Dark

LUMN20251219P2
LUMN Dec 19 2025 2.00 Put (LUMN251219P00002000)
option OPRA

EOD

Jun 6, 2025

0.09000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-06	0.09	0.09	0.09	0.09	0.000%	20	4,649	0.000%
2025-06-03	0.09	0.09	0.09	0.09	-18.182%	7	4,649	0.000%
2025-06-02	0.11	0.11	0.11	0.11	-8.333%	1	4,650	-18.182%
2025-05-19	0.12	0.12	0.12	0.12	0.000%	10	4,650	-25.000%
2025-05-15	0.12	0.12	0.12	0.12	-47.826%	3	4,640	-25.000%
2025-04-30	0.23	0.23	0.23	0.23	-4.167%	25	4,640	-60.870%
2025-04-29	0.24	0.24	0.24	0.24	-7.692%	50	4,640	-62.500%
2025-04-07	0.26	0.26	0.26	0.26	-16.129%	50	4,640	-65.385%
2025-04-04	0.31	0.31	0.31	0.31	+121.429%	2	4,690	-70.968%
2025-03-27	0.14	0.14	0.14	0.14	+16.667%	1	4,690	-35.714%
2025-03-25	0.10	0.12	0.10	0.12	-20.000%	20	4,691	-25.000%
2025-03-10	0.15	0.15	0.15	0.15	-11.765%	10	4,691	-40.000%
2025-03-07	0.17	0.17	0.17	0.17	-22.727%	20	4,701	-47.059%
2025-03-04	0.22	0.22	0.22	0.22	+37.500%	110	4,701	-59.091%
2025-02-21	0.16	0.16	0.16	0.16	-20.000%	20	4,701	-43.750%
2025-02-06	0.20	0.20	0.20	0.20	-4.762%	10	4,701	-55.000%
2025-02-05	0.21	0.21	0.21	0.21	+10.526%	2	4,701	-57.143%
2025-01-29	0.19	0.19	0.19	0.19	0.000%	24	4,701	-52.632%
2025-01-22	0.18	0.19	0.18	0.19	-5.000%	230	4,701	-52.632%
2025-01-15	0.20	0.20	0.20	0.20	0.000%	1	4,701	-55.000%
2025-01-13	0.20	0.20	0.20	0.20	0.000%	100	4,701	-55.000%
2025-01-07	0.20	0.20	0.20	0.20	-13.043%	6	4,701	-55.000%
2024-12-30	0.23	0.23	0.23	0.23	+9.524%	1	4,701	-60.870%
2024-12-23	0.21	0.21	0.21	0.21	0.000%	60	4,701	-57.143%
2024-12-20	0.20	0.21	0.20	0.21	+23.529%	8	4,701	-57.143%
2024-12-17	0.20	0.21	0.17	0.17	+13.333%	159	4,704	-47.059%
2024-12-16	0.17	0.17	0.15	0.15	-28.571%	7	4,711	-40.000%
2024-12-05	0.21	0.21	0.21	0.21	+31.250%	6	4,711	-57.143%
2024-11-11	0.16	0.16	0.16	0.16	-38.462%	6	4,711	-43.750%
2024-11-01	0.26	0.26	0.26	0.26	+30.000%	2	4,711	-65.385%
2024-10-30	0.20	0.20	0.20	0.20	+11.111%	5	4,710	-55.000%
2024-10-25	0.18	0.18	0.18	0.18	-10.000%	4	4,710	-50.000%
2024-10-21	0.15	0.20	0.15	0.20	+66.667%	6	4,712	-55.000%
2024-10-03	0.12	0.12	0.12	0.12	-42.857%	30	4,712	-25.000%
2024-09-30	0.17	0.26	0.17	0.21	-8.696%	202	4,712	-57.143%
2024-09-27	0.26	0.26	0.23	0.23	-8.000%	10	4,723	-60.870%
2024-09-24	0.25	0.25	0.25	0.25	-16.667%	1	4,720	-64.000%
