Dark

LUMN20251219C5.5
LUMN Dec 19 2025 5.50 Call (LUMN251219C00005500)
option OPRA

EOD

Jun 11, 2025

0.5500-5.172%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.56	0.56	0.55	0.55	-5.172%	5	1,428	0.000%
2025-06-10	0.53	0.58	0.52	0.58	+38.095%	68	1,428	-5.172%
2025-06-09	0.42	0.42	0.42	0.42	+5.000%	2	1,367	+30.952%
2025-06-06	0.40	0.40	0.40	0.40	+17.647%	4	1,365	+37.500%
2025-06-05	0.34	0.34	0.34	0.34	-22.727%	1	1,365	+61.765%
2025-06-03	0.36	0.44	0.36	0.44	+46.667%	66	1,365	+25.000%
2025-05-30	0.30	0.30	0.30	0.30	-11.765%	4	1,320	+83.333%
2025-05-23	0.34	0.34	0.34	0.34	-17.073%	10	1,317	+61.765%
2025-05-22	0.50	0.50	0.41	0.41	-16.327%	273	1,317	+34.146%
2025-05-20	0.45	0.49	0.45	0.49	+6.522%	133	1,044	+12.245%
2025-05-19	0.46	0.46	0.46	0.46	-24.590%	10	940	+19.565%
2025-05-14	0.68	0.68	0.60	0.61	-8.955%	41	950	-9.836%
2025-05-13	0.63	0.68	0.63	0.67	-11.842%	18	921	-17.910%
2025-05-12	0.72	0.76	0.72	0.76	+1.333%	2	917	-27.632%
2025-05-09	0.64	0.75	0.64	0.75	+17.188%	14	916	-26.667%
2025-05-08	0.64	0.64	0.64	0.64	-8.571%	3	913	-14.063%
2025-05-07	0.70	0.70	0.69	0.70	0.000%	5	913	-21.429%
2025-05-05	0.55	0.70	0.54	0.70	+32.075%	114	908	-21.429%
2025-05-02	0.53	0.53	0.53	0.53	+12.766%	2	809	+3.774%
2025-05-01	0.51	0.51	0.47	0.47	+9.302%	47	809	+17.021%
2025-04-30	0.43	0.43	0.43	0.43	-8.511%	1	797	+27.907%
2025-04-29	0.47	0.47	0.47	0.47	+23.684%	29	798	+17.021%
2025-04-25	0.38	0.38	0.38	0.38	+15.152%	68	798	+44.737%
2025-04-24	0.35	0.35	0.33	0.33	-8.333%	11	796	+66.667%
2025-04-22	0.34	0.36	0.33	0.36	-5.263%	3	785	+52.778%
2025-04-17	0.38	0.38	0.38	0.38	-5.000%	20	764	+44.737%
2025-04-16	0.41	0.41	0.40	0.40	+2.564%	13	764	+37.500%
2025-04-14	0.41	0.41	0.39	0.39	+2.632%	22	765	+41.026%
2025-04-04	0.38	0.38	0.38	0.38	0.000%	4	749	+44.737%
2025-04-03	0.38	0.38	0.38	0.38	-29.630%	5	750	+44.737%
2025-04-02	0.54	0.54	0.54	0.54	-5.263%	1	750	+1.852%
2025-04-01	0.57	0.57	0.57	0.57	+3.636%	1	750	-3.509%
2025-03-28	0.60	0.60	0.55	0.55	-12.698%	26	749	0.000%
2025-03-27	0.63	0.64	0.63	0.63	-4.545%	16	747	-12.698%
2025-03-26	0.77	0.77	0.66	0.66	-34.000%	40	746	-16.667%
2025-03-25	0.81	1.00	0.81	1.00	-4.762%	22	730	-45.000%
2025-03-24	1.05	1.05	1.05	1.05	-4.545%	2	723	-47.619%
