Dark

LUMN20251219C3
LUMN Dec 19 2025 3.00 Call (LUMN251219C00003000)
option OPRA

EOD

Jun 11, 2025

1.55+15.672%(+0.21)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	1.61	1.61	1.55	1.55	+15.672%	7	1,274	0.000%
2025-06-09	1.34	1.34	1.34	1.34	-0.741%	3	1,271	+15.672%
2025-06-04	1.35	1.35	1.35	1.35	-4.255%	8	1,274	+14.815%
2025-05-27	1.37	1.50	1.37	1.41	-0.704%	16	1,274	+9.929%
2025-05-20	1.42	1.42	1.42	1.42	-2.069%	2	1,263	+9.155%
2025-05-05	1.45	1.45	1.45	1.45	+3.571%	5	1,263	+6.897%
2025-05-02	1.32	1.40	1.32	1.40	+16.667%	12	1,268	+10.714%
2025-04-28	1.20	1.20	1.20	1.20	+9.091%	3	1,270	+29.167%
2025-04-24	1.10	1.10	1.10	1.10	+10.000%	31	1,267	+40.909%
2025-04-23	1.00	1.00	1.00	1.00	+11.111%	1	1,267	+55.000%
2025-04-21	0.90	0.90	0.90	0.90	-17.431%	3	1,266	+72.222%
2025-04-17	1.06	1.09	1.06	1.09	+3.810%	12	1,264	+42.202%
2025-04-16	1.05	1.05	1.05	1.05	+16.667%	16	1,264	+47.619%
2025-04-04	1.05	1.09	0.90	0.90	-44.444%	14	1,248	+72.222%
2025-03-25	1.93	1.93	1.62	1.62	-35.200%	4	1,246	-4.321%
2025-03-17	2.45	2.50	2.45	2.50	+5.485%	12	1,246	-38.000%
2025-03-12	2.40	2.45	2.37	2.37	-0.420%	70	1,234	-34.599%
2025-03-10	2.38	2.38	2.38	2.38	-10.526%	1	1,164	-34.874%
2025-03-06	2.66	2.66	2.66	2.66	+21.461%	3	1,163	-41.729%
2025-03-03	2.21	2.21	2.19	2.19	-7.983%	2	1,163	-29.224%
2025-02-11	2.38	2.38	2.38	2.38	-2.058%	5	1,163	-34.874%
2025-02-05	2.42	2.43	2.42	2.43	-4.706%	9	1,158	-36.214%
2025-02-04	2.55	2.55	2.55	2.55	+3.659%	10	1,149	-39.216%
2025-02-03	2.46	2.46	2.46	2.46	-1.205%	5	1,139	-36.992%
2025-01-31	2.49	2.49	2.49	2.49	-4.231%	2	1,144	-37.751%
2025-01-29	2.60	2.60	2.60	2.60	-1.141%	10	1,144	-40.385%
2025-01-27	2.63	2.63	2.63	2.63	+1.154%	30	1,144	-41.065%
2025-01-13	2.60	2.60	2.60	2.60	-11.864%	4	1,175	-40.385%
2025-01-10	2.95	2.95	2.95	2.95	-0.673%	60	1,175	-47.458%
2024-12-30	2.98	2.98	2.97	2.97	-1.656%	6	1,157	-47.811%
2024-12-27	3.02	3.02	3.02	3.02	-23.155%	10	1,151	-48.675%
2024-12-10	3.93	3.93	3.93	3.93	-19.136%	1	1,152	-60.560%
2024-12-02	4.86	4.86	4.86	4.86	-11.636%	1	1,153	-68.107%
2024-11-18	5.56	5.56	5.50	5.50	-13.658%	3	1,153	-71.818%
2024-11-14	6.48	6.56	6.35	6.37	-16.184%	193	1,155	-75.667%
2024-11-11	7.25	7.60	7.25	7.60	+18.750%	8	1,306	-79.605%
2024-11-07	6.25	6.40	6.25	6.40	+0.787%	2	1,313	-75.781%
