Dark

LUMN20251219C3.5
LUMN Dec 19 2025 3.50 Call (LUMN251219C00003500)
option OPRA

EOD

Jun 10, 2025

1.40+16.667%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-10	1.39	1.42	1.39	1.40	+16.667%	4	1,587	0.000%
2025-06-09	1.20	1.20	1.20	1.20	+9.091%	2	1,587	+16.667%
2025-06-06	1.15	1.15	1.10	1.10	+4.762%	28	1,587	+27.273%
2025-06-05	1.04	1.05	1.02	1.05	-3.670%	83	1,573	+33.333%
2025-05-28	1.09	1.09	1.09	1.09	-23.776%	1	1,534	+28.440%
2025-05-22	1.43	1.43	1.43	1.43	+41.584%	25	1,533	-2.098%
2025-05-21	1.01	1.01	1.01	1.01	-13.675%	1	1,553	+38.614%
2025-05-20	1.17	1.17	1.17	1.17	-20.408%	1	1,552	+19.658%
2025-05-13	1.47	1.47	1.47	1.47	-1.342%	1	1,552	-4.762%
2025-05-12	1.52	1.55	1.49	1.49	+9.559%	31	1,552	-6.040%
2025-05-09	1.36	1.36	1.36	1.36	+0.741%	2	1,534	+2.941%
2025-05-08	1.35	1.35	1.35	1.35	-2.174%	1	1,534	+3.704%
2025-05-05	1.29	1.38	1.18	1.38	+25.455%	14	1,533	+1.449%
2025-05-02	1.15	1.15	1.10	1.10	+8.911%	24	1,544	+27.273%
2025-05-01	1.02	1.02	1.01	1.01	+3.061%	231	1,538	+38.614%
2025-04-29	0.99	0.99	0.98	0.98	+10.112%	2	1,317	+42.857%
2025-04-24	0.89	0.89	0.89	0.89	-1.111%	1	1,317	+57.303%
2025-04-23	0.90	0.90	0.90	0.90	+13.924%	1	1,317	+55.556%
2025-04-22	0.82	0.82	0.79	0.79	+8.219%	3	1,318	+77.215%
2025-04-21	0.73	0.73	0.73	0.73	-22.340%	1	1,316	+91.781%
2025-04-16	0.94	0.94	0.94	0.94	-5.051%	2	1,316	+48.936%
2025-04-14	0.99	0.99	0.99	0.99	+1.020%	1	1,315	+41.414%
2025-04-11	0.96	1.00	0.95	0.98	+3.158%	12	1,315	+42.857%
2025-04-07	0.90	0.95	0.90	0.95	+20.253%	3	1,313	+47.368%
2025-04-04	0.88	0.88	0.79	0.79	-15.054%	86	1,312	+77.215%
2025-04-03	0.97	0.97	0.93	0.93	-45.930%	31	1,339	+50.538%
2025-03-25	1.72	1.72	1.72	1.72	-15.271%	1	1,314	-18.605%
2025-03-21	2.03	2.03	2.03	2.03	-2.404%	2	1,313	-31.034%
2025-03-20	2.08	2.08	2.08	2.08	-0.478%	1	1,312	-32.692%
2025-03-10	2.09	2.09	2.09	2.09	+12.366%	1	1,311	-33.014%
2025-03-04	1.86	1.86	1.86	1.86	-1.587%	1	1,310	-24.731%
2025-03-03	1.93	1.93	1.89	1.89	-2.577%	2	1,309	-25.926%
2025-02-26	1.87	1.94	1.87	1.94	+7.778%	2	1,308	-27.835%
2025-02-12	1.91	1.91	1.76	1.80	-12.195%	5	1,307	-22.222%
2025-02-11	2.05	2.05	2.05	2.05	-8.072%	1	1,306	-31.707%
2025-02-04	2.23	2.23	2.23	2.23	+4.206%	1	1,305	-37.220%
2025-01-31	2.14	2.14	2.14	2.14	+3.382%	2	1,305	-34.579%
2025-01-28	2.05	2.07	2.05	2.07	-33.226%	2	1,304	-32.367%
2025-01-24	3.10	3.10	3.10	3.10	+21.569%	2	1,304	-54.839%
2025-01-13	2.55	2.55	2.55	2.55	-4.494%	20	1,304	-45.098%
2025-01-08	2.76	2.76	2.60	2.67	-4.982%	30	1,304	-47.566%