2025-03-20	1.14	1.14	1.10	1.10	-1.786%	12	721	-50.000%
2025-03-19	1.12	1.12	1.12	1.12	-2.609%	1	710	-50.893%
2025-03-11	1.15	1.15	1.15	1.15	-3.361%	4	710	-52.174%
2025-03-10	1.25	1.25	1.12	1.19	-15.603%	4	714	-53.782%
2025-03-07	1.41	1.41	1.41	1.41	+17.500%	8	716	-60.993%
2025-03-03	1.20	1.20	1.20	1.20	+22.449%	2	712	-54.167%
2025-02-27	1.00	1.00	0.98	0.98	-16.239%	8	710	-43.878%
2025-02-26	1.17	1.17	1.17	1.17	+20.619%	3	705	-52.991%
2025-02-24	0.92	0.97	0.92	0.97	-21.774%	4	705	-43.299%
2025-02-21	1.24	1.24	1.24	1.24	+12.727%	2	707	-55.645%
2025-02-20	1.14	1.14	1.10	1.10	-15.385%	62	706	-50.000%
2025-02-18	1.24	1.31	1.24	1.30	+23.810%	3	725	-57.692%
2025-02-14	1.05	1.05	1.05	1.05	-9.483%	24	724	-47.619%
2025-02-13	1.09	1.16	1.09	1.16	+10.476%	5	722	-52.586%
2025-02-12	1.09	1.09	1.05	1.05	-11.765%	2	722	-47.619%
2025-02-11	1.19	1.19	1.19	1.19	-8.462%	1	720	-53.782%
2025-02-10	1.30	1.30	1.30	1.30	-1.515%	42	719	-57.692%
2025-02-07	1.34	1.37	1.32	1.32	-4.348%	60	682	-58.333%
2025-02-06	1.37	1.38	1.37	1.38	-15.854%	2	681	-60.145%
2025-02-05	1.64	1.64	1.64	1.64	+17.143%	1	680	-66.463%
2025-02-04	1.40	1.40	1.40	1.40	+4.478%	10	680	-60.714%
2025-01-30	1.34	1.34	1.34	1.34	-7.586%	1	679	-58.955%
2025-01-29	1.45	1.45	1.42	1.45	+9.848%	35	679	-62.069%
2025-01-28	1.28	1.32	1.28	1.32	-2.222%	11	674	-58.333%
2025-01-27	1.35	1.35	1.35	1.35	-32.836%	5	674	-59.259%
2025-01-24	2.05	2.05	2.01	2.01	+5.789%	26	674	-72.637%
2025-01-23	1.93	1.93	1.90	1.90	+5.556%	35	672	-71.053%
2025-01-17	1.80	1.80	1.80	1.80	-10.448%	150	662	-69.444%
2025-01-15	1.83	2.01	1.83	2.01	+23.313%	7	662	-72.637%
2025-01-13	1.63	1.63	1.63	1.63	-6.322%	4	663	-66.258%
2025-01-08	1.77	1.77	1.74	1.74	-14.286%	4	666	-68.391%
2025-01-06	1.94	2.03	1.94	2.03	+7.407%	10	666	-72.906%
2025-01-03	1.89	1.89	1.89	1.89	+7.386%	2	663	-70.899%
2024-12-31	1.76	1.76	1.76	1.76	-2.222%	1	663	-68.750%
2024-12-30	1.80	1.80	1.80	1.80	-2.703%	5	663	-69.444%
2024-12-27	1.85	1.85	1.85	1.85	-11.483%	70	658	-70.270%
2024-12-26	2.09	2.09	2.09	2.09	-13.992%	1	623	-73.684%
2024-12-20	2.43	2.43	2.43	2.43	+1.250%	130	623	-77.366%
2024-12-16	2.38	2.43	2.36	2.40	-5.512%	13	700	-77.083%
2024-12-09	2.54	2.54	2.54	2.54	-2.308%	9	700	-78.346%