2024-09-12	0.30	0.30	0.30	0.30	-14.286%	9	4,720	-70.000%
2024-09-04	0.35	0.35	0.35	0.35	+2.941%	1	4,720	-74.286%
2024-08-28	0.34	0.34	0.34	0.34	+25.926%	10	4,720	-73.529%
2024-08-22	0.31	0.31	0.27	0.27	-12.903%	50	4,720	-66.667%
2024-08-21	0.31	0.31	0.31	0.31	+34.783%	200	4,720	-70.968%
2024-08-20	0.23	0.30	0.23	0.23	-37.838%	10	4,920	-60.870%
2024-08-07	0.41	0.41	0.37	0.37	-42.188%	3,412	4,920	-75.676%
2024-08-06	0.52	0.64	0.52	0.64	+6.667%	90	7,705	-85.938%
2024-08-02	0.60	0.60	0.60	0.60	+9.091%	40	7,563	-85.000%
2024-08-01	0.49	0.55	0.47	0.55	+22.222%	46	7,563	-83.636%
2024-07-31	0.45	0.45	0.45	0.45	-27.419%	1	7,563	-80.000%
2024-07-30	0.65	0.65	0.62	0.62	-16.216%	4	7,563	-85.484%
2024-07-25	0.80	0.80	0.74	0.74	-9.756%	155	7,563	-87.838%
2024-07-24	0.82	0.82	0.82	0.82	0.000%	20	7,587	-89.024%
2024-07-22	0.82	0.82	0.82	0.82	-18.000%	10	7,587	-89.024%
2024-07-11	1.00	1.00	1.00	1.00	-6.542%	1	7,597	-91.000%
2024-07-08	1.07	1.07	1.07	1.07	+1.905%	1	7,597	-91.589%
2024-06-28	1.05	1.05	1.05	1.05	+16.667%	1	7,598	-91.429%
2024-06-06	0.90	0.90	0.90	0.90	+5.882%	15	7,598	-90.000%
2024-06-05	0.89	0.89	0.85	0.85	-10.526%	6	7,598	-89.412%
2024-05-02	0.95	0.95	0.95	0.95	-1.042%	4	7,598	-90.526%
2024-04-18	0.96	0.96	0.96	0.96	-3.030%	64	7,602	-90.625%
2024-04-04	0.97	0.99	0.97	0.99	+4.211%	491	7,608	-90.909%
2024-04-03	0.95	0.95	0.95	0.95	-2.062%	149	7,608	-90.526%
2024-04-02	0.94	0.97	0.93	0.97	+7.778%	1,074	7,608	-90.722%
2024-03-27	0.90	0.90	0.90	0.90	+8.434%	1	7,645	-90.000%
2024-03-21	0.83	0.83	0.83	0.83	-8.791%	20	7,645	-89.157%
2024-03-18	0.91	0.91	0.91	0.91	+2.247%	1	7,642	-90.110%
2024-03-15	0.90	0.90	0.89	0.89	-1.111%	198	7,666	-89.888%
2024-03-14	0.90	0.90	0.90	0.90	+2.273%	50	7,666	-90.000%
2024-03-12	0.88	0.88	0.88	0.88	-6.383%	200	7,657	-89.773%
2024-02-23	0.94	0.94	0.94	0.94	+1.075%	300	7,657	-90.426%
2024-02-16	0.93	0.93	0.93	0.93	-4.124%	4	7,659	-90.323%
2024-02-15	0.97	0.97	0.97	0.97	+1.042%	10	7,659	-90.722%
2024-02-08	0.98	0.98	0.96	0.96	-3.030%	4	7,661	-90.625%
2024-02-07	0.99	0.99	0.99	0.99	-11.607%	2	7,661	-90.909%
2024-02-02	1.04	1.12	1.04	1.12	-1.754%	2	7,661	-91.964%
2024-01-31	0.99	1.14	0.99	1.14	+2.703%	2	7,661	-92.105%
2024-01-29	0.98	1.11	0.98	1.11	+4.717%	2	7,661	-91.892%
2024-01-22	1.00	1.06	1.00	1.06	-1.852%	2	7,661	-91.509%