2025-01-07	2.81	2.81	2.81	2.81	-5.387%	2	1,304	-50.178%
2025-01-06	2.92	2.97	2.91	2.97	+11.654%	102	1,303	-52.862%
2024-12-31	2.66	2.66	2.66	2.66	+0.758%	1	1,203	-47.368%
2024-12-30	2.64	2.64	2.64	2.64	-3.297%	3	1,203	-46.970%
2024-12-27	2.62	2.73	2.62	2.73	-13.333%	20	1,203	-48.718%
2024-12-19	3.15	3.15	3.10	3.15	-0.316%	17	1,203	-55.556%
2024-12-17	3.16	3.16	3.16	3.16	-14.363%	1	1,201	-55.696%
2024-12-05	3.69	3.69	3.69	3.69	-4.156%	1	1,201	-62.060%
2024-12-04	3.85	3.85	3.85	3.85	-23.307%	2	1,201	-63.636%
2024-11-25	5.02	5.02	5.02	5.02	-9.058%	1	1,201	-72.112%
2024-11-18	5.52	5.52	5.52	5.52	-2.301%	115	1,202	-74.638%
2024-11-15	5.43	5.75	5.43	5.65	-8.871%	52	1,317	-75.221%
2024-11-12	6.20	6.20	6.20	6.20	+13.761%	10	1,347	-77.419%
2024-11-08	5.45	5.45	5.45	5.45	+18.221%	2	1,347	-74.312%
2024-11-04	4.61	4.61	4.61	4.61	+11.084%	20	1,347	-69.631%
2024-11-01	4.15	4.15	4.15	4.15	+13.699%	10	1,367	-66.265%
2024-10-29	3.65	3.65	3.65	3.65	+7.353%	1	1,367	-61.644%
2024-10-24	3.40	3.40	3.40	3.40	-1.449%	1	1,367	-58.824%
2024-10-23	3.45	3.45	3.45	3.45	-6.757%	1	1,367	-59.420%
2024-10-22	3.70	3.70	3.70	3.70	-3.896%	4	1,367	-62.162%
2024-10-21	3.85	3.85	3.85	3.85	-13.093%	1	1,367	-63.636%
2024-09-27	4.43	4.43	4.43	4.43	-0.673%	2	1,367	-68.397%
2024-09-24	4.46	4.46	4.46	4.46	+23.889%	20	1,367	-68.610%
2024-09-18	3.60	3.60	3.60	3.60	+2.857%	20	1,387	-61.111%
2024-09-13	3.50	3.50	3.50	3.50	+25.000%	230	1,387	-60.000%
2024-09-05	2.95	3.02	2.80	2.80	+4.478%	61	1,393	-50.000%
2024-08-30	2.68	2.68	2.68	2.68	-22.319%	60	1,302	-47.761%
2024-08-22	3.45	3.45	3.45	3.45	-1.429%	4	1,302	-59.420%
2024-08-20	3.50	3.50	3.50	3.50	+17.450%	5	1,302	-60.000%
2024-08-16	2.98	2.98	2.90	2.98	-5.397%	32	1,302	-53.020%
2024-08-15	3.35	3.35	2.96	3.15	+1.613%	26	1,304	-55.556%
2024-08-12	3.10	3.10	3.10	3.10	-6.061%	1	1,296	-54.839%
2024-08-09	2.94	3.30	2.94	3.30	-22.353%	232	1,296	-57.576%
2024-08-08	4.25	4.25	4.25	4.25	+4.938%	192	1,191	-67.059%
2024-08-07	4.25	4.25	3.86	4.05	+50.000%	110	1,174	-65.432%
2024-08-06	2.47	2.70	1.40	2.70	+196.703%	179	1,271	-48.148%
2024-08-05	0.95	0.95	0.88	0.91	-26.016%	11	1,479	+53.846%
2024-08-02	1.39	1.39	1.23	1.23	-8.889%	8	1,479	+13.821%
2024-08-01	1.74	1.74	1.35	1.35	+22.727%	334	1,475	+3.704%
2024-07-31	1.05	1.10	1.05	1.10	+5.769%	133	1,452	+27.273%
2024-07-30	0.35	1.13	0.35	1.04	+300.000%	112	1,523	+34.615%
2024-07-29	0.30	0.30	0.26	0.26	+73.333%	2	1,620	+438.462%
2024-07-22	0.15	0.15	0.15	0.15	+15.385%	16	1,621	+833.333%
