Dark

LUMN20260116C10
LUMN Jan 16 2026 10.00 Call (LUMN260116C00010000)
option OPRA

EOD

Jun 6, 2025

0.1500+25.000%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-06	0.15	0.15	0.15	0.15	+25.000%	4	18,370	0.000%
2025-06-05	0.15	0.15	0.12	0.12	0.000%	7	18,372	+25.000%
2025-06-04	0.13	0.15	0.12	0.12	+20.000%	30	18,365	+25.000%
2025-06-03	0.10	0.10	0.10	0.10	0.000%	10	18,345	+50.000%
2025-06-02	0.10	0.10	0.10	0.10	0.000%	10	18,345	+50.000%
2025-05-30	0.11	0.11	0.10	0.10	-16.667%	30	18,345	+50.000%
2025-05-29	0.07	0.12	0.07	0.12	+50.000%	11,030	18,332	+25.000%
2025-05-28	0.11	0.11	0.08	0.08	-20.000%	12	12,008	+87.500%
2025-05-27	0.09	0.13	0.09	0.10	+11.111%	227	12,010	+50.000%
2025-05-22	0.15	0.15	0.09	0.09	-10.000%	83	11,793	+66.667%
2025-05-21	0.10	0.10	0.10	0.10	-9.091%	70	11,743	+50.000%
2025-05-20	0.11	0.11	0.11	0.11	+10.000%	51	11,723	+36.364%
2025-05-19	0.12	0.12	0.10	0.10	-28.571%	43	11,723	+50.000%
2025-05-16	0.13	0.14	0.13	0.14	-6.667%	24	11,736	+7.143%
2025-05-15	0.15	0.15	0.15	0.15	0.000%	5	11,724	0.000%
2025-05-14	0.17	0.17	0.15	0.15	-16.667%	13	11,719	0.000%
2025-05-13	0.18	0.18	0.18	0.18	0.000%	2	11,706	-16.667%
2025-05-12	0.22	0.22	0.18	0.18	-14.286%	52	11,704	-16.667%
2025-05-09	0.19	0.21	0.19	0.21	+23.529%	24	11,664	-28.571%
2025-05-08	0.17	0.17	0.17	0.17	-10.526%	54	11,671	-11.765%
2025-05-07	0.19	0.19	0.19	0.19	0.000%	20	11,671	-21.053%
2025-05-06	0.19	0.19	0.18	0.19	-5.000%	51	11,651	-21.053%
2025-05-05	0.16	0.20	0.16	0.20	+33.333%	247	11,651	-25.000%
2025-05-02	0.14	0.15	0.13	0.15	+25.000%	52	11,411	0.000%
2025-05-01	0.17	0.17	0.12	0.12	0.000%	27	11,410	+25.000%
2025-04-29	0.12	0.12	0.12	0.12	-7.692%	3	11,410	+25.000%
2025-04-28	0.15	0.15	0.13	0.13	0.000%	141	11,410	+15.385%
2025-04-23	0.10	0.13	0.09	0.13	+8.333%	54	11,490	+15.385%
2025-04-22	0.11	0.12	0.11	0.12	-7.692%	5	11,507	+25.000%
2025-04-21	0.13	0.13	0.13	0.13	0.000%	25	11,506	+15.385%
2025-04-17	0.13	0.13	0.13	0.13	+8.333%	6	11,476	+15.385%
2025-04-16	0.10	0.12	0.10	0.12	-7.692%	2	11,476	+25.000%
2025-04-15	0.15	0.15	0.13	0.13	-13.333%	6	11,475	+15.385%
2025-04-14	0.15	0.15	0.15	0.15	0.000%	1	11,475	0.000%
2025-04-11	0.15	0.15	0.15	0.15	+25.000%	10	11,475	0.000%
2025-04-10	0.15	0.15	0.12	0.12	-25.000%	13	11,470	+25.000%
2025-04-09	0.16	0.16	0.16	0.16	+45.455%	9	11,465	-6.250%
