
2023-12-20	0.62	0.67	0.61	0.61	-11.594%	16	868	+214.754%
2023-12-19	0.69	0.69	0.69	0.69	-6.757%	3	856	+178.261%
2023-12-18	0.74	0.74	0.74	0.74	+7.246%	100	859	+159.459%
2023-12-14	0.69	0.69	0.69	0.69	+18.966%	4	859	+178.261%
2023-12-12	0.58	0.58	0.58	0.58	+31.818%	1	859	+231.034%
2023-12-11	0.44	0.44	0.44	0.44	-12.000%	9	859	+336.364%
2023-12-05	0.50	0.50	0.50	0.50	-1.961%	30	859	+284.000%
2023-12-01	0.51	0.51	0.51	0.51	+27.500%	1	881	+276.471%
2023-11-30	0.40	0.40	0.40	0.40	+2.564%	4	880	+380.000%
2023-11-29	0.39	0.39	0.39	0.39	+14.706%	4	880	+392.308%
2023-11-28	0.35	0.35	0.34	0.34	-12.821%	12	880	+464.706%
2023-11-27	0.39	0.39	0.39	0.39	-2.500%	5	890	+392.308%
2023-11-22	0.40	0.40	0.40	0.40	0.000%	25	895	+380.000%
2023-11-15	0.40	0.40	0.40	0.40	+14.286%	50	895	+380.000%
2023-11-13	0.35	0.35	0.35	0.35	-5.405%	3	845	+448.571%
2023-11-09	0.37	0.37	0.37	0.37	-2.632%	1	848	+418.919%
2023-11-08	0.38	0.38	0.38	0.38	-9.524%	20	849	+405.263%
2023-11-07	0.51	0.51	0.42	0.42	+5.000%	55	849	+357.143%
2023-11-06	0.35	0.40	0.30	0.40	+53.846%	403	824	+380.000%
2023-11-03	0.30	0.30	0.25	0.26	-13.333%	8	899	+638.462%
2023-11-02	0.25	0.30	0.20	0.30	+7.143%	69	900	+540.000%
2023-11-01	0.42	0.42	0.28	0.28	-46.154%	78	912	+585.714%
2023-10-31	0.52	0.52	0.52	0.52	+15.556%	3	961	+269.231%
2023-10-24	0.44	0.45	0.44	0.45	-2.174%	100	961	+326.667%
2023-10-18	0.46	0.46	0.46	0.46	-6.122%	1	961	+317.391%
2023-10-13	0.49	0.49	0.49	0.49	+4.255%	52	961	+291.837%
2023-10-12	0.47	0.47	0.47	0.47	0.000%	3	961	+308.511%
2023-10-09	0.49	0.49	0.47	0.47	-12.963%	2	961	+308.511%
2023-10-06	0.60	0.60	0.54	0.54	+3.846%	21	962	+255.556%
2023-10-05	0.53	0.53	0.52	0.52	-1.887%	8	961	+269.231%
2023-10-04	0.53	0.53	0.53	0.53	-3.636%	40	969	+262.264%
2023-09-29	0.55	0.55	0.55	0.55	-17.910%	50	929	+249.091%
2023-09-19	0.67	0.67	0.67	0.67	-1.471%	25	879	+186.567%
2023-09-18	0.65	0.68	0.65	0.68	+7.937%	130	879	+182.353%
2023-09-14	0.62	0.63	0.62	0.63	+5.000%	9	856	+204.762%
2023-09-08	0.63	0.63	0.60	0.60	-7.692%	5	856	+220.000%
2023-09-07	0.66	0.66	0.65	0.65	-14.474%	201	854	+195.385%
2023-09-06	0.76	0.76	0.76	0.76	+2.703%	5	653	+152.632%
2023-08-31	0.75	0.75	0.74	0.74	0.000%	5	648	+159.459%
2023-08-30	0.74	0.74	0.74	0.74	-5.128%	1	643	+159.459%
2023-08-28	0.74	0.78	0.74	0.78	+11.429%	2	643	+146.154%
2023-08-24	0.70	0.70	0.70	0.70	-2.778%	1	643	+174.286%
2023-08-23	0.66	0.72	0.66	0.72	-2.703%	21	642	+166.667%
2023-08-22	0.74	0.74	0.74	0.74	-11.905%	5	637	+159.459%