2024-07-16	0.13	0.13	0.13	0.13	+30.000%	1	1,621	+976.923%
2024-07-15	0.05	0.10	0.05	0.10	0.000%	2	1,622	+1,300.000%
2024-07-08	0.10	0.10	0.10	0.10	-33.333%	1	1,621	+1,300.000%
2024-07-01	0.15	0.15	0.15	0.15	+66.667%	5	1,621	+833.333%
2024-06-28	0.09	0.09	0.09	0.09	0.000%	16	1,621	+1,455.556%
2024-06-26	0.09	0.09	0.09	0.09	-10.000%	16	1,613	+1,455.556%
2024-06-25	0.11	0.11	0.10	0.10	-9.091%	230	1,597	+1,300.000%
2024-06-24	0.11	0.11	0.11	0.11	-8.333%	20	1,368	+1,172.727%
2024-06-17	0.12	0.12	0.12	0.12	0.000%	100	1,348	+1,066.667%
2024-06-14	0.12	0.12	0.12	0.12	-7.692%	80	1,248	+1,066.667%
2024-06-12	0.13	0.13	0.13	0.13	0.000%	20	1,248	+976.923%
2024-06-05	0.13	0.13	0.13	0.13	0.000%	5	1,248	+976.923%
2024-05-21	0.12	0.13	0.12	0.13	0.000%	30	1,248	+976.923%
2024-05-01	0.13	0.13	0.13	0.13	-13.333%	1	1,248	+976.923%
2024-04-26	0.15	0.15	0.15	0.15	-31.818%	4	1,249	+833.333%
2024-04-22	0.20	0.22	0.20	0.22	+15.789%	2	1,249	+536.364%
2024-04-19	0.19	0.19	0.19	0.19	-13.636%	1	1,249	+636.842%
2024-04-18	0.22	0.22	0.22	0.22	-12.000%	4	1,250	+536.364%
2024-04-17	0.24	0.25	0.24	0.25	0.000%	102	1,250	+460.000%
2024-04-04	0.25	0.25	0.25	0.25	-10.714%	1	1,149	+460.000%
2024-04-02	0.28	0.28	0.28	0.28	-12.500%	99	1,150	+400.000%
2024-04-01	0.32	0.32	0.32	0.32	-8.571%	200	1,150	+337.500%
2024-03-26	0.35	0.35	0.35	0.35	-14.634%	100	950	+300.000%
2024-03-21	0.41	0.41	0.41	0.41	+2.500%	1	850	+241.463%
2024-03-13	0.40	0.40	0.40	0.40	+33.333%	1	850	+250.000%
2024-03-08	0.30	0.30	0.30	0.30	-36.170%	2	851	+366.667%
2024-03-06	0.47	0.47	0.47	0.47	+34.286%	2	852	+197.872%
2024-02-21	0.35	0.35	0.35	0.35	-12.500%	1	852	+300.000%
2024-02-14	0.40	0.40	0.40	0.40	+17.647%	1	852	+250.000%
2024-02-09	0.34	0.34	0.34	0.34	+41.667%	1	851	+311.765%
2024-01-29	0.24	0.24	0.24	0.24	-14.286%	1	851	+483.333%
2024-01-26	0.28	0.28	0.28	0.28	+3.704%	1	851	+400.000%
2024-01-23	0.27	0.27	0.27	0.27	+12.500%	1	851	+418.519%
2024-01-22	0.24	0.24	0.24	0.24	-36.842%	1	852	+483.333%
2024-01-17	0.38	0.38	0.38	0.38	-5.000%	20	852	+268.421%
2024-01-08	0.40	0.40	0.40	0.40	-25.926%	20	832	+250.000%
2024-01-02	0.54	0.54	0.54	0.54	+38.462%	1	812	+159.259%
2023-12-11	0.39	0.39	0.39	0.39	+39.286%	1	812	+258.974%
2023-11-29	0.22	0.28	0.22	0.28	-3.448%	2	811	+400.000%
2023-11-22	0.29	0.29	0.29	0.29	+45.000%	10	821	+382.759%
2023-11-10	0.20	0.20	0.20	0.20	-33.333%	3	821	+600.000%
2023-11-06	0.30	0.30	0.30	0.30	+66.667%	1	822	+366.667%
2023-11-03	0.28	0.28	0.18	0.18	0.000%	42	822	+677.778%