2025-04-08	0.10	0.11	0.10	0.11	-35.294%	6	11,472	+36.364%
2025-04-07	0.15	0.17	0.15	0.17	+41.667%	61	11,466	-11.765%
2025-04-04	0.10	0.12	0.10	0.12	+9.091%	54	11,466	+25.000%
2025-04-03	0.13	0.13	0.11	0.11	-31.250%	28	11,443	+36.364%
2025-04-02	0.17	0.17	0.16	0.16	+6.667%	12	11,439	-6.250%
2025-03-31	0.13	0.16	0.13	0.15	-11.765%	10	11,439	0.000%
2025-03-28	0.16	0.17	0.16	0.17	-5.556%	50	11,435	-11.765%
2025-03-27	0.17	0.19	0.17	0.18	0.000%	22	11,415	-16.667%
2025-03-26	0.13	0.19	0.13	0.18	-5.263%	90	11,397	-16.667%
2025-03-25	0.23	0.23	0.18	0.19	-36.667%	94	11,327	-21.053%
2025-03-24	0.30	0.30	0.30	0.30	-14.286%	1	11,252	-50.000%
2025-03-20	0.35	0.35	0.35	0.35	-10.256%	1	11,251	-57.143%
2025-03-19	0.35	0.39	0.35	0.39	+11.429%	50	11,250	-61.538%
2025-03-18	0.40	0.40	0.35	0.35	-16.667%	9	11,259	-57.143%
2025-03-17	0.43	0.43	0.42	0.42	+2.439%	7	11,261	-64.286%
2025-03-14	0.41	0.41	0.37	0.41	+5.128%	48	11,256	-63.415%
2025-03-13	0.40	0.40	0.39	0.39	-7.143%	22	11,222	-61.538%
2025-03-12	0.45	0.45	0.42	0.42	-2.326%	7	11,222	-64.286%
2025-03-10	0.43	0.43	0.43	0.43	-24.561%	1	11,227	-65.116%
2025-03-07	0.51	0.58	0.51	0.57	+16.327%	36	11,226	-73.684%
2025-03-06	0.45	0.51	0.45	0.49	-2.000%	8	11,219	-69.388%
2025-03-05	0.50	0.50	0.50	0.50	+21.951%	4	11,219	-70.000%
2025-03-04	0.41	0.41	0.41	0.41	+7.895%	36	11,219	-63.415%
2025-03-03	0.42	0.43	0.38	0.38	+8.571%	70	11,183	-60.526%
2025-02-28	0.33	0.37	0.32	0.35	+9.375%	24	11,223	-57.143%
2025-02-27	0.38	0.38	0.32	0.32	-15.789%	161	11,224	-53.125%
2025-02-26	0.45	0.46	0.38	0.38	+8.571%	70	11,223	-60.526%
2025-02-25	0.30	0.37	0.30	0.35	0.000%	169	11,259	-57.143%
2025-02-24	0.35	0.36	0.30	0.35	-12.500%	113	11,259	-57.143%
2025-02-21	0.49	0.49	0.40	0.40	-2.439%	172	11,304	-62.500%
2025-02-20	0.43	0.43	0.41	0.41	-14.583%	112	11,265	-63.415%
2025-02-19	0.46	0.48	0.44	0.48	+6.667%	167	11,361	-68.750%
2025-02-18	0.40	0.45	0.36	0.45	+12.500%	105	11,269	-66.667%
2025-02-14	0.38	0.40	0.38	0.40	-4.762%	136	11,148	-62.500%
2025-02-13	0.40	0.42	0.40	0.42	+5.000%	41	11,148	-64.286%
2025-02-12	0.40	0.41	0.38	0.40	-11.111%	180	11,148	-62.500%
2025-02-11	0.46	0.48	0.45	0.45	-13.462%	368	11,104	-66.667%
2025-02-10	0.50	0.52	0.49	0.52	-3.704%	77	10,884	-71.154%
2025-02-07	0.51	0.54	0.51	0.54	-8.475%	240	10,812	-72.222%