2024-01-19	1.02	1.08	1.02	1.08	+1.887%	2	7,661	-91.667%
2024-01-18	0.92	1.06	0.92	1.06	-1.852%	2	7,661	-91.509%
2024-01-17	0.94	1.08	0.94	1.08	+13.684%	2	7,661	-91.667%
2024-01-11	0.95	0.95	0.95	0.95	+2.151%	1	7,661	-90.526%
2024-01-10	0.89	0.93	0.89	0.93	-5.102%	2	7,661	-90.323%
2024-01-09	0.87	0.98	0.87	0.98	+8.889%	2	7,661	-90.816%
2023-12-26	0.90	0.90	0.90	0.90	-3.226%	1	7,661	-90.000%
2023-12-15	0.93	0.93	0.93	0.93	+3.333%	2	7,661	-90.323%
2023-12-14	0.90	0.90	0.90	0.90	-11.765%	50	7,661	-90.000%
2023-12-13	0.93	1.02	0.93	1.02	-1.923%	2	7,661	-91.176%
2023-12-12	0.94	1.04	0.94	1.04	-3.704%	2	7,661	-91.346%
2023-12-11	0.98	1.08	0.98	1.08	+8.000%	2	7,661	-91.667%
2023-12-04	0.90	1.00	0.90	1.00	-9.091%	40	7,661	-91.000%
2023-11-30	1.05	1.10	1.05	1.10	-1.786%	2	7,661	-91.818%
2023-11-29	1.01	1.12	1.01	1.12	-2.609%	2	7,662	-91.964%
2023-11-28	1.07	1.15	1.07	1.15	+4.545%	2	7,662	-92.174%
2023-11-27	1.02	1.10	1.02	1.10	+10.000%	2	7,662	-91.818%
2023-11-22	1.00	1.00	1.00	1.00	-0.990%	20	7,662	-91.000%
2023-11-20	0.99	1.01	0.99	1.01	-2.885%	2	7,662	-91.089%
2023-11-16	1.00	1.04	1.00	1.04	-2.804%	2	7,662	-91.346%
2023-11-14	1.02	1.09	1.02	1.07	-10.084%	12	7,662	-91.589%
2023-11-10	1.06	1.19	1.06	1.19	-6.299%	2	7,662	-92.437%
2023-11-02	0.93	1.27	0.93	1.27	+29.592%	3,340	7,662	-92.913%
2023-10-31	0.98	0.98	0.98	0.98	-4.854%	1	5,312	-90.816%
2023-10-24	0.99	1.03	0.99	1.03	-4.630%	12	5,313	-91.262%
2023-10-23	1.01	1.08	1.01	1.08	+2.857%	2	5,304	-91.667%
2023-10-20	1.00	1.05	1.00	1.05	+2.941%	2	5,305	-91.429%
2023-10-19	1.02	1.02	1.02	1.02	0.000%	2	5,306	-91.176%
2023-10-18	0.98	1.02	0.98	1.02	-6.422%	2	5,306	-91.176%
2023-10-12	1.07	1.09	1.07	1.09	-0.909%	2	5,307	-91.743%
2023-10-10	1.10	1.10	1.10	1.10	-3.509%	40	5,308	-91.818%
2023-10-09	1.14	1.14	1.14	1.14	+3.636%	66	5,343	-92.105%
2023-10-05	1.12	1.15	1.10	1.10	-2.655%	15	5,399	-91.818%
2023-10-03	1.11	1.14	1.11	1.13	+25.556%	130	5,413	-92.035%
2023-09-14	0.89	0.90	0.89	0.90	-18.182%	20	5,470	-90.000%
2023-09-12	1.10	1.10	1.10	1.10	+7.843%	30	5,460	-91.818%
2023-09-08	1.10	1.10	1.02	1.02	-4.673%	65	5,460	-91.176%
2023-09-05	1.05	1.07	1.05	1.07	-4.464%	21	5,435	-91.589%
2023-08-23	1.10	1.12	1.10	1.12	+6.667%	50	5,424	-91.964%
2023-08-22	1.05	1.05	1.05	1.05	-1.869%	25	5,376	-91.429%
