Dark

LUMN20251219P3
LUMN Dec 19 2025 3.00 Put (LUMN251219P00003000)
option OPRA

EOD

Jun 6, 2025

0.3400+6.250%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-06	0.34	0.34	0.34	0.34	+6.250%	10	839	0.000%
2025-06-03	0.32	0.32	0.32	0.32	-15.789%	1	837	+6.250%
2025-06-02	0.38	0.38	0.38	0.38	+8.571%	1	838	-10.526%
2025-05-27	0.35	0.35	0.35	0.35	-7.895%	1	838	-2.857%
2025-05-20	0.39	0.39	0.38	0.38	+8.571%	10	839	-10.526%
2025-05-15	0.35	0.35	0.35	0.35	-20.455%	10	830	-2.857%
2025-05-05	0.50	0.50	0.44	0.44	-18.519%	12	830	-22.727%
2025-05-02	0.54	0.54	0.54	0.54	-11.475%	40	818	-37.037%
2025-04-30	0.61	0.61	0.61	0.61	+3.390%	1	798	-44.262%
2025-04-29	0.59	0.59	0.59	0.59	-10.606%	50	797	-42.373%
2025-04-24	0.66	0.66	0.66	0.66	-4.348%	30	797	-48.485%
2025-04-22	0.70	0.70	0.69	0.69	-11.538%	65	796	-50.725%
2025-04-21	0.78	0.78	0.78	0.78	+21.875%	2	792	-56.410%
2025-04-11	0.64	0.64	0.64	0.64	0.000%	20	792	-46.875%
2025-04-08	0.61	0.64	0.61	0.64	-12.329%	10	792	-46.875%
2025-04-04	0.73	0.73	0.73	0.73	+21.667%	4	787	-53.425%
2025-04-03	0.55	0.60	0.55	0.60	+30.435%	6	787	-43.333%
2025-03-28	0.46	0.46	0.46	0.46	+12.195%	2	781	-26.087%
2025-03-11	0.41	0.41	0.41	0.41	-12.766%	15	781	-17.073%
2025-02-24	0.47	0.47	0.47	0.47	+17.500%	10	771	-27.660%
2025-02-18	0.45	0.45	0.39	0.40	-11.111%	3	761	-15.000%
2025-02-14	0.45	0.45	0.45	0.45	-4.255%	40	751	-24.444%
2025-01-28	0.47	0.47	0.47	0.47	+6.818%	2	751	-27.660%
2025-01-27	0.42	0.44	0.42	0.44	+12.821%	2	751	-22.727%
2025-01-22	0.39	0.39	0.39	0.39	-13.333%	10	751	-12.821%
2025-01-07	0.45	0.45	0.45	0.45	+12.500%	1	741	-24.444%
2025-01-02	0.40	0.40	0.40	0.40	-23.077%	1	741	-15.000%
2024-12-26	0.53	0.53	0.52	0.52	+6.122%	165	741	-34.615%
2024-12-23	0.49	0.49	0.49	0.49	+16.667%	61	713	-30.612%
2024-12-17	0.40	0.42	0.40	0.42	+40.000%	2	713	-19.048%
2024-11-11	0.30	0.30	0.30	0.30	-38.776%	22	713	+13.333%
2024-10-30	0.49	0.49	0.49	0.49	+11.364%	1	713	-30.612%
2024-10-23	0.44	0.44	0.44	0.44	+18.919%	2	714	-22.727%
2024-09-20	0.34	0.39	0.34	0.37	-42.188%	10	716	-8.108%
2024-09-05	0.64	0.64	0.64	0.64	-4.478%	2	716	-46.875%
2024-09-03	0.67	0.67	0.67	0.67	+3.077%	2	716	-49.254%
2024-08-27	0.65	0.65	0.65	0.65	-7.143%	1	714	-47.692%
2024-08-16	0.70	0.70	0.70	0.70	-20.455%	2	714	-51.429%
2024-08-13	0.88	0.88	0.88	0.88	+14.286%	1	714	-61.364%
2024-08-09	0.77	0.77	0.77	0.77	-18.085%	2	714	-55.844%