2024-11-06	5.40	6.35	5.40	6.35	+24.510%	30	1,314	-75.591%
2024-11-04	4.80	5.10	4.80	5.10	+14.607%	23	1,323	-69.608%
2024-11-01	4.40	4.45	4.40	4.45	-3.888%	12	1,330	-65.169%
2024-10-21	4.90	5.00	4.63	4.63	+10.238%	27	1,330	-66.523%
2024-10-18	4.20	4.20	4.20	4.20	+16.022%	24	1,345	-63.095%
2024-10-14	3.62	3.62	3.62	3.62	-2.162%	10	1,357	-57.182%
2024-10-11	3.70	3.70	3.70	3.70	-12.114%	2	1,347	-58.108%
2024-10-02	4.20	4.21	4.20	4.21	+0.959%	9	1,347	-63.183%
2024-10-01	4.17	4.17	4.17	4.17	-15.758%	4	1,349	-62.830%
2024-09-24	4.95	4.95	4.95	4.95	+5.319%	11	1,349	-68.687%
2024-09-23	4.70	4.70	4.70	4.70	+11.905%	6	1,355	-67.021%
2024-09-19	3.75	4.20	3.75	4.20	+16.667%	25	1,360	-63.095%
2024-09-18	3.60	3.60	3.60	3.60	+21.622%	10	1,364	-56.944%
2024-08-30	2.96	2.96	2.96	2.96	-5.732%	2	1,363	-47.635%
2024-08-28	3.14	3.14	3.14	3.14	+10.563%	5	1,363	-50.637%
2024-08-27	3.60	3.60	2.84	2.84	-32.381%	23	1,368	-45.423%
2024-08-23	4.20	4.20	4.20	4.20	+27.660%	10	1,369	-63.095%
2024-08-16	3.30	3.30	3.21	3.29	-4.638%	16	1,369	-52.888%
2024-08-15	3.45	3.45	3.45	3.45	+15.000%	2	1,363	-55.072%
2024-08-13	3.00	3.00	3.00	3.00	-3.226%	30	1,361	-48.333%
2024-08-08	4.55	4.55	3.10	3.10	-28.736%	2	1,361	-50.000%
2024-08-07	5.28	5.28	3.90	4.35	+45.000%	270	1,359	-64.368%
2024-08-06	2.55	3.00	2.55	3.00	+229.670%	69	1,279	-48.333%
2024-08-05	0.91	0.91	0.91	0.91	-27.778%	229	1,367	+70.330%
2024-08-02	1.50	1.50	1.26	1.26	-11.268%	97	1,322	+23.016%
2024-08-01	1.63	2.11	1.39	1.42	+18.333%	292	1,364	+9.155%
2024-07-31	1.00	1.20	0.90	1.20	+50.000%	34	1,219	+29.167%
2024-07-30	0.49	1.41	0.49	0.80	+100.000%	110	1,235	+93.750%
2024-07-29	0.36	0.40	0.36	0.40	+29.032%	15	1,256	+287.500%
2024-07-26	0.31	0.31	0.31	0.31	+19.231%	2	1,243	+400.000%
2024-07-24	0.26	0.26	0.26	0.26	+52.941%	1	1,244	+496.154%
2024-07-16	0.17	0.17	0.17	0.17	+70.000%	1	1,245	+811.765%
2024-06-26	0.10	0.10	0.10	0.10	0.000%	10	1,245	+1,450.000%
2024-06-25	0.12	0.12	0.10	0.10	-16.667%	85	1,255	+1,450.000%
2024-06-21	0.11	0.12	0.11	0.12	-20.000%	16	1,224	+1,191.667%
2024-06-17	0.15	0.15	0.15	0.15	-6.250%	60	1,232	+933.333%
2024-06-14	0.16	0.16	0.16	0.16	+6.667%	16	1,172	+868.750%
2024-06-05	0.15	0.15	0.15	0.15	-25.000%	20	1,180	+933.333%
2024-06-03	0.20	0.20	0.20	0.20	+17.647%	3	1,200	+675.000%