2024-12-05	2.60	2.60	2.60	2.60	-32.468%	1	691	-78.846%
2024-11-21	3.55	3.85	3.55	3.85	+12.903%	7	695	-85.714%
2024-11-20	3.41	3.41	3.41	3.41	-5.278%	1	695	-83.871%
2024-11-19	3.60	3.60	3.60	3.60	-13.669%	1	694	-84.722%
2024-11-18	4.17	4.17	4.17	4.17	-12.211%	2	694	-86.811%
2024-11-13	4.75	4.75	4.75	4.75	-9.524%	10	695	-88.421%
2024-11-08	4.50	5.25	4.50	5.25	+14.629%	14	695	-89.524%
2024-11-06	3.70	4.75	3.70	4.58	+25.479%	212	695	-87.991%
2024-11-05	2.89	3.65	2.89	3.65	+34.686%	18	491	-84.932%
2024-11-01	2.71	2.71	2.71	2.71	+2.264%	6	507	-79.705%
2024-10-30	2.66	2.66	2.65	2.65	+6.000%	5	510	-79.245%
2024-10-29	2.50	2.50	2.50	2.50	0.000%	4	510	-78.000%
2024-10-28	2.50	2.50	2.50	2.50	-30.556%	4	514	-78.000%
2024-10-22	3.60	3.60	3.60	3.60	+33.829%	10	518	-84.722%
2024-10-21	2.75	2.75	2.69	2.69	+9.796%	9	518	-79.554%
2024-10-15	2.45	2.45	2.45	2.45	-3.922%	4	511	-77.551%
2024-10-11	2.54	2.55	2.54	2.55	-1.544%	14	511	-78.431%
2024-10-08	2.59	2.59	2.59	2.59	-5.474%	10	505	-78.764%
2024-10-01	2.43	2.74	2.43	2.74	-18.209%	8	510	-79.927%
2024-09-24	3.57	3.57	3.35	3.35	+6.688%	11	513	-83.582%
2024-09-23	3.02	3.14	2.67	3.14	+12.950%	5	514	-82.484%
2024-09-20	2.78	2.78	2.78	2.78	+0.725%	4	512	-80.216%
2024-09-19	2.76	2.76	2.76	2.76	+2.222%	2	514	-80.072%
2024-09-18	2.70	2.70	2.70	2.70	+8.000%	1	514	-79.630%
2024-09-17	2.50	2.50	2.50	2.50	-2.344%	2	514	-78.000%
2024-09-13	2.65	2.65	2.50	2.56	+62.025%	34	514	-78.516%
2024-09-04	1.58	1.58	1.58	1.58	-7.059%	5	522	-65.190%
2024-09-03	1.67	1.70	1.67	1.70	-15.000%	2	517	-67.647%
2024-08-30	2.00	2.00	2.00	2.00	+5.263%	4	515	-72.500%
2024-08-29	1.84	1.90	1.84	1.90	-5.941%	3	515	-71.053%
2024-08-28	2.02	2.02	2.02	2.02	-5.607%	10	515	-72.772%
2024-08-27	2.12	2.14	2.10	2.14	-20.446%	17	505	-74.299%
2024-08-23	2.69	2.69	2.69	2.69	+5.490%	2	489	-79.554%
2024-08-22	2.55	2.55	2.55	2.55	+6.250%	2	490	-78.431%
2024-08-21	2.70	2.70	2.40	2.40	-7.692%	11	490	-77.083%
2024-08-20	2.59	2.60	2.57	2.60	+7.438%	51	500	-78.846%
2024-08-19	2.44	2.44	2.42	2.42	+4.762%	4	495	-77.273%
2024-08-16	2.31	2.31	2.31	2.31	-2.532%	2	491	-76.190%
2024-08-15	2.40	2.40	2.24	2.37	-3.265%	16	492	-76.793%
2024-08-14	2.45	2.45	2.45	2.45	+39.205%	1	477	-77.551%
2024-08-13	1.66	1.91	1.66	1.76	-26.667%	9	477	-68.750%
