Dark

LUMN20251219P1
LUMN Dec 19 2025 1.00 Put (LUMN251219P00001000)
option OPRA

EOD

Jun 5, 2025

0.02000.000%(0.0000)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	0.02	0.02	0.02	0.02	0.000%	371	48,926	0.000%
2025-06-04	0.02	0.02	0.02	0.02	0.000%	1	49,278	0.000%
2025-06-03	0.02	0.02	0.02	0.02	-66.667%	1	49,278	0.000%
2025-06-02	0.06	0.06	0.06	0.06	+100.000%	20	49,278	-66.667%
2025-05-22	0.03	0.03	0.03	0.03	-40.000%	1	49,278	-33.333%
2025-05-08	0.05	0.05	0.05	0.05	0.000%	901	49,278	-60.000%
2025-05-06	0.05	0.05	0.05	0.05	0.000%	201	49,279	-60.000%
2025-05-02	0.05	0.05	0.05	0.05	-16.667%	400	49,078	-60.000%
2025-04-28	0.08	0.08	0.06	0.06	-25.000%	3	49,278	-66.667%
2025-04-23	0.08	0.08	0.08	0.08	+33.333%	4	49,278	-75.000%
2025-04-11	0.06	0.06	0.06	0.06	0.000%	800	49,281	-66.667%
2025-04-10	0.05	0.06	0.05	0.06	+20.000%	10	48,881	-66.667%
2025-04-09	0.06	0.06	0.05	0.05	+150.000%	20	48,890	-60.000%
2025-04-03	0.02	0.02	0.02	0.02	-50.000%	1	48,895	0.000%
2025-03-25	0.03	0.04	0.03	0.04	+33.333%	6	48,895	-50.000%
2025-03-24	0.03	0.03	0.03	0.03	0.000%	12	48,897	-33.333%
2025-02-21	0.03	0.03	0.03	0.03	-25.000%	4	48,909	-33.333%
2025-02-20	0.04	0.04	0.04	0.04	0.000%	10	48,911	-50.000%
2025-02-11	0.04	0.04	0.04	0.04	-20.000%	1	48,911	-50.000%
2025-01-29	0.05	0.05	0.05	0.05	-16.667%	24	48,910	-60.000%
2025-01-24	0.06	0.06	0.05	0.06	+20.000%	560	48,934	-66.667%
2025-01-23	0.05	0.05	0.05	0.05	0.000%	110	49,078	-60.000%
2025-01-22	0.05	0.05	0.05	0.05	0.000%	10	49,168	-60.000%
2025-01-07	0.11	0.11	0.05	0.05	-28.571%	8	49,178	-60.000%
2025-01-03	0.07	0.07	0.07	0.07	+16.667%	4	49,184	-71.429%
2025-01-02	0.06	0.06	0.06	0.06	+20.000%	1	49,186	-66.667%
2024-12-24	0.05	0.05	0.05	0.05	-16.667%	259	49,086	-60.000%
2024-12-23	0.06	0.06	0.06	0.06	0.000%	60	49,086	-66.667%
2024-12-18	0.08	0.08	0.05	0.06	0.000%	301	49,146	-66.667%
2024-12-17	0.06	0.06	0.06	0.06	+20.000%	10	49,094	-66.667%
2024-12-09	0.05	0.05	0.05	0.05	0.000%	2	49,104	-60.000%
2024-12-04	0.05	0.05	0.05	0.05	-16.667%	100	49,106	-60.000%
2024-11-15	0.06	0.06	0.06	0.06	+20.000%	6	49,101	-66.667%
2024-11-06	0.05	0.05	0.05	0.05	-16.667%	5	49,101	-60.000%
2024-10-29	0.06	0.06	0.06	0.06	0.000%	68	49,106	-66.667%
2024-10-21	0.06	0.06	0.06	0.06	0.000%	10	49,130	-66.667%
2024-10-18	0.06	0.06	0.06	0.06	+50.000%	10	49,120	-66.667%
2024-10-14	0.04	0.04	0.04	0.04	-55.556%	1	49,120	-50.000%
2024-09-17	0.04	0.09	0.03	0.09	-10.000%	10	49,120	-77.778%
2024-08-20	0.10	0.10	0.10	0.10	-9.091%	4	49,120	-80.000%
2024-08-16	0.17	0.17	0.10	0.11	+10.000%	32	49,123	-81.818%