2024-05-21	0.17	0.17	0.17	0.17	-15.000%	5	1,200	+811.765%
2024-05-20	0.20	0.20	0.20	0.20	+5.263%	60	1,205	+675.000%
2024-05-17	0.20	0.20	0.19	0.19	-5.000%	180	1,145	+715.789%
2024-05-16	0.20	0.20	0.20	0.20	-20.000%	2	1,055	+675.000%
2024-05-09	0.25	0.25	0.25	0.25	+38.889%	15	1,055	+520.000%
2024-04-26	0.18	0.18	0.18	0.18	-21.739%	4	1,040	+761.111%
2024-04-19	0.24	0.24	0.23	0.23	-17.857%	3	1,040	+573.913%
2024-04-18	0.26	0.28	0.26	0.28	+7.692%	12	1,038	+453.571%
2024-04-11	0.26	0.26	0.26	0.26	-21.212%	12	1,038	+496.154%
2024-04-02	0.36	0.36	0.33	0.33	-10.811%	35	1,038	+369.697%
2024-04-01	0.37	0.37	0.37	0.37	-2.632%	24	1,041	+318.919%
2024-03-27	0.37	0.38	0.37	0.38	-5.000%	11	1,031	+307.895%
2024-03-15	0.44	0.44	0.40	0.40	-31.034%	24	1,027	+287.500%
2024-03-11	0.58	0.58	0.58	0.58	+23.404%	1	1,027	+167.241%
2024-03-06	0.47	0.47	0.47	0.47	+9.302%	1	1,027	+229.787%
2024-03-01	0.47	0.47	0.43	0.43	+16.216%	26	1,027	+260.465%
2024-02-26	0.37	0.37	0.37	0.37	-19.565%	5	1,017	+318.919%
2024-02-16	0.46	0.46	0.46	0.46	-4.167%	4	1,010	+236.957%
2024-02-14	0.48	0.48	0.48	0.48	0.000%	1	1,010	+222.917%
2024-02-13	0.48	0.48	0.48	0.48	-5.882%	4	1,009	+222.917%
2024-02-12	0.50	0.51	0.50	0.51	+54.545%	37	1,013	+203.922%
2024-02-07	0.41	0.41	0.33	0.33	-10.811%	5	992	+369.697%
2024-02-06	0.37	0.37	0.37	0.37	+8.824%	3	992	+318.919%
2024-02-05	0.37	0.39	0.34	0.34	-24.444%	26	995	+355.882%
2024-01-25	0.45	0.45	0.45	0.45	+45.161%	10	987	+244.444%
2024-01-23	0.31	0.31	0.31	0.31	0.000%	3	997	+400.000%
2024-01-22	0.31	0.31	0.31	0.31	-31.111%	3	997	+400.000%
2024-01-16	0.45	0.45	0.45	0.45	+12.500%	1	997	+244.444%
2024-01-11	0.40	0.40	0.40	0.40	-25.926%	1	997	+287.500%
2024-01-08	0.54	0.54	0.54	0.54	-8.475%	1	998	+187.037%
2024-01-05	0.55	0.59	0.55	0.59	+3.509%	201	997	+162.712%
2023-12-29	0.57	0.57	0.57	0.57	+1.786%	2	797	+171.930%
2023-12-28	0.56	0.56	0.56	0.56	+3.704%	13	797	+176.786%
2023-12-27	0.54	0.54	0.54	0.54	-8.475%	17	797	+187.037%
2023-12-20	0.59	0.59	0.59	0.59	+47.500%	2	797	+162.712%
2023-12-11	0.46	0.46	0.40	0.40	-13.043%	6	795	+287.500%
2023-12-04	0.46	0.46	0.46	0.46	+17.949%	3	789	+236.957%
2023-11-30	0.39	0.39	0.39	0.39	+21.875%	13	786	+297.436%
2023-11-27	0.32	0.32	0.32	0.32	+14.286%	1	773	+384.375%
2023-11-10	0.30	0.30	0.28	0.28	-6.667%	84	772	+453.571%