2023-08-16	0.84	0.84	0.84	0.84	+2.439%	2	632	+128.571%
2023-08-15	0.82	0.82	0.82	0.82	-12.766%	5	632	+134.146%
2023-08-11	0.94	0.94	0.94	0.94	+3.297%	1	632	+104.255%
2023-08-10	0.98	1.09	0.91	0.91	+9.639%	13	632	+110.989%
2023-08-09	0.83	0.83	0.83	0.83	-4.598%	1	633	+131.325%
2023-08-08	0.87	0.87	0.87	0.87	+7.407%	1	632	+120.690%
2023-08-07	0.80	0.81	0.80	0.81	-10.000%	2	632	+137.037%
2023-08-04	0.90	0.90	0.90	0.90	-21.739%	1	632	+113.333%
2023-08-01	0.91	1.15	0.91	1.15	+40.244%	34	632	+66.957%
2023-07-27	0.82	0.82	0.82	0.82	+2.500%	20	612	+134.146%
2023-07-26	0.80	0.80	0.80	0.80	+1.266%	1	612	+140.000%
2023-07-25	0.75	0.79	0.75	0.79	-12.222%	34	613	+143.038%
2023-07-24	0.90	0.90	0.90	0.90	-2.174%	5	623	+113.333%
2023-07-21	0.92	0.92	0.92	0.92	+43.750%	50	618	+108.696%
2023-07-18	0.70	0.70	0.64	0.64	-8.571%	62	568	+200.000%
2023-07-17	0.72	0.74	0.70	0.70	-13.580%	110	517	+174.286%
2023-07-14	0.82	0.82	0.81	0.81	-18.182%	12	464	+137.037%
2023-07-13	0.97	0.99	0.97	0.99	+6.452%	10	462	+93.939%
2023-07-11	0.93	0.93	0.93	0.93	-7.000%	4	457	+106.452%
2023-07-10	0.97	1.00	0.97	1.00	-11.504%	2	457	+92.000%
2023-07-05	1.14	1.16	1.10	1.13	+4.630%	20	458	+69.912%
2023-07-03	1.08	1.08	1.08	1.08	-0.917%	2	466	+77.778%
2023-06-30	1.09	1.09	1.09	1.09	+15.957%	1	466	+76.147%
2023-06-28	0.90	0.95	0.90	0.94	-1.053%	8	467	+104.255%
2023-06-27	0.96	0.96	0.95	0.95	+5.556%	15	467	+102.105%
2023-06-26	0.78	0.90	0.78	0.90	+21.622%	5	463	+113.333%
2023-06-23	0.80	0.80	0.74	0.74	+4.225%	2	467	+159.459%
2023-06-22	0.77	0.77	0.71	0.71	-29.000%	46	465	+170.423%
2023-06-21	1.00	1.00	1.00	1.00	-0.990%	10	429	+92.000%
2023-06-20	1.05	1.05	0.99	1.01	-8.182%	72	419	+90.099%
2023-06-16	1.10	1.10	1.10	1.10	+1.852%	2	439	+74.545%
2023-06-15	1.11	1.11	1.08	1.08	-2.703%	13	439	+77.778%
2023-06-14	1.13	1.20	1.08	1.11	+3.738%	99	429	+72.973%
2023-06-13	0.90	1.07	0.78	1.07	+37.179%	22	362	+79.439%
2023-06-12	0.74	0.83	0.74	0.78	+6.849%	6	365	+146.154%
2023-06-09	0.75	0.75	0.73	0.73	+2.817%	7	362	+163.014%
2023-06-08	0.74	0.76	0.71	0.71	-5.333%	109	368	+170.423%
2023-06-07	0.78	0.78	0.75	0.75	0.000%	13	368	+156.000%
2023-06-06	0.85	0.85	0.75	0.75	-15.730%	25	380	+156.000%
2023-06-02	0.89	0.89	0.89	0.89	+7.229%	10	402	+115.730%
2023-06-01	0.83	0.83	0.83	0.83	-7.778%	2	392	+131.325%
2023-05-26	0.84	0.93	0.84	0.90	0.000%	14	385	+113.333%
2023-05-24	0.95	0.97	0.90	0.90	-14.286%	110	385	+113.333%