2023-08-18	1.07	1.07	1.07	1.07	+0.943%	10	5,351	-91.589%
2023-08-17	1.06	1.06	1.06	1.06	+3.922%	271	5,617	-91.509%
2023-08-14	1.04	1.04	1.02	1.02	+0.990%	10	5,617	-91.176%
2023-08-10	1.02	1.03	0.88	1.01	0.000%	95	5,617	-91.089%
2023-08-09	1.01	1.01	1.01	1.01	-2.885%	15	5,595	-91.089%
2023-08-07	1.04	1.04	1.04	1.04	-1.887%	1	5,580	-91.346%
2023-08-04	1.06	1.06	1.06	1.06	0.000%	75	5,579	-91.509%
2023-08-03	1.06	1.06	1.06	1.06	0.000%	100	5,579	-91.509%
2023-08-02	1.06	1.06	1.03	1.06	+13.978%	71	5,479	-91.509%
2023-08-01	0.98	0.98	0.93	0.93	-7.000%	338	5,412	-90.323%
2023-07-31	1.00	1.00	1.00	1.00	+5.263%	30	5,161	-91.000%
2023-07-27	0.90	0.95	0.90	0.95	0.000%	8	5,131	-90.526%
2023-07-26	0.95	0.95	0.95	0.95	+9.195%	1	5,128	-90.526%
2023-07-19	0.87	0.87	0.87	0.87	-9.375%	10	5,128	-89.655%
2023-07-18	0.96	0.96	0.96	0.96	+6.667%	10	5,128	-90.625%
2023-07-17	0.90	0.90	0.90	0.90	0.000%	100	5,128	-90.000%
2023-07-14	0.80	0.90	0.80	0.90	+5.882%	4	5,072	-90.000%
2023-07-13	0.80	0.85	0.80	0.85	+3.659%	11	5,072	-89.412%
2023-07-12	0.79	0.82	0.79	0.82	+3.797%	38	5,061	-89.024%
2023-07-11	0.78	0.80	0.77	0.79	-5.952%	25	5,061	-88.608%
2023-07-10	0.78	0.84	0.78	0.84	+7.692%	35	5,053	-89.286%
2023-07-07	0.80	0.80	0.78	0.78	-2.500%	5	5,055	-88.462%
2023-07-06	0.83	0.83	0.80	0.80	+6.667%	3	5,055	-88.750%
2023-07-05	0.78	0.78	0.75	0.75	-5.063%	7	5,056	-88.000%
2023-07-03	0.79	0.79	0.75	0.79	0.000%	116	5,154	-88.608%
2023-06-30	0.75	0.79	0.75	0.79	-1.250%	104	5,154	-88.608%
2023-06-29	0.76	0.80	0.76	0.80	-2.439%	7	5,253	-88.750%
2023-06-28	0.82	0.82	0.82	0.82	+1.235%	1	5,253	-89.024%
2023-06-27	0.81	0.81	0.81	0.81	0.000%	1	5,253	-88.889%
2023-06-26	0.86	0.86	0.80	0.81	-5.814%	104	5,253	-88.889%
2023-06-23	0.85	0.91	0.85	0.86	0.000%	57	5,253	-89.535%
2023-06-22	0.86	0.86	0.86	0.86	+1.176%	25	5,251	-89.535%
2023-06-21	0.83	0.85	0.81	0.85	+1.190%	363	5,251	-89.412%
2023-06-20	0.84	0.84	0.84	0.84	+5.000%	25	5,344	-89.286%
2023-06-15	0.80	0.80	0.80	0.80	+3.896%	1	5,369	-88.750%
2023-06-14	0.77	0.79	0.77	0.77	-4.938%	23	5,369	-88.312%
2023-06-13	0.85	0.85	0.65	0.81	-7.955%	20	5,349	-88.889%
2023-06-12	0.89	0.89	0.88	0.88	0.000%	14	5,345	-89.773%
2023-06-07	0.87	0.89	0.87	0.88	-3.297%	67	5,345	-89.773%
2023-06-06	0.91	0.92	0.90	0.91	-3.191%	2,110	5,395	-90.110%
2023-06-02	0.94	0.94	0.94	0.94	+8.046%	10	7,164	-90.426%