2023-11-02	0.18	0.18	0.18	0.18	-28.000%	1	862	+677.778%
2023-11-01	0.31	0.31	0.25	0.25	-37.500%	23	862	+460.000%
2023-10-30	0.41	0.41	0.38	0.40	+14.286%	21	862	+250.000%
2023-10-26	0.35	0.35	0.35	0.35	0.000%	2	863	+300.000%
2023-10-25	0.35	0.35	0.35	0.35	-5.405%	2	863	+300.000%
2023-10-24	0.37	0.37	0.37	0.37	-15.909%	4	863	+278.378%
2023-10-19	0.44	0.44	0.44	0.44	+12.821%	1	863	+218.182%
2023-10-16	0.32	0.39	0.32	0.39	-2.500%	2	863	+258.974%
2023-10-13	0.29	0.40	0.29	0.40	-9.091%	2	863	+250.000%
2023-10-10	0.44	0.44	0.44	0.44	+4.762%	64	863	+218.182%
2023-10-09	0.39	0.42	0.39	0.42	+2.439%	3	863	+233.333%
2023-10-04	0.41	0.41	0.41	0.41	-8.889%	20	863	+241.463%
2023-09-29	0.45	0.45	0.45	0.45	0.000%	5	863	+211.111%
2023-09-28	0.43	0.45	0.43	0.45	+12.500%	25	863	+211.111%
2023-09-26	0.39	0.40	0.39	0.40	-2.439%	4	863	+250.000%
2023-09-25	0.47	0.48	0.41	0.41	-24.074%	21	863	+241.463%
2023-09-19	0.57	0.57	0.50	0.54	-6.897%	22	863	+159.259%
2023-09-15	0.49	0.58	0.49	0.58	+28.889%	4	863	+141.379%
2023-09-14	0.50	0.50	0.45	0.45	-10.000%	632	863	+211.111%
2023-09-08	0.50	0.50	0.50	0.50	-18.033%	5	1,072	+180.000%
2023-08-31	0.60	0.61	0.60	0.61	+3.390%	15	1,072	+129.508%
2023-08-23	0.59	0.59	0.59	0.59	-20.270%	1	1,072	+137.288%
2023-08-14	0.74	0.74	0.74	0.74	+7.246%	1	1,072	+89.189%
2023-08-07	0.69	0.69	0.69	0.69	+6.154%	10	1,072	+102.899%
2023-08-04	0.65	0.65	0.65	0.65	-1.515%	9	1,072	+115.385%
2023-08-03	0.66	0.66	0.66	0.66	+13.793%	1	1,072	+112.121%
2023-08-01	0.58	0.58	0.58	0.58	-9.375%	1	1,072	+141.379%
2023-07-31	0.64	0.64	0.64	0.64	+4.918%	50	1,072	+118.750%
2023-07-27	0.61	0.61	0.61	0.61	-17.568%	10	1,122	+129.508%
2023-07-19	0.74	0.74	0.74	0.74	+39.623%	2	1,112	+89.189%
2023-07-18	0.53	0.53	0.53	0.53	0.000%	20	1,112	+164.151%
2023-07-17	0.58	0.58	0.53	0.53	-32.051%	51	1,112	+164.151%
2023-07-05	0.78	0.78	0.78	0.78	-8.235%	1	1,063	+79.487%
2023-06-30	0.85	0.85	0.85	0.85	+7.595%	5	1,063	+64.706%
2023-06-20	0.88	0.88	0.78	0.79	-1.250%	75	1,068	+77.215%
2023-06-16	0.83	0.83	0.80	0.80	-5.882%	151	1,184	+75.000%
2023-06-15	0.85	0.85	0.85	0.85	-2.299%	10	1,184	+64.706%
2023-06-14	0.88	0.93	0.87	0.87	+17.568%	3	1,194	+60.920%
2023-06-13	0.60	0.75	0.60	0.74	+25.424%	5	1,191	+89.189%
2023-06-12	0.60	0.60	0.59	0.59	-3.279%	40	1,191	+137.288%
2023-06-08	0.58	0.61	0.52	0.61	+1.667%	7	1,151	+129.508%
2023-06-07	0.62	0.63	0.60	0.60	+7.143%	55	1,146	+133.333%
2023-06-06	0.66	0.66	0.56	0.56	-17.647%	27	1,091	+150.000%