2024-08-09	2.20	2.40	2.20	2.40	-0.826%	14	485	-77.083%
2024-08-08	2.30	2.42	2.14	2.42	-35.467%	18	482	-77.273%
2024-08-07	3.81	3.81	2.98	3.75	+66.667%	26	471	-85.333%
2024-08-06	1.44	2.27	1.44	2.25	+102.703%	84	471	-75.556%
2024-08-01	1.10	1.11	0.95	1.11	+85.000%	15	408	-50.450%
2024-07-31	0.51	0.60	0.51	0.60	+33.333%	45	395	-8.333%
2024-07-30	0.21	0.56	0.21	0.45	+150.000%	52	350	+22.222%
2024-07-29	0.15	0.18	0.15	0.18	+63.636%	8	352	+205.556%
2024-07-26	0.27	0.27	0.09	0.11	+57.143%	217	360	+400.000%
2024-07-24	0.11	0.11	0.07	0.07	-12.500%	2	330	+685.714%
2024-07-22	0.08	0.08	0.07	0.08	+33.333%	54	328	+587.500%
2024-07-18	0.08	0.09	0.06	0.06	-14.286%	6	380	+816.667%
2024-07-17	0.07	0.07	0.07	0.07	+75.000%	4	380	+685.714%
2024-07-16	0.05	0.06	0.04	0.04	-33.333%	87	376	+1,275.000%
2024-07-15	0.06	0.06	0.06	0.06	+20.000%	13	330	+816.667%
2024-07-12	0.04	0.06	0.04	0.05	-16.667%	170	340	+1,000.000%
2024-07-11	0.06	0.06	0.06	0.06	+20.000%	22	346	+816.667%
2024-07-10	0.04	0.05	0.04	0.05	0.000%	82	368	+1,000.000%
2024-07-09	0.04	0.05	0.04	0.05	0.000%	82	368	+1,000.000%
2024-07-08	0.04	0.05	0.04	0.05	0.000%	5	368	+1,000.000%
2024-07-05	0.05	0.05	0.05	0.05	+66.667%	8	367	+1,000.000%
2024-07-02	0.03	0.03	0.03	0.03	0.000%	24	371	+1,733.333%
2024-07-01	0.03	0.03	0.03	0.03	0.000%	12	347	+1,733.333%
2024-06-28	0.03	0.03	0.03	0.03	0.000%	8	335	+1,733.333%
2024-06-27	0.07	0.07	0.03	0.03	0.000%	87	335	+1,733.333%
2024-06-26	0.03	0.03	0.03	0.03	0.000%	13	299	+1,733.333%
2024-06-25	0.03	0.03	0.03	0.03	-50.000%	7	299	+1,733.333%
2024-05-28	0.05	0.06	0.05	0.06	-33.333%	196	299	+816.667%
2024-05-24	0.05	0.09	0.05	0.09	+28.571%	390	304	+511.111%
2024-05-23	0.07	0.07	0.07	0.07	+16.667%	15	304	+685.714%
2024-05-22	0.05	0.06	0.05	0.06	-14.286%	45	304	+816.667%
2024-05-21	0.05	0.07	0.05	0.07	+16.667%	60	304	+685.714%
2024-05-15	0.05	0.06	0.05	0.06	-14.286%	196	304	+816.667%
2024-05-14	0.06	0.07	0.06	0.07	0.000%	192	304	+685.714%
2024-05-07	0.07	0.07	0.07	0.07	+16.667%	1	304	+685.714%
2024-05-02	0.06	0.06	0.06	0.06	0.000%	120	303	+816.667%
2024-05-01	0.06	0.06	0.06	0.06	0.000%	4	326	+816.667%
2024-04-26	0.06	0.06	0.06	0.06	-57.143%	2	330	+816.667%
2024-04-08	0.14	0.14	0.14	0.14	0.000%	2	330	+292.857%