2023-11-06	0.30	0.30	0.30	0.30	+15.385%	2	852	+416.667%
2023-11-03	0.26	0.26	0.26	0.26	+4.000%	3	852	+496.154%
2023-11-02	0.21	0.25	0.19	0.25	+25.000%	8	852	+520.000%
2023-11-01	0.30	0.30	0.20	0.20	-48.718%	21	856	+675.000%
2023-10-27	0.39	0.39	0.39	0.39	-2.500%	1	861	+297.436%
2023-10-26	0.39	0.40	0.38	0.40	+2.564%	14	861	+287.500%
2023-10-25	0.39	0.39	0.39	0.39	-2.500%	5	860	+297.436%
2023-10-23	0.40	0.40	0.39	0.40	-14.894%	6	860	+287.500%
2023-10-19	0.44	0.47	0.44	0.47	+4.444%	2	859	+229.787%
2023-10-17	0.45	0.45	0.45	0.45	-2.174%	6	859	+244.444%
2023-10-13	0.47	0.47	0.46	0.46	-4.167%	3	859	+236.957%
2023-10-10	0.48	0.48	0.48	0.48	+6.667%	1	861	+222.917%
2023-10-06	0.45	0.45	0.45	0.45	0.000%	2	861	+244.444%
2023-10-05	0.45	0.45	0.45	0.45	+2.273%	2	859	+244.444%
2023-10-03	0.50	0.50	0.44	0.44	-4.348%	2	861	+252.273%
2023-10-02	0.46	0.46	0.46	0.46	-11.538%	4	859	+236.957%
2023-09-25	0.52	0.52	0.52	0.52	-10.345%	2	857	+198.077%
2023-09-18	0.58	0.58	0.58	0.58	+13.725%	1	857	+167.241%
2023-09-11	0.51	0.51	0.51	0.51	-26.087%	20	857	+203.922%
2023-08-29	0.69	0.69	0.69	0.69	+6.154%	1	857	+124.638%
2023-08-24	0.65	0.65	0.64	0.65	+16.071%	5	857	+138.462%
2023-08-23	0.62	0.62	0.56	0.56	-9.677%	81	856	+176.786%
2023-08-21	0.61	0.62	0.61	0.62	-23.457%	2	876	+150.000%
2023-08-15	0.81	0.81	0.81	0.81	-2.410%	1	878	+91.358%
2023-08-11	0.83	0.83	0.83	0.83	-8.791%	36	877	+86.747%
2023-08-10	0.95	0.98	0.90	0.91	+21.333%	9	913	+70.330%
2023-08-09	0.75	0.75	0.75	0.75	+4.167%	3	919	+106.667%
2023-08-07	0.70	0.72	0.70	0.72	-4.000%	2	919	+115.278%
2023-08-04	0.85	0.85	0.73	0.75	+2.740%	703	919	+106.667%
2023-08-03	0.72	0.73	0.68	0.73	-17.978%	704	1,027	+112.329%
2023-08-01	0.82	0.94	0.82	0.89	+21.918%	41	727	+74.157%
2023-07-31	0.74	0.87	0.73	0.73	-5.195%	13	693	+112.329%
2023-07-28	0.77	0.77	0.77	0.77	+20.313%	1	681	+101.299%
2023-07-27	0.64	0.64	0.64	0.64	-8.571%	1	680	+142.188%
2023-07-26	0.75	0.75	0.70	0.70	-5.405%	2	679	+121.429%
2023-07-25	0.67	0.74	0.67	0.74	+2.778%	11	678	+109.459%
2023-07-24	0.75	0.75	0.72	0.72	-6.494%	23	688	+115.278%
2023-07-21	0.77	0.77	0.77	0.77	+2.667%	1	690	+101.299%
2023-07-19	0.75	0.75	0.75	0.75	+36.364%	2	689	+106.667%
2023-07-18	0.62	0.62	0.55	0.55	-8.333%	17	689	+181.818%