2025-02-06	0.60	0.60	0.55	0.59	+7.273%	62	10,710	-74.576%
2025-02-05	0.64	0.64	0.49	0.55	-9.836%	142	10,748	-72.727%
2025-02-04	0.59	0.61	0.55	0.61	+12.963%	21	10,707	-75.410%
2025-02-03	0.55	0.55	0.52	0.54	-5.263%	181	10,697	-72.222%
2025-01-31	0.60	0.62	0.56	0.57	0.000%	112	10,527	-73.684%
2025-01-30	0.57	0.57	0.57	0.57	-5.000%	39	10,558	-73.684%
2025-01-29	0.58	0.60	0.58	0.60	+1.695%	2	10,522	-75.000%
2025-01-28	0.50	0.59	0.50	0.59	-1.667%	40	10,520	-74.576%
2025-01-27	0.67	0.67	0.52	0.60	-29.412%	31	10,500	-75.000%
2025-01-24	0.87	0.87	0.85	0.85	+6.250%	354	10,489	-82.353%
2025-01-23	0.84	0.84	0.79	0.80	-5.882%	82	10,313	-81.250%
2025-01-22	0.75	0.95	0.75	0.85	+23.188%	27	10,247	-82.353%
2025-01-21	0.80	0.80	0.69	0.69	-10.390%	92	10,239	-78.261%
2025-01-17	0.79	0.80	0.77	0.77	0.000%	124	10,238	-80.519%
2025-01-16	0.79	0.79	0.70	0.77	+2.667%	27	10,238	-80.519%
2025-01-15	0.87	0.90	0.75	0.75	+7.143%	11	10,225	-80.000%
2025-01-14	0.74	0.74	0.65	0.70	0.000%	61	10,222	-78.571%
2025-01-13	0.65	0.70	0.65	0.70	-1.408%	2	10,225	-78.571%
2025-01-10	0.74	0.76	0.71	0.71	-5.333%	94	10,223	-78.873%
2025-01-08	0.77	0.77	0.75	0.75	-14.773%	3	10,209	-80.000%
2025-01-07	0.90	1.00	0.85	0.88	-2.222%	17	10,209	-82.955%
2025-01-03	0.94	0.95	0.90	0.90	+2.273%	56	10,194	-83.333%
2025-01-02	0.80	0.88	0.80	0.88	+10.000%	42	10,174	-82.955%
2024-12-31	0.80	0.80	0.80	0.80	0.000%	4	10,183	-81.250%
2024-12-30	0.80	0.81	0.80	0.80	-5.882%	12	10,183	-81.250%
2024-12-27	0.85	0.85	0.85	0.85	-10.526%	158	10,171	-82.353%
2024-12-26	0.95	0.95	0.95	0.95	-7.767%	4	10,250	-84.211%
2024-12-24	1.05	1.05	0.97	1.03	0.000%	12	10,234	-85.437%
2024-12-23	1.03	1.11	1.03	1.03	-17.600%	58	10,234	-85.437%
2024-12-20	1.23	1.25	1.23	1.25	0.000%	10	10,222	-88.000%
2024-12-19	1.00	1.32	0.99	1.25	0.000%	20	10,212	-88.000%
2024-12-18	1.25	1.25	1.25	1.25	+17.925%	1	10,194	-88.000%
2024-12-17	1.04	1.06	1.00	1.06	-7.826%	42	10,194	-85.849%
2024-12-16	1.23	1.23	1.15	1.15	-8.730%	5	10,199	-86.957%
2024-12-13	1.19	1.26	1.19	1.26	-1.563%	6	10,199	-88.095%
2024-12-12	1.27	1.31	1.27	1.28	+2.400%	7	10,199	-88.281%
2024-12-10	1.25	1.25	1.25	1.25	-3.846%	3	10,201	-88.000%
2024-12-09	1.50	1.50	1.30	1.30	-14.474%	71	10,198	-88.462%
2024-12-06	1.40	1.52	1.35	1.52	+16.923%	68	10,200	-90.132%