2024-08-14	0.13	0.13	0.10	0.10	-23.077%	22	49,109	-80.000%
2024-08-08	0.13	0.13	0.13	0.13	-7.143%	1	49,109	-84.615%
2024-08-07	0.15	0.16	0.13	0.14	-33.333%	448	49,108	-85.714%
2024-08-06	0.20	0.21	0.19	0.21	+10.526%	54	49,246	-90.476%
2024-08-02	0.19	0.19	0.19	0.19	+5.556%	5	49,332	-89.474%
2024-08-01	0.17	0.18	0.16	0.18	+12.500%	424	49,327	-88.889%
2024-07-31	0.16	0.16	0.16	0.16	-11.111%	1	49,429	-87.500%
2024-07-30	0.19	0.20	0.18	0.18	-5.263%	356	49,428	-88.889%
2024-07-29	0.19	0.19	0.19	0.19	-5.000%	1	49,280	-89.474%
2024-07-26	0.20	0.20	0.20	0.20	-16.667%	4	49,281	-90.000%
2024-07-24	0.22	0.24	0.22	0.24	+4.348%	483	49,279	-91.667%
2024-07-23	0.23	0.23	0.23	0.23	0.000%	39	49,312	-91.304%
2024-07-22	0.26	0.26	0.23	0.23	-11.538%	66	49,331	-91.304%
2024-07-18	0.25	0.26	0.25	0.26	0.000%	22	49,383	-92.308%
2024-07-17	0.29	0.29	0.26	0.26	-7.143%	287	49,405	-92.308%
2024-07-15	0.28	0.28	0.28	0.28	0.000%	20	49,520	-92.857%
2024-07-11	0.28	0.28	0.28	0.28	-9.677%	3	49,540	-92.857%
2024-07-02	0.31	0.31	0.31	0.31	0.000%	5	49,542	-93.548%
2024-06-28	0.29	0.31	0.29	0.31	-18.421%	2	49,537	-93.548%
2024-06-26	0.36	0.38	0.33	0.38	+18.750%	3	49,535	-94.737%
2024-06-24	0.32	0.32	0.32	0.32	-3.030%	30	49,533	-93.750%
2024-06-18	0.33	0.33	0.33	0.33	+6.452%	1	49,502	-93.939%
2024-06-14	0.30	0.31	0.30	0.31	+6.897%	8	49,502	-93.548%
2024-06-11	0.29	0.29	0.29	0.29	-3.333%	135	49,498	-93.103%
2024-06-10	0.30	0.30	0.30	0.30	+11.111%	1	49,613	-93.333%
2024-06-07	0.27	0.27	0.27	0.27	-3.571%	36	49,612	-92.593%
2024-05-28	0.27	0.28	0.27	0.28	+3.704%	2	49,612	-92.857%
2024-05-21	0.27	0.27	0.27	0.27	-3.571%	6	49,610	-92.593%
2024-05-14	0.28	0.28	0.28	0.28	0.000%	30	49,606	-92.857%
2024-05-13	0.30	0.30	0.28	0.28	0.000%	40	49,606	-92.857%
2024-05-09	0.28	0.28	0.28	0.28	-3.448%	30	49,596	-92.857%
2024-05-08	0.29	0.29	0.29	0.29	+7.407%	30	49,626	-93.103%
2024-05-07	0.27	0.27	0.27	0.27	-6.897%	6	49,626	-92.593%
2024-05-03	0.29	0.29	0.29	0.29	-6.452%	120	49,620	-93.103%
2024-05-02	0.31	0.31	0.31	0.31	0.000%	1	49,620	-93.548%
2024-05-01	0.33	0.33	0.31	0.31	-3.125%	2	49,621	-93.548%
2024-04-30	0.30	0.32	0.30	0.32	+3.226%	32	49,620	-93.750%
2024-04-25	0.30	0.31	0.30	0.31	+3.333%	3	49,588	-93.548%
2024-04-23	0.30	0.30	0.30	0.30	0.000%	61	49,586	-93.333%
2024-04-22	0.31	0.31	0.30	0.30	-6.250%	60	49,525	-93.333%
2024-04-18	0.32	0.32	0.32	0.32	0.000%	60	49,585	-93.750%
2024-04-16	0.31	0.32	0.31	0.32	0.000%	3	49,585	-93.750%
2024-04-15	0.32	0.32	0.32	0.32	0.000%	2	49,584	-93.750%
2024-04-12	0.31	0.33	0.31	0.32	+6.667%	190	49,584	-93.750%