2023-06-01	0.70	0.70	0.68	0.68	-8.108%	6	1,079	+105.882%
2023-05-30	0.74	0.74	0.74	0.74	-5.128%	1	1,079	+89.189%
2023-05-25	0.78	0.78	0.78	0.78	-12.360%	100	1,078	+79.487%
2023-05-22	0.96	0.96	0.89	0.89	-12.745%	20	978	+57.303%
2023-05-18	1.02	1.02	1.02	1.02	+13.333%	1	958	+37.255%
2023-05-12	0.90	0.90	0.90	0.90	0.000%	2	958	+55.556%
2023-05-10	0.90	0.90	0.90	0.90	-2.174%	1	958	+55.556%
2023-05-09	0.92	0.92	0.92	0.92	-20.000%	20	958	+52.174%
2023-05-03	1.15	1.15	1.15	1.15	+32.184%	1	958	+21.739%
2023-04-28	0.87	0.87	0.87	0.87	+11.538%	1	957	+60.920%
2023-04-27	0.79	0.79	0.74	0.78	-9.302%	12	956	+79.487%
2023-04-25	0.86	0.86	0.86	0.86	+6.173%	4	955	+62.791%
2023-04-24	0.81	0.81	0.81	0.81	+15.714%	64	955	+72.840%
2023-04-20	0.70	0.70	0.70	0.70	-15.663%	1	891	+100.000%
2023-04-14	0.83	0.83	0.83	0.83	-13.542%	6	890	+68.675%
2023-04-11	0.96	0.96	0.96	0.96	+12.941%	2	890	+45.833%
2023-04-05	0.85	0.85	0.85	0.85	-3.409%	2	890	+64.706%
2023-04-04	0.88	0.88	0.88	0.88	-12.000%	1	890	+59.091%
2023-03-30	1.00	1.00	1.00	1.00	+4.167%	2	890	+40.000%
2023-03-23	0.96	0.96	0.96	0.96	-6.796%	10	888	+45.833%
2023-03-22	0.95	1.03	0.95	1.03	+3.000%	21	878	+35.922%
2023-03-21	1.00	1.00	1.00	1.00	0.000%	6	858	+40.000%
2023-03-20	1.00	1.00	1.00	1.00	-8.257%	24	856	+40.000%
2023-03-17	1.09	1.09	1.09	1.09	+12.371%	1	856	+28.440%
2023-03-16	0.81	0.97	0.79	0.97	-11.818%	73	855	+44.330%
2023-03-14	1.10	1.10	1.10	1.10	+22.222%	1	854	+27.273%
2023-03-13	0.90	0.90	0.90	0.90	-20.354%	1	854	+55.556%
2023-03-09	1.13	1.13	1.13	1.13	-5.833%	10	854	+23.894%
2023-03-08	1.20	1.20	1.20	1.20	-0.826%	1	844	+16.667%
2023-03-07	1.36	1.36	1.21	1.21	-5.469%	21	843	+15.702%
2023-03-03	1.31	1.31	1.25	1.28	-3.030%	1,880	823	+9.375%
2023-03-02	1.30	1.32	1.30	1.32	-12.000%	29	97	+6.061%
2023-02-28	1.50	1.50	1.50	1.50	+7.143%	5	81	-6.667%
2023-02-27	1.54	1.54	1.40	1.40	-19.540%	12	76	0.000%
2023-02-24	1.50	1.74	1.46	1.74	+10.127%	23	64	-19.540%
2023-02-23	1.69	1.69	1.47	1.58	-5.952%	84	51	-11.392%
2023-02-22	1.68	1.68	1.68	1.68	+1.205%	1	14	-16.667%
2023-02-21	1.66	1.66	1.66	1.66	-9.290%	1	13	-15.663%
2023-02-16	1.81	1.83	1.81	1.83	-1.081%	2	12	-23.497%
2023-02-10	1.85	1.85	1.85	1.85	0.000%	10	10	-24.324%

.dark-mode .P7RHjK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7RHjK{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20251219C3.5LUMN Dec 19 2025 3.50 Call (LUMN251219C00003500)option OPRA

LUMN20251219C3.5
LUMN Dec 19 2025 3.50 Call (LUMN251219C00003500)
option OPRA