2024-04-05	0.14	0.14	0.14	0.14	-48.148%	2	331	+292.857%
2024-03-11	0.27	0.27	0.27	0.27	-3.571%	19	331	+103.704%
2024-03-08	0.20	0.28	0.20	0.28	+40.000%	4	312	+96.429%
2024-02-05	0.09	0.22	0.09	0.20	+33.333%	6	312	+175.000%
2024-01-22	0.15	0.15	0.15	0.15	-54.545%	1	310	+266.667%
2024-01-02	0.32	0.33	0.32	0.33	+10.000%	2	309	+66.667%
2023-12-15	0.24	0.30	0.24	0.30	+30.435%	2	307	+83.333%
2023-12-11	0.23	0.23	0.23	0.23	+43.750%	1	306	+139.130%
2023-11-22	0.16	0.16	0.16	0.16	-42.857%	1	304	+243.750%
2023-11-06	0.28	0.28	0.28	0.28	+47.368%	2	304	+96.429%
2023-10-26	0.19	0.19	0.19	0.19	-24.000%	1	303	+189.474%
2023-10-24	0.15	0.25	0.15	0.25	-3.846%	2	303	+120.000%
2023-10-19	0.15	0.28	0.15	0.26	-7.143%	3	302	+111.538%
2023-10-18	0.19	0.28	0.19	0.28	+16.667%	2	302	+96.429%
2023-10-09	0.24	0.24	0.24	0.24	-4.000%	2	302	+129.167%
2023-10-06	0.25	0.25	0.25	0.25	-7.407%	3	302	+120.000%
2023-10-02	0.27	0.27	0.27	0.27	+17.391%	23	302	+103.704%
2023-09-29	0.23	0.23	0.23	0.23	-14.815%	5	302	+139.130%
2023-09-28	0.27	0.27	0.27	0.27	+8.000%	10	302	+103.704%
2023-09-26	0.25	0.25	0.25	0.25	-13.793%	5	302	+120.000%
2023-09-25	0.29	0.29	0.29	0.29	-17.143%	3	297	+89.655%
2023-09-21	0.35	0.35	0.35	0.35	+16.667%	5	297	+57.143%
2023-09-06	0.30	0.30	0.30	0.30	-26.829%	1	297	+83.333%
2023-08-31	0.35	0.42	0.35	0.41	+2.500%	15	297	+34.146%
2023-08-25	0.40	0.40	0.40	0.40	-31.034%	1	298	+37.500%
2023-08-10	0.56	0.58	0.56	0.58	+28.889%	103	298	-5.172%
2023-08-02	0.45	0.45	0.45	0.45	-15.094%	30	274	+22.222%
2023-08-01	0.44	0.53	0.44	0.53	+29.268%	2	304	+3.774%
2023-07-27	0.41	0.41	0.41	0.41	+2.500%	1	304	+34.146%
2023-07-25	0.41	0.41	0.40	0.40	-9.091%	3	303	+37.500%
2023-07-24	0.44	0.44	0.44	0.44	-4.348%	1	304	+25.000%
2023-07-19	0.40	0.46	0.40	0.46	+31.429%	6	303	+19.565%
2023-07-18	0.36	0.36	0.35	0.35	-5.405%	15	307	+57.143%
2023-07-17	0.38	0.38	0.37	0.37	-7.500%	3	305	+48.649%
2023-07-14	0.43	0.43	0.40	0.40	-18.367%	10	305	+37.500%
2023-07-11	0.51	0.51	0.44	0.49	+36.111%	32	302	+12.245%
2023-06-22	0.36	0.36	0.36	0.36	-33.333%	2	292	+52.778%
2023-06-20	0.54	0.54	0.54	0.54	+35.000%	5	292	+1.852%
2023-06-12	0.40	0.40	0.40	0.40	+14.286%	10	292	+37.500%
2023-06-09	0.35	0.35	0.35	0.35	-5.405%	2	292	+57.143%