2023-07-17	0.65	0.65	0.60	0.60	-20.000%	15	698	+158.333%
2023-07-14	0.69	0.75	0.67	0.75	-10.714%	18	700	+106.667%
2023-07-10	0.84	0.84	0.84	0.84	-2.326%	1	697	+84.524%
2023-07-06	0.86	0.86	0.86	0.86	-9.474%	20	697	+80.233%
2023-06-30	0.96	0.96	0.95	0.95	+18.750%	5	677	+63.158%
2023-06-28	0.80	0.80	0.80	0.80	+29.032%	5	679	+93.750%
2023-06-23	0.65	0.65	0.62	0.62	-4.615%	15	679	+150.000%
2023-06-22	0.67	0.67	0.65	0.65	-35.644%	26	683	+138.462%
2023-06-20	1.01	1.01	1.01	1.01	+5.208%	1	703	+53.465%
2023-06-14	0.96	0.96	0.96	0.96	+6.667%	1	702	+61.458%
2023-06-13	0.80	0.90	0.80	0.90	+34.328%	8	702	+72.222%
2023-06-12	0.67	0.67	0.67	0.67	+1.515%	4	695	+131.343%
2023-06-09	0.66	0.66	0.66	0.66	+3.125%	2	691	+134.848%
2023-06-08	0.67	0.67	0.64	0.64	-11.111%	9	691	+142.188%
2023-06-06	0.79	0.79	0.69	0.72	-53.846%	58	688	+115.278%
2023-06-05	1.56	1.56	1.56	1.56	+110.811%	10	632	-0.641%
2023-06-02	0.74	0.74	0.74	0.74	+1.370%	10	642	+109.459%
2023-06-01	0.73	0.73	0.73	0.73	-6.410%	1	642	+112.329%
2023-05-31	0.78	0.78	0.78	0.78	-2.500%	1	642	+98.718%
2023-05-26	0.79	0.80	0.79	0.80	+6.667%	11	631	+93.750%
2023-05-25	0.78	0.78	0.75	0.75	-5.063%	16	631	+106.667%
2023-05-24	0.88	0.88	0.79	0.79	-14.130%	20	616	+96.203%
2023-05-23	0.94	0.94	0.87	0.92	-17.117%	8	598	+68.478%
2023-05-19	1.11	1.11	1.11	1.11	0.000%	3	593	+39.640%
2023-05-18	1.23	1.23	1.11	1.11	-11.200%	7	590	+39.640%
2023-05-17	1.17	1.25	1.17	1.25	+7.759%	4	590	+24.000%
2023-05-16	1.15	1.16	1.14	1.16	+2.655%	32	590	+33.621%
2023-05-15	1.13	1.13	1.13	1.13	+18.947%	10	560	+37.168%
2023-05-08	0.95	0.95	0.95	0.95	+17.284%	1	550	+63.158%
2023-05-04	0.83	0.83	0.81	0.81	-25.688%	2	551	+91.358%
2023-05-03	1.00	1.09	1.00	1.09	+15.957%	3	551	+42.202%
2023-05-02	0.94	0.94	0.94	0.94	-6.000%	1	553	+64.894%
2023-05-01	0.98	1.00	0.97	1.00	+16.279%	3	554	+55.000%
2023-04-27	0.86	0.86	0.86	0.86	0.000%	7	554	+80.233%
2023-04-26	1.00	1.00	0.86	0.86	-11.340%	37	550	+80.233%
2023-04-25	0.98	1.00	0.97	0.97	-3.000%	23	518	+59.794%
2023-04-24	0.94	1.00	0.93	1.00	0.000%	4	532	+55.000%
2023-04-21	1.00	1.00	1.00	1.00	+12.360%	2	532	+55.000%
2023-04-20	0.92	0.92	0.89	0.89	+2.299%	9	530	+74.157%
2023-04-19	0.84	0.87	0.82	0.87	0.000%	36	530	+78.161%
2023-04-18	0.87	0.87	0.87	0.87	-6.452%	1	517	+78.161%