2024-04-11	0.32	0.32	0.30	0.30	-6.250%	3	49,575	-93.333%
2024-04-10	0.33	0.33	0.31	0.32	+3.226%	10	49,573	-93.750%
2024-04-09	0.31	0.31	0.31	0.31	-8.824%	3	49,570	-93.548%
2024-04-05	0.34	0.34	0.34	0.34	+3.030%	4	49,569	-94.118%
2024-04-03	0.32	0.33	0.32	0.33	+6.452%	7	49,569	-93.939%
2024-04-02	0.31	0.31	0.31	0.31	-3.125%	10	49,568	-93.548%
2024-04-01	0.32	0.32	0.32	0.32	+3.226%	1	49,578	-93.750%
2024-03-26	0.30	0.33	0.30	0.31	+6.897%	253	49,578	-93.548%
2024-03-22	0.29	0.29	0.29	0.29	+3.571%	2	49,593	-93.103%
2024-03-20	0.28	0.28	0.28	0.28	-9.677%	1	49,593	-92.857%
2024-03-19	0.31	0.31	0.31	0.31	-3.125%	1	49,592	-93.548%
2024-03-15	0.32	0.34	0.31	0.32	+3.226%	112	49,549	-93.750%
2024-03-14	0.31	0.31	0.31	0.31	+3.333%	2	49,549	-93.548%
2024-03-08	0.30	0.30	0.30	0.30	-9.091%	12	49,547	-93.333%
2024-02-27	0.34	0.34	0.32	0.33	-13.158%	5	49,552	-93.939%
2024-02-08	0.38	0.38	0.38	0.38	-5.000%	1	49,554	-94.737%
2024-02-02	0.38	0.40	0.38	0.40	0.000%	8	49,555	-95.000%
2024-01-29	0.40	0.40	0.40	0.40	+17.647%	64	49,559	-95.000%
2024-01-25	0.34	0.34	0.34	0.34	-12.821%	10	49,610	-94.118%
2024-01-19	0.39	0.39	0.39	0.39	+8.333%	200	49,600	-94.872%
2024-01-11	0.36	0.36	0.36	0.36	0.000%	20,000	49,681	-94.444%
2024-01-09	0.36	0.36	0.36	0.36	-2.703%	20,000	49,681	-94.444%
2024-01-08	0.37	0.37	0.37	0.37	+12.121%	50,000	49,681	-94.595%
2024-01-05	0.33	0.33	0.33	0.33	+32.000%	20	94,292	-93.939%
2024-01-02	0.33	0.33	0.25	0.25	-24.242%	11	94,292	-92.000%
2023-12-27	0.33	0.33	0.33	0.33	-15.385%	11	94,282	-93.939%
2023-12-22	0.27	0.39	0.27	0.39	+2.632%	2	94,283	-94.872%
2023-12-21	0.29	0.38	0.29	0.38	-11.628%	2	94,283	-94.737%
2023-12-20	0.43	0.43	0.43	0.43	+13.158%	2	94,283	-95.349%
2023-12-15	0.37	0.38	0.37	0.38	+5.556%	2	94,285	-94.737%
2023-12-13	0.30	0.36	0.30	0.36	-7.692%	2	94,285	-94.444%
2023-12-12	0.39	0.39	0.39	0.39	-2.500%	10,000	94,285	-94.872%
2023-12-11	0.40	0.40	0.40	0.40	+5.263%	5	104,285	-95.000%
2023-12-08	0.30	0.38	0.30	0.38	+2.703%	2	104,290	-94.737%
2023-12-01	0.38	0.38	0.37	0.37	-7.500%	16	104,290	-94.595%
2023-11-29	0.42	0.42	0.40	0.40	-2.439%	7	104,290	-95.000%
2023-11-28	0.41	0.41	0.41	0.41	+2.500%	18	104,291	-95.122%
2023-11-27	0.40	0.40	0.40	0.40	-2.439%	24	104,309	-95.000%
2023-11-20	0.40	0.41	0.40	0.41	+2.500%	890	104,309	-95.122%
2023-11-17	0.40	0.40	0.40	0.40	0.000%	122	103,454	-95.000%
2023-11-15	0.40	0.40	0.40	0.40	-4.762%	7	103,334	-95.000%
2023-11-09	0.42	0.42	0.42	0.42	+7.692%	10	103,334	-95.238%
2023-11-07	0.39	0.39	0.39	0.39	-2.500%	80	103,334	-94.872%