2023-06-08	0.37	0.37	0.37	0.37	-2.632%	2	290	+48.649%
2023-06-07	0.37	0.38	0.37	0.38	-19.149%	51	290	+44.737%
2023-06-02	0.47	0.47	0.47	0.47	+2.174%	1	289	+17.021%
2023-05-31	0.46	0.46	0.46	0.46	0.000%	5	288	+19.565%
2023-05-25	0.47	0.48	0.46	0.46	-6.122%	45	293	+19.565%
2023-05-24	0.49	0.49	0.49	0.49	-18.333%	3	293	+12.245%
2023-05-19	0.60	0.60	0.60	0.60	-17.808%	2	293	-8.333%
2023-05-17	0.73	0.73	0.73	0.73	+17.742%	20	293	-24.658%
2023-05-09	0.54	0.62	0.54	0.62	+14.815%	2	273	-11.290%
2023-05-08	0.54	0.54	0.54	0.54	0.000%	1	272	+1.852%
2023-04-24	0.54	0.54	0.54	0.54	+20.000%	8	272	+1.852%
2023-04-20	0.45	0.45	0.45	0.45	-2.174%	1	272	+22.222%
2023-04-19	0.46	0.46	0.46	0.46	-11.538%	1	272	+19.565%
2023-04-18	0.52	0.52	0.52	0.52	+4.000%	28	272	+5.769%
2023-04-17	0.50	0.50	0.50	0.50	-7.407%	1	272	+10.000%
2023-04-14	0.54	0.54	0.54	0.54	-1.818%	16	271	+1.852%
2023-04-13	0.57	0.58	0.55	0.55	-12.698%	6	255	0.000%
2023-04-11	0.58	0.63	0.58	0.63	+14.545%	16	250	-12.698%
2023-04-10	0.55	0.56	0.55	0.55	+3.774%	25	235	0.000%
2023-04-06	0.53	0.53	0.53	0.53	-14.516%	5	245	+3.774%
2023-03-20	0.62	0.62	0.62	0.62	+14.815%	2	245	-11.290%
2023-03-17	0.54	0.69	0.53	0.54	-3.571%	40	243	+1.852%
2023-03-16	0.45	0.61	0.45	0.56	-17.647%	21	226	-1.786%
2023-03-13	0.56	0.68	0.56	0.68	+51.111%	17	219	-19.118%
2023-03-10	0.45	0.45	0.45	0.45	-40.000%	48	220	+22.222%
2023-03-09	0.75	0.75	0.75	0.75	+5.634%	100	177	-26.667%
2023-03-08	0.75	0.75	0.71	0.71	-14.458%	30	125	-22.535%
2023-03-06	0.83	0.83	0.83	0.83	+3.750%	4	125	-33.735%
2023-03-02	0.80	0.80	0.80	0.80	-4.762%	27	125	-31.250%
2023-02-28	0.84	0.84	0.84	0.84	-16.000%	15	128	-34.524%
2023-02-22	1.05	1.05	0.98	1.00	-2.913%	38	113	-45.000%
2023-02-14	1.03	1.03	1.03	1.03	-7.207%	30	88	-46.602%
2023-02-13	1.11	1.11	1.11	1.11	0.000%	1	58	-50.450%
2023-02-10	1.05	1.11	1.05	1.11	-6.723%	48	57	-50.450%
2023-02-09	1.00	1.19	1.00	1.19	0.000%	9	9	-53.782%

.dark-mode .NRcdfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NRcdfL{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20251219C5.5LUMN Dec 19 2025 5.50 Call (LUMN251219C00005500)option OPRA

LUMN20251219C5.5
LUMN Dec 19 2025 5.50 Call (LUMN251219C00005500)
option OPRA