2024-08-06	0.94	0.94	0.94	0.94	-14.545%	12	714	-63.830%
2024-07-31	1.17	1.17	1.10	1.10	-21.429%	102	726	-69.091%
2024-07-29	1.40	1.40	1.40	1.40	-20.455%	30	732	-75.714%
2024-07-18	1.76	1.76	1.76	1.76	+10.692%	1	762	-80.682%
2024-07-17	1.59	1.59	1.59	1.59	-28.700%	5	762	-78.616%
2024-07-09	2.07	2.23	2.07	2.23	+20.541%	48	762	-84.753%
2024-07-08	1.85	1.85	1.85	1.85	+6.936%	1	766	-81.622%
2024-05-02	1.73	1.73	1.73	1.73	-6.486%	1	792	-80.347%
2024-04-25	1.85	1.85	1.85	1.85	+2.210%	14	793	-81.622%
2024-04-04	1.81	1.81	1.81	1.81	+16.026%	2	796	-81.215%
2024-03-08	1.56	1.56	1.56	1.56	-17.895%	2	796	-78.205%
2024-02-01	1.90	1.90	1.90	1.90	+0.529%	10	796	-82.105%
2024-01-22	1.81	1.89	1.81	1.89	+1.613%	2	796	-82.011%
2024-01-19	1.76	1.86	1.76	1.86	0.000%	2	796	-81.720%
2024-01-18	1.72	1.86	1.72	1.86	+6.897%	2	796	-81.720%
2024-01-16	1.74	1.74	1.74	1.74	+1.754%	20,000	796	-80.460%
2024-01-11	1.63	1.71	1.63	1.71	+11.039%	2	20,407	-80.117%
2024-01-09	1.54	1.54	1.54	1.54	-3.750%	20,000	20,406	-77.922%
2023-12-26	1.60	1.60	1.60	1.60	-3.030%	1	40,406	-78.750%
2023-12-14	1.65	1.65	1.65	1.65	-6.250%	1	40,406	-79.394%
2023-12-13	1.69	1.76	1.69	1.76	0.000%	2	40,406	-80.682%
2023-12-12	1.72	1.76	1.72	1.76	-2.222%	2	40,406	-80.682%
2023-11-07	1.80	1.80	1.80	1.80	-4.762%	1	40,406	-81.111%
2023-10-23	1.89	1.89	1.89	1.89	+4.420%	5	40,406	-82.011%
2023-10-19	1.79	1.81	1.79	1.81	-4.737%	2	40,406	-81.215%
2023-10-11	1.90	1.90	1.90	1.90	0.000%	6	40,406	-82.105%
2023-10-06	1.89	1.90	1.89	1.90	+1.064%	4	40,406	-82.105%
2023-10-05	1.88	1.88	1.88	1.88	-4.569%	2	40,405	-81.915%
2023-10-03	1.97	1.97	1.97	1.97	+9.444%	2	40,405	-82.741%
2023-09-19	1.80	1.80	1.80	1.80	0.000%	3	40,405	-81.111%
2023-09-18	1.80	1.80	1.80	1.80	-5.263%	3	40,405	-81.111%
2023-09-14	1.90	1.90	1.90	1.90	+2.151%	2	40,405	-82.105%
2023-09-06	1.86	1.86	1.86	1.86	+1.087%	9	40,405	-81.720%
2023-09-05	1.84	1.84	1.84	1.84	-5.155%	1	40,405	-81.522%
2023-08-24	1.93	1.94	1.93	1.94	+3.743%	2	40,405	-82.474%
2023-08-22	1.86	1.87	1.85	1.87	+6.857%	56	40,405	-81.818%
2023-08-11	1.75	1.75	1.75	1.75	-3.846%	1	40,380	-80.571%
2023-08-08	1.82	1.82	1.82	1.82	-1.087%	8	40,379	-81.319%
2023-08-03	1.74	1.84	1.74	1.84	+7.602%	80	40,379	-81.522%
2023-07-31	1.71	1.71	1.71	1.71	+5.556%	6	40,379	-80.117%
2023-07-24	1.64	1.64	1.62	1.62	+1.250%	3	40,379	-79.012%
2023-07-19	1.60	1.60	1.60	1.60	+3.226%	4	40,379	-78.750%