2023-05-26	0.91	0.91	0.87	0.87	-4.396%	10	7,154	-89.655%
2023-05-25	0.91	0.91	0.91	0.91	+1.111%	10	7,154	-90.110%
2023-05-24	0.90	0.90	0.90	0.90	+1.124%	38	7,154	-90.000%
2023-05-23	0.89	0.89	0.89	0.89	+5.952%	2	7,118	-89.888%
2023-05-19	0.81	0.84	0.81	0.84	+2.439%	246	7,116	-89.286%
2023-05-18	0.80	0.83	0.80	0.82	+2.500%	951	6,871	-89.024%
2023-05-15	0.80	0.80	0.80	0.80	0.000%	1,628	6,021	-88.750%
2023-05-12	0.80	0.81	0.78	0.80	+1.266%	1,919	4,393	-88.750%
2023-05-11	0.79	0.79	0.79	0.79	-1.250%	124	2,571	-88.608%
2023-05-10	0.80	0.80	0.79	0.80	-4.762%	358	2,447	-88.750%
2023-05-08	0.84	0.84	0.84	0.84	+2.439%	12	2,160	-89.286%
2023-05-05	0.81	0.82	0.81	0.82	-4.651%	7	2,160	-89.024%
2023-05-04	0.82	0.86	0.82	0.86	+4.878%	364	2,159	-89.535%
2023-05-03	0.77	0.83	0.75	0.82	+5.128%	169	1,859	-89.024%
2023-05-02	0.79	0.82	0.78	0.78	+2.632%	1,542	1,732	-88.462%
2023-04-27	0.76	0.76	0.76	0.76	0.000%	10	1,538	-88.158%
2023-04-17	0.74	0.76	0.74	0.76	-3.797%	6	1,538	-88.158%
2023-04-14	0.79	0.79	0.79	0.79	+11.268%	20	1,532	-88.608%
2023-04-13	0.71	0.71	0.71	0.71	+1.429%	25	1,532	-87.324%
2023-03-30	0.70	0.70	0.70	0.70	0.000%	100	1,507	-87.143%
2023-03-27	0.70	0.70	0.70	0.70	+6.061%	5	1,407	-87.143%
2023-03-22	0.66	0.66	0.66	0.66	-1.493%	50	1,402	-86.364%
2023-03-21	0.71	0.71	0.67	0.67	-14.103%	1,005	1,352	-86.567%
2023-03-20	0.78	0.78	0.78	0.78	+4.000%	1	372	-88.462%
2023-03-15	0.71	0.75	0.70	0.75	+50.000%	217	372	-88.000%
2023-03-03	0.50	0.50	0.50	0.50	+4.167%	5	172	-82.000%
2023-03-02	0.48	0.48	0.48	0.48	+4.348%	20	167	-81.250%
2023-03-01	0.46	0.46	0.46	0.46	+17.949%	50	147	-80.435%
2023-02-21	0.39	0.39	0.39	0.39	-15.217%	1	97	-76.923%
2023-02-15	0.46	0.46	0.46	0.46	+2.222%	15	96	-80.435%
2023-02-14	0.45	0.45	0.45	0.45	+18.421%	33	81	-80.000%
2023-02-10	0.38	0.38	0.38	0.38	-5.000%	40	90	-76.316%
2023-02-09	0.40	0.40	0.40	0.40	0.000%	2	50	-77.500%
2023-02-08	0.35	0.40	0.33	0.40	+17.647%	48	48	-77.500%
2023-01-27	0.20	0.34	0.20	0.34	0.000%	2	0	-73.529%

.dark-mode .pxlJl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pxlJl1{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20251219P2LUMN Dec 19 2025 2.00 Put (LUMN251219P00002000)option OPRA

LUMN20251219P2
LUMN Dec 19 2025 2.00 Put (LUMN251219P00002000)
option OPRA