2023-11-06	0.43	0.43	0.40	0.40	-11.111%	980	103,334	-95.000%
2023-11-03	0.45	0.45	0.45	0.45	-11.765%	51	102,386	-95.556%
2023-11-02	0.50	0.53	0.47	0.51	+6.250%	9	102,361	-96.078%
2023-11-01	0.45	0.48	0.45	0.48	+29.730%	76	102,364	-95.833%
2023-10-31	0.37	0.37	0.37	0.37	-2.632%	1	102,365	-94.595%
2023-10-30	0.39	0.39	0.38	0.38	-2.564%	33	102,365	-94.737%
2023-10-26	0.39	0.39	0.39	0.39	-9.302%	18	102,365	-94.872%
2023-10-24	0.34	0.43	0.34	0.43	+22.857%	2	102,369	-95.349%
2023-10-20	0.35	0.35	0.35	0.35	-16.667%	3	102,369	-94.286%
2023-10-19	0.35	0.42	0.35	0.42	+5.000%	2	102,369	-95.238%
2023-10-18	0.35	0.40	0.35	0.40	-14.894%	21	102,369	-95.000%
2023-10-17	0.35	0.47	0.35	0.47	+6.818%	2	102,369	-95.745%
2023-10-16	0.44	0.44	0.44	0.44	-2.222%	4	102,369	-95.455%
2023-10-13	0.45	0.45	0.45	0.45	0.000%	1	102,369	-95.556%
2023-10-12	0.45	0.45	0.45	0.45	+2.273%	21	102,369	-95.556%
2023-10-11	0.43	0.44	0.43	0.44	+2.326%	1,223	102,370	-95.455%
2023-10-10	0.42	0.43	0.42	0.43	+2.381%	4,074	103,567	-95.349%
2023-10-06	0.42	0.42	0.42	0.42	-4.545%	1	107,512	-95.238%
2023-10-04	0.44	0.44	0.44	0.44	+10.000%	9	107,512	-95.455%
2023-09-29	0.40	0.40	0.40	0.40	-11.111%	5	107,512	-95.000%
2023-09-28	0.43	0.45	0.43	0.45	+4.651%	2	107,512	-95.556%
2023-09-27	0.43	0.43	0.43	0.43	0.000%	2	107,512	-95.349%
2023-09-26	0.45	0.45	0.43	0.43	0.000%	2	107,514	-95.349%
2023-09-25	0.43	0.43	0.43	0.43	+4.878%	50	107,515	-95.349%
2023-09-21	0.42	0.42	0.41	0.41	+7.895%	1,656	107,465	-95.122%
2023-09-20	0.40	0.40	0.38	0.38	-9.524%	12	109,060	-94.737%
2023-09-19	0.40	0.42	0.40	0.42	+2.439%	369	109,060	-95.238%
2023-09-18	0.39	0.41	0.39	0.41	+2.500%	2,000	109,186	-95.122%
2023-09-15	0.39	0.40	0.39	0.40	-9.091%	3	110,324	-95.000%
2023-09-14	0.44	0.44	0.44	0.44	0.000%	1,000	110,326	-95.455%
2023-09-11	0.44	0.45	0.35	0.44	-4.348%	1,010	111,237	-95.455%
2023-09-08	0.47	0.47	0.46	0.46	+4.545%	11	112,124	-95.652%
2023-09-06	0.42	0.44	0.42	0.44	-4.348%	48	112,135	-95.455%
2023-09-05	0.46	0.46	0.46	0.46	+6.977%	8	112,125	-95.652%
2023-08-31	0.40	0.44	0.40	0.43	0.000%	305	112,117	-95.349%
2023-08-30	0.43	0.43	0.43	0.43	-6.522%	1	112,113	-95.349%
2023-08-29	0.46	0.46	0.46	0.46	+4.545%	5	112,112	-95.652%
2023-08-28	0.44	0.44	0.44	0.44	-4.348%	100	112,107	-95.455%
2023-08-24	0.48	0.48	0.46	0.46	0.000%	13	112,107	-95.652%
2023-08-23	0.46	0.46	0.46	0.46	+12.195%	2	112,105	-95.652%
2023-08-22	0.47	0.47	0.41	0.41	-2.381%	125	112,106	-95.122%
2023-08-21	0.45	0.45	0.41	0.42	-6.667%	12	112,098	-95.238%
2023-08-18	0.28	0.45	0.28	0.45	-4.255%	106	112,100	-95.556%