2024-12-05	1.42	1.42	1.21	1.30	-4.412%	19	10,193	-88.462%
2024-12-04	1.45	1.52	1.35	1.36	-9.333%	18	10,199	-88.971%
2024-12-03	1.54	1.54	1.50	1.50	-10.714%	37	10,208	-90.000%
2024-12-02	1.80	1.80	1.68	1.68	-6.667%	12	10,188	-91.071%
2024-11-29	1.74	1.80	1.74	1.80	+1.124%	76	10,178	-91.667%
2024-11-27	1.94	1.94	1.77	1.78	-13.592%	18	10,190	-91.573%
2024-11-26	1.90	2.06	1.90	2.06	+3.000%	10	10,190	-92.718%
2024-11-25	2.14	2.15	2.00	2.00	-8.257%	28	10,185	-92.500%
2024-11-22	2.30	2.30	2.18	2.18	-0.909%	32	10,177	-93.119%
2024-11-21	1.97	2.20	1.97	2.20	+14.583%	37	10,161	-93.182%
2024-11-20	1.91	1.97	1.90	1.92	-6.341%	102	10,165	-92.188%
2024-11-19	1.91	2.07	1.80	2.05	-8.889%	134	10,251	-92.683%
2024-11-18	2.45	2.46	2.12	2.25	-10.000%	26	10,194	-93.333%
2024-11-15	2.50	2.59	2.45	2.50	-1.575%	60	10,182	-94.000%
2024-11-14	2.65	2.71	2.54	2.54	-10.247%	538	10,164	-94.094%
2024-11-13	3.10	3.10	2.77	2.83	-3.741%	23	10,052	-94.700%
2024-11-12	3.35	3.35	2.90	2.94	-17.416%	73	10,040	-94.898%
2024-11-11	3.10	3.72	3.10	3.56	+16.721%	113	10,015	-95.787%
2024-11-08	2.99	3.30	2.74	3.05	+12.963%	16,210	13,666	-95.082%
2024-11-07	2.59	2.85	2.59	2.70	+5.882%	3,737	16,288	-94.444%
2024-11-06	2.20	2.67	2.00	2.55	+25.616%	215	12,570	-94.118%
2024-11-05	2.11	2.11	1.22	2.03	+6.283%	35	12,457	-92.611%
2024-11-04	1.63	2.00	1.43	1.91	+41.481%	80	12,452	-92.147%
2024-10-31	1.35	1.35	1.35	1.35	-6.897%	2	12,433	-88.889%
2024-10-30	1.55	1.55	1.37	1.45	+11.538%	8,001	12,431	-89.655%
2024-10-29	1.20	1.30	1.20	1.30	0.000%	102	5,134	-88.462%
2024-10-24	1.30	1.30	1.30	1.30	+13.043%	2	5,206	-88.462%
2024-10-23	1.18	1.20	1.15	1.15	+4.545%	68	5,206	-86.957%
2024-10-22	1.29	1.29	1.10	1.10	-20.290%	6	5,196	-86.364%
2024-10-21	1.80	1.80	1.20	1.38	-0.719%	3,871	5,195	-89.130%
2024-10-18	1.18	1.39	1.18	1.39	+21.930%	86	1,432	-89.209%
2024-10-17	1.14	1.14	1.14	1.14	0.000%	263	1,471	-86.842%
2024-10-16	1.17	1.17	1.14	1.14	+0.885%	62	1,231	-86.842%
2024-10-14	1.17	1.17	1.13	1.13	-1.739%	20	1,169	-86.726%
2024-10-11	1.15	1.15	1.15	1.15	-14.179%	198	1,169	-86.957%
2024-10-09	1.34	1.34	1.33	1.34	+7.200%	5	1,105	-88.806%
2024-10-07	1.30	1.30	1.24	1.25	-14.384%	20	1,105	-88.000%
2024-10-04	1.60	1.60	1.46	1.46	-2.013%	8	1,101	-89.726%
2024-10-03	1.49	1.49	1.49	1.49	-3.247%	2	1,104	-89.933%
