Dark

LUMN20260116C2
LUMN Jan 16 2026 2.00 Call (LUMN260116C00002000)
option OPRA

EOD

Jun 9, 2025

2.30+9.524%(+0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-09	2.23	2.30	2.23	2.30	+9.524%	11	2,093	0.000%
2025-06-06	2.15	2.16	2.07	2.10	-2.326%	144	2,093	+9.524%
2025-06-05	2.05	2.15	1.95	2.15	+5.911%	41	2,069	+6.977%
2025-05-30	2.03	2.03	2.03	2.03	-3.333%	10	2,056	+13.300%
2025-05-22	2.03	2.10	2.03	2.10	-22.794%	24	2,056	+9.524%
2025-05-13	2.72	2.72	2.72	2.72	+8.800%	1	2,056	-15.441%
2025-05-09	2.50	2.50	2.50	2.50	+8.696%	2	2,055	-8.000%
2025-05-05	2.30	2.30	2.30	2.30	+41.104%	1	2,054	0.000%
2025-04-25	1.63	1.63	1.63	1.63	+1.242%	2	2,054	+41.104%
2025-04-17	1.61	1.61	1.61	1.61	-19.500%	1	2,054	+42.857%
2025-04-07	2.00	2.00	2.00	2.00	+25.786%	1	2,054	+15.000%
2025-04-04	1.79	1.79	1.59	1.59	-24.286%	4	2,055	+44.654%
2025-03-27	2.38	2.38	2.09	2.10	-19.540%	34	2,055	+9.524%
2025-03-26	2.61	2.61	2.61	2.61	-5.776%	30	2,056	-11.877%
2025-03-25	2.82	2.82	2.77	2.77	-17.804%	5	2,086	-16.968%
2025-03-17	3.40	3.40	3.37	3.37	+12.709%	2	2,085	-31.751%
2025-03-13	2.99	2.99	2.99	2.99	-6.563%	1	2,085	-23.077%
2025-03-11	3.20	3.20	3.20	3.20	-0.929%	6	2,085	-28.125%
2025-03-03	3.23	3.23	3.23	3.23	+14.539%	1	2,085	-28.793%
2025-02-28	2.76	2.82	2.76	2.82	+12.800%	4	2,086	-18.440%
2025-02-25	2.50	2.50	2.50	2.50	-7.407%	1	2,085	-8.000%
2025-02-24	2.70	2.75	2.70	2.70	-15.625%	20	2,085	-14.815%
2025-02-18	2.78	3.20	2.78	3.20	+14.286%	7	2,105	-28.125%
2025-02-14	2.80	2.80	2.80	2.80	-6.040%	2	2,104	-17.857%
2025-02-12	2.98	2.98	2.98	2.98	-6.289%	1	2,104	-22.819%
2025-02-05	3.18	3.18	3.18	3.18	-3.636%	1	2,105	-27.673%
2025-01-29	3.30	3.30	3.30	3.30	-16.456%	2	2,106	-30.303%
2025-01-21	3.95	3.95	3.95	3.95	+9.116%	3	2,111	-41.772%
2025-01-14	3.62	3.62	3.62	3.62	-5.236%	4	2,111	-36.464%
2025-01-02	3.61	3.82	3.61	3.82	+5.525%	20	2,107	-39.791%
2024-12-31	3.62	3.62	3.62	3.62	-0.822%	20	2,077	-36.464%
2024-12-27	3.65	3.65	3.65	3.65	-12.260%	2	2,077	-36.986%
2024-12-20	4.30	4.30	4.16	4.16	+4.000%	23	2,076	-44.712%
2024-12-19	4.10	4.10	4.00	4.00	-3.614%	2	2,076	-42.500%
2024-12-18	4.50	4.50	4.15	4.15	-3.263%	11	2,075	-44.578%
2024-12-17	4.31	4.31	4.29	4.29	-32.969%	3	2,086	-46.387%
2024-11-21	6.40	6.40	6.40	6.40	+6.667%	6	2,086	-64.063%
2024-11-19	6.00	6.00	6.00	6.00	-28.571%	1	2,092	-61.667%
2024-11-11	8.05	8.40	8.00	8.40	+20.000%	4	2,092	-72.619%
2024-11-06	6.20	7.00	6.20	7.00	+25.000%	12	2,095	-67.143%