2023-05-23	0.98	1.05	0.98	1.05	-6.250%	4	281	+82.857%
2023-05-22	1.20	1.20	1.12	1.12	-12.500%	31	280	+71.429%
2023-05-18	1.25	1.28	1.25	1.28	-4.478%	15	252	+50.000%
2023-05-16	1.32	1.34	1.32	1.34	+11.667%	2	242	+43.284%
2023-05-15	1.18	1.20	1.18	1.20	+7.143%	6	242	+60.000%
2023-05-12	1.16	1.16	1.12	1.12	-5.882%	23	248	+71.429%
2023-05-11	1.19	1.19	1.19	1.19	+8.182%	1	248	+61.345%
2023-05-10	1.20	1.20	1.07	1.10	-3.509%	10	248	+74.545%
2023-05-09	1.10	1.15	1.10	1.14	+20.000%	31	252	+68.421%
2023-05-08	1.00	1.00	0.95	0.95	-9.524%	2	233	+102.105%
2023-05-05	1.05	1.05	1.05	1.05	+7.143%	2	232	+82.857%
2023-05-04	1.05	1.05	0.98	0.98	-10.909%	10	234	+95.918%
2023-05-03	1.20	1.23	1.10	1.10	-8.333%	31	233	+74.545%
2023-05-01	1.10	1.20	1.10	1.20	+9.091%	10	225	+60.000%
2023-04-28	1.05	1.19	1.05	1.10	+11.111%	7	226	+74.545%
2023-04-27	1.02	1.02	0.95	0.99	-1.000%	20	224	+93.939%
2023-04-26	1.16	1.16	1.00	1.00	-12.281%	4	220	+92.000%
2023-04-25	1.14	1.14	1.13	1.14	+0.885%	4	219	+68.421%
2023-04-24	1.13	1.13	1.13	1.13	+13.000%	1	218	+69.912%
2023-04-19	1.00	1.00	0.98	1.00	-4.762%	11	218	+92.000%
2023-04-18	1.09	1.09	1.05	1.05	+5.000%	5	215	+82.857%
2023-04-17	1.03	1.03	1.00	1.00	-9.091%	32	210	+92.000%
2023-04-14	1.10	1.10	1.10	1.10	-4.348%	1	190	+74.545%
2023-04-13	1.15	1.15	1.15	1.15	-8.000%	20	189	+66.957%
2023-04-11	1.25	1.25	1.25	1.25	+5.932%	20	169	+53.600%
2023-04-10	1.20	1.20	1.18	1.18	+4.425%	23	169	+62.712%
2023-04-05	1.15	1.15	1.13	1.13	-2.586%	15	159	+69.912%
2023-04-04	1.16	1.16	1.16	1.16	-7.937%	5	144	+65.517%
2023-04-03	1.32	1.32	1.26	1.26	-7.353%	5	147	+52.381%
2023-03-31	1.36	1.36	1.36	1.36	+8.800%	10	147	+41.176%
2023-03-30	1.25	1.25	1.25	1.25	+1.626%	10	137	+53.600%
2023-03-27	1.20	1.23	1.18	1.23	+4.237%	70	127	+56.098%
2023-03-23	1.25	1.25	1.18	1.18	-14.493%	4	63	+62.712%
2023-03-21	1.38	1.38	1.38	1.38	+13.115%	1	61	+39.130%
2023-03-20	1.16	1.22	1.16	1.22	+8.929%	31	60	+57.377%
2023-03-17	1.20	1.20	1.12	1.12	-11.811%	13	38	+71.429%
2023-03-16	1.51	1.51	1.27	1.27	-15.333%	26	35	+51.181%
2023-03-09	1.50	1.50	1.50	1.50	-11.765%	1	9	+28.000%
2023-03-07	1.60	1.70	1.60	1.70	-30.612%	2	8	+12.941%
2023-02-09	2.29	2.45	2.29	2.45	0.000%	6	6	-21.633%

.dark-mode .yhsDc0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yhsDc0{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20251219C2.5LUMN Dec 19 2025 2.50 Call (LUMN251219C00002500)option OPRA

LUMN20251219C2.5
LUMN Dec 19 2025 2.50 Call (LUMN251219C00002500)
option OPRA