2024-10-02	1.52	1.55	1.49	1.54	-5.521%	9	1,104	-90.260%
2024-09-30	1.75	1.75	1.63	1.63	-12.366%	26	1,102	-90.798%
2024-09-27	1.86	1.86	1.86	1.86	+19.231%	22	1,096	-91.935%
2024-09-26	1.90	1.90	1.56	1.56	-7.692%	14	1,096	-90.385%
2024-09-25	1.70	1.70	1.69	1.69	-7.650%	21	1,109	-91.124%
2024-09-24	1.85	1.96	1.79	1.83	+5.780%	205	1,088	-91.803%
2024-09-23	1.65	1.73	1.65	1.73	+20.979%	7	957	-91.329%
2024-09-20	1.55	1.55	1.43	1.43	-5.921%	32	956	-89.510%
2024-09-19	1.47	1.52	1.47	1.52	+1.333%	22	940	-90.132%
2024-09-18	1.45	1.51	1.45	1.50	+1.351%	33	921	-90.000%
2024-09-17	1.50	1.50	1.48	1.48	+13.846%	6	890	-89.865%
2024-09-16	1.30	1.30	1.30	1.30	-5.797%	1	888	-88.462%
2024-09-13	1.45	1.45	1.38	1.38	+25.455%	22	887	-89.130%
2024-09-11	1.10	1.10	1.10	1.10	+4.762%	1	886	-86.364%
2024-09-10	1.05	1.05	1.05	1.05	-16.667%	1	885	-85.714%
2024-09-06	1.12	1.26	1.12	1.26	+0.800%	32	884	-88.095%
2024-09-05	1.25	1.25	1.25	1.25	+20.192%	200	877	-88.000%
2024-09-04	0.79	1.18	0.79	1.04	+22.353%	412	677	-85.577%
2024-09-03	1.00	1.02	0.83	0.85	-13.265%	211	295	-82.353%
2024-08-30	1.01	1.01	0.98	0.98	+1.031%	22	73	-84.694%
2024-08-29	0.97	0.97	0.97	0.97	-6.731%	20	73	-84.536%
2024-08-28	0.98	1.12	0.98	1.04	+0.971%	8	82	-85.577%
2024-08-27	1.03	1.03	1.03	1.03	-15.574%	10	84	-85.437%
2024-08-26	1.40	1.40	1.22	1.22	-18.667%	9	84	-87.705%
2024-08-23	1.42	1.50	1.42	1.50	+14.504%	4	84	-90.000%
2024-08-22	1.31	1.31	1.31	1.31	-6.429%	1	82	-88.550%
2024-08-21	1.50	1.50	1.36	1.40	-3.448%	8	83	-89.286%
2024-08-20	1.30	1.63	1.30	1.45	+10.687%	4	80	-89.655%
2024-08-19	1.52	1.55	1.31	1.31	+0.769%	30	78	-88.550%
2024-08-16	1.22	1.30	1.22	1.30	-9.722%	6	50	-88.462%
2024-08-15	1.44	1.44	1.44	1.44	+0.699%	2	49	-89.583%
2024-08-14	1.25	1.43	1.25	1.43	+43.000%	5	47	-89.510%
2024-08-13	1.00	1.00	1.00	1.00	+5.263%	2	46	-85.000%
2024-08-12	1.25	1.25	0.95	0.95	-40.625%	26	46	-84.211%
2024-08-09	1.60	1.60	1.60	1.60	+6.667%	2	49	-90.625%
2024-08-08	1.60	1.60	1.25	1.50	-34.498%	6	49	-90.000%
2024-08-07	2.50	2.66	2.00	2.29	0.000%	88	0	-93.450%

.dark-mode .lmNzjz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmNzjz{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20260116C10LUMN Jan 16 2026 10.00 Call (LUMN260116C00010000)option OPRA

LUMN20260116C10
LUMN Jan 16 2026 10.00 Call (LUMN260116C00010000)
option OPRA