2023-07-14	1.55	1.55	1.55	1.55	+6.164%	10	40,379	-78.065%
2023-07-11	1.46	1.46	1.46	1.46	0.000%	2	40,376	-76.712%
2023-07-10	1.49	1.49	1.46	1.46	+3.546%	2	40,376	-76.712%
2023-06-30	1.41	1.41	1.41	1.41	-0.704%	1	40,375	-75.887%
2023-06-15	1.41	1.42	1.41	1.42	0.000%	52	40,375	-76.056%
2023-06-14	1.42	1.42	1.42	1.42	-10.127%	50	40,323	-76.056%
2023-06-08	1.58	1.58	1.58	1.58	+1.282%	1	40,323	-78.481%
2023-05-26	1.56	1.56	1.56	1.56	+1.299%	6	40,323	-78.205%
2023-05-24	1.54	1.54	1.54	1.54	-0.645%	10	40,323	-77.922%
2023-05-22	1.55	1.55	1.55	1.55	+9.929%	20	40,323	-78.065%
2023-05-15	1.41	1.41	1.41	1.41	+4.444%	20	40,323	-75.887%
2023-04-24	1.35	1.35	1.35	1.35	-3.571%	50	40,323	-74.815%
2023-04-17	1.40	1.40	1.40	1.40	+12.903%	1	40,323	-75.714%
2023-04-03	1.24	1.24	1.24	1.24	-0.800%	1	40,323	-72.581%
2023-03-29	1.25	1.25	1.25	1.25	-28.977%	2	40,323	-72.800%
2023-03-16	1.76	1.76	1.76	1.76	+40.800%	1	40,323	-80.682%
2023-03-14	1.25	1.25	1.25	1.25	+5.042%	12	40,322	-72.800%
2023-03-13	1.25	1.25	1.19	1.19	+16.667%	11	40,322	-71.429%
2023-03-09	1.02	1.02	1.02	1.02	+3.030%	1	40,321	-66.667%
2023-03-08	0.99	0.99	0.99	0.99	0.000%	6	40,321	-65.657%
2023-03-07	1.01	1.01	0.99	0.99	+11.236%	35	40,321	-65.657%
2023-03-06	0.96	0.96	0.89	0.89	-5.319%	11	40,321	-61.798%
2023-03-03	0.94	0.94	0.94	0.94	-1.053%	2	40,321	-63.830%
2023-03-01	0.91	0.95	0.91	0.95	+7.955%	76	40,321	-64.211%
2023-02-28	0.88	0.88	0.88	0.88	0.000%	25	40,321	-61.364%
2023-02-27	0.88	0.88	0.88	0.88	-2.222%	25	40,321	-61.364%
2023-02-23	0.92	0.92	0.90	0.90	+5.882%	64	40,321	-62.222%
2023-02-16	0.85	0.85	0.85	0.85	+2.410%	40	40,259	-60.000%
2023-02-14	0.82	0.84	0.82	0.83	+29.688%	207	40,219	-59.036%
2023-02-13	0.80	0.80	0.64	0.64	-18.987%	11	40,017	-46.875%
2023-02-10	0.79	0.79	0.79	0.79	-16.842%	5	40,027	-56.962%
2023-02-09	0.95	0.95	0.95	0.95	+26.667%	10	40,027	-64.211%
2023-02-08	0.74	0.76	0.74	0.75	+41.509%	20,029	40,017	-54.667%
2023-02-03	0.60	0.61	0.53	0.53	+6.000%	35	20,000	-35.849%
2023-01-30	0.50	0.50	0.50	0.50	-10.714%	25	20,000	-32.000%
2023-01-26	0.56	0.56	0.56	0.56	0.000%	20,000	20,000	-39.286%

.dark-mode .PTFqM6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PTFqM6{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20251219P3LUMN Dec 19 2025 3.00 Put (LUMN251219P00003000)option OPRA

LUMN20251219P3
LUMN Dec 19 2025 3.00 Put (LUMN251219P00003000)
option OPRA