2023-04-17	0.93	0.94	0.93	0.93	0.000%	22	517	+66.667%
2023-04-14	0.95	0.95	0.93	0.93	-12.264%	10	495	+66.667%
2023-04-12	1.06	1.06	1.06	1.06	-1.852%	10	488	+46.226%
2023-04-11	1.09	1.09	1.08	1.08	+5.882%	10	478	+43.519%
2023-04-10	1.00	1.04	1.00	1.02	-2.857%	81	478	+51.961%
2023-04-06	1.05	1.05	1.05	1.05	+10.526%	5	392	+47.619%
2023-04-05	0.95	0.95	0.95	0.95	-5.000%	1	392	+63.158%
2023-04-04	0.98	1.00	0.98	1.00	-12.281%	8	393	+55.000%
2023-04-03	1.14	1.18	1.14	1.14	-0.870%	24	401	+35.965%
2023-03-31	1.15	1.15	1.15	1.15	0.000%	1	401	+34.783%
2023-03-30	1.11	1.15	1.11	1.15	+0.877%	16	402	+34.783%
2023-03-29	1.14	1.14	1.14	1.14	+3.636%	1	417	+35.965%
2023-03-27	1.10	1.10	1.10	1.10	+7.843%	10	418	+40.909%
2023-03-24	1.02	1.02	1.02	1.02	-7.273%	5	408	+51.961%
2023-03-22	1.16	1.16	1.08	1.10	+4.762%	14	403	+40.909%
2023-03-20	1.00	1.13	1.00	1.05	0.000%	5	391	+47.619%
2023-03-17	1.00	1.05	1.00	1.05	+6.061%	60	388	+47.619%
2023-03-16	1.05	1.10	0.99	0.99	-13.913%	27	438	+56.566%
2023-03-15	1.05	1.15	1.05	1.15	+12.745%	11	417	+34.783%
2023-03-14	1.09	1.09	1.02	1.02	-11.304%	4	416	+51.961%
2023-03-13	0.99	1.34	0.99	1.15	0.000%	59	416	+34.783%
2023-03-10	1.26	1.27	1.15	1.15	-10.156%	75	378	+34.783%
2023-03-09	1.40	1.40	1.28	1.28	-5.185%	52	307	+21.094%
2023-03-08	1.41	1.41	1.34	1.35	-4.930%	12	256	+14.815%
2023-03-07	1.50	1.50	1.42	1.42	-13.939%	54	245	+9.155%
2023-03-06	1.65	1.65	1.65	1.65	+13.793%	20	209	-6.061%
2023-03-03	1.55	1.55	1.45	1.45	-3.333%	7	211	+6.897%
2023-03-02	1.50	1.50	1.45	1.50	-1.961%	29	204	+3.333%
2023-03-01	1.62	1.62	1.53	1.53	-2.548%	91	175	+1.307%
2023-02-27	1.60	1.61	1.57	1.57	-12.291%	3	84	-1.274%
2023-02-24	1.79	1.79	1.79	1.79	-5.789%	3	83	-13.408%
2023-02-21	2.01	2.01	1.90	1.90	-9.524%	4	80	-18.421%
2023-02-10	2.10	2.10	2.10	2.10	-2.778%	10	76	-26.190%
2023-02-09	2.08	2.20	1.95	2.16	+5.366%	8	66	-28.241%
2023-02-08	2.10	2.10	1.90	2.05	-30.508%	55	59	-24.390%
2023-02-06	2.95	2.95	2.95	2.95	-7.813%	3	4	-47.458%
2023-02-01	3.20	3.20	3.20	3.20	0.000%	1	1	-51.563%

.dark-mode .Nz2Btt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nz2Btt{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20251219C3LUMN Dec 19 2025 3.00 Call (LUMN251219C00003000)option OPRA

LUMN20251219C3
LUMN Dec 19 2025 3.00 Call (LUMN251219C00003000)
option OPRA