2023-08-17	0.47	0.47	0.47	0.47	+14.634%	1	112,104	-95.745%
2023-08-15	0.40	0.41	0.40	0.41	+2.500%	5	112,104	-95.122%
2023-08-14	0.40	0.40	0.39	0.40	-11.111%	3	112,108	-95.000%
2023-08-11	0.30	0.46	0.30	0.45	0.000%	36	112,107	-95.556%
2023-08-10	0.42	0.45	0.42	0.45	+4.651%	11	112,115	-95.556%
2023-08-09	0.44	0.44	0.43	0.43	-6.522%	6	112,113	-95.349%
2023-08-07	0.46	0.46	0.43	0.46	+6.977%	228	112,114	-95.652%
2023-08-04	0.43	0.43	0.41	0.43	-4.444%	19	112,114	-95.349%
2023-08-03	0.43	0.45	0.35	0.45	+4.651%	271	112,120	-95.556%
2023-08-02	0.41	0.45	0.41	0.43	+30.303%	44	112,179	-95.349%
2023-08-01	0.35	0.44	0.33	0.33	-21.429%	186	112,199	-93.939%
2023-07-31	0.55	0.55	0.37	0.42	-2.326%	36,543	112,190	-95.238%
2023-07-28	0.39	0.43	0.38	0.43	+7.500%	23,118	73,107	-95.349%
2023-07-27	0.36	0.40	0.36	0.40	+5.263%	46	56,157	-95.000%
2023-07-26	0.39	0.39	0.36	0.38	-2.564%	40	56,200	-94.737%
2023-07-25	0.39	0.39	0.39	0.39	0.000%	554	56,233	-94.872%
2023-07-24	0.43	0.43	0.36	0.39	0.000%	148	56,281	-94.872%
2023-07-21	0.39	0.41	0.31	0.39	0.000%	4,969	56,275	-94.872%
2023-07-20	0.38	0.40	0.35	0.39	+18.182%	53,380	51,742	-94.872%
2023-07-17	0.33	0.33	0.33	0.33	+10.000%	1	895	-93.939%
2023-07-14	0.30	0.30	0.30	0.30	+20.000%	4	894	-93.333%
2023-06-28	0.25	0.25	0.25	0.25	-21.875%	5	890	-92.000%
2023-05-23	0.16	0.32	0.16	0.32	-5.882%	101	885	-93.750%
2023-05-10	0.34	0.34	0.34	0.34	+9.677%	1	785	-94.118%
2023-05-04	0.31	0.31	0.31	0.31	0.000%	199	784	-93.548%
2023-05-03	0.31	0.31	0.31	0.31	0.000%	1	586	-93.548%
2023-04-26	0.31	0.31	0.31	0.31	+3.333%	200	585	-93.548%
2023-04-24	0.31	0.31	0.30	0.30	-6.250%	4	385	-93.333%
2023-04-21	0.32	0.32	0.32	0.32	-3.030%	1	387	-93.750%
2023-04-19	0.33	0.33	0.33	0.33	+6.452%	4	386	-93.939%
2023-04-17	0.27	0.31	0.27	0.31	+14.815%	11	382	-93.548%
2023-04-13	0.27	0.27	0.27	0.27	-10.000%	2	371	-92.593%
2023-04-10	0.30	0.30	0.30	0.30	+11.111%	150	369	-93.333%
2023-04-05	0.27	0.27	0.27	0.27	+3.846%	1	219	-92.593%
2023-03-31	0.25	0.27	0.25	0.26	-7.143%	152	218	-92.308%
2023-03-29	0.28	0.28	0.28	0.28	+55.556%	2	68	-92.857%
2023-03-27	0.29	0.29	0.18	0.18	-37.931%	64	66	-88.889%
2023-03-15	0.29	0.29	0.29	0.29	+190.000%	1	2	-93.103%
2023-02-08	0.10	0.10	0.10	0.10	0.000%	1	1	-80.000%

.dark-mode .zJSm1D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJSm1D{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20251219P1LUMN Dec 19 2025 1.00 Put (LUMN251219P00001000)option OPRA

LUMN20251219P1
LUMN Dec 19 2025 1.00 Put (LUMN251219P00001000)
option OPRA