2024-11-05	5.50	5.60	5.50	5.60	-2.609%	11	2,095	-58.929%
2024-11-04	5.75	5.75	5.75	5.75	+15.000%	1	2,106	-60.000%
2024-11-01	5.00	5.00	5.00	5.00	-13.793%	2	2,107	-54.000%
2024-10-21	5.80	5.80	5.80	5.80	+31.818%	1	2,107	-60.345%
2024-10-17	4.40	4.40	4.40	4.40	0.000%	10	2,108	-47.727%
2024-10-11	4.40	4.40	4.40	4.40	-4.139%	30	2,108	-47.727%
2024-10-10	4.59	4.59	4.59	4.59	+26.099%	1	2,114	-49.891%
2024-10-09	3.64	3.64	3.64	3.64	-25.714%	40	2,114	-36.813%
2024-10-01	4.90	4.90	4.90	4.90	-11.071%	200	2,074	-53.061%
2024-09-30	5.51	5.51	5.51	5.51	+0.731%	1	2,084	-58.258%
2024-09-27	5.47	5.47	5.47	5.47	+3.208%	40	2,084	-57.952%
2024-09-23	5.37	5.50	5.30	5.30	+17.257%	22	2,084	-56.604%
2024-09-18	4.52	4.52	4.52	4.52	-1.739%	1	2,092	-49.115%
2024-09-17	4.61	4.61	4.60	4.60	+8.491%	35	2,093	-50.000%
2024-09-16	4.30	4.30	4.24	4.24	-2.529%	16	2,103	-45.755%
2024-09-13	4.36	4.36	4.35	4.35	-0.229%	10	2,103	-47.126%
2024-09-12	4.00	4.36	4.00	4.36	+9.000%	2	2,103	-47.248%
2024-09-09	4.00	4.00	4.00	4.00	+6.667%	1	2,104	-42.500%
2024-09-04	3.75	3.75	3.75	3.75	+2.740%	10	2,103	-38.667%
2024-09-03	3.62	3.65	3.50	3.65	+1.389%	26	2,093	-36.986%
2024-08-29	3.60	3.60	3.60	3.60	+5.882%	1	2,073	-36.111%
2024-08-27	3.61	3.90	3.40	3.40	-21.839%	15	2,072	-32.353%
2024-08-26	4.20	4.35	4.20	4.35	-13.000%	21	2,072	-47.126%
2024-08-23	4.70	5.00	4.70	5.00	+13.636%	40	2,093	-54.000%
2024-08-21	4.41	4.41	4.35	4.40	+2.326%	3	2,103	-47.727%
2024-08-20	4.30	4.30	4.30	4.30	+4.116%	5	2,102	-46.512%
2024-08-16	4.13	4.13	4.13	4.13	+0.732%	12	2,102	-44.310%
2024-08-15	4.10	4.10	4.10	4.10	+2.500%	1	2,096	-43.902%
2024-08-14	4.00	4.00	4.00	4.00	0.000%	3	2,095	-42.500%
2024-08-09	4.01	4.01	4.00	4.00	+5.263%	120	2,095	-42.500%
2024-08-08	4.75	4.75	3.80	3.80	-27.894%	59	2,145	-39.474%
2024-08-07	5.90	5.90	4.20	5.27	+39.050%	372	2,088	-56.357%
2024-08-06	2.52	3.80	2.03	3.79	+172.662%	448	1,837	-39.314%
2024-08-05	1.59	1.59	1.31	1.39	-15.758%	26	1,871	+65.468%
2024-08-02	1.77	1.77	1.65	1.65	-13.158%	51	1,848	+39.394%
2024-08-01	2.04	2.55	1.87	1.90	+10.465%	586	1,843	+21.053%
2024-07-31	1.35	1.72	1.24	1.72	+32.308%	85	2,096	+33.721%
2024-07-30	0.80	2.00	0.80	1.30	+85.714%	237	2,149	+76.923%
2024-07-29	0.53	0.70	0.53	0.70	+29.630%	145	2,178	+228.571%
2024-07-26	0.58	0.60	0.53	0.54	+12.500%	144	2,083	+325.926%
2024-07-25	0.45	0.48	0.45	0.48	+11.628%	10	2,051	+379.167%
2024-07-24	0.45	0.50	0.43	0.43	+4.878%	82	2,041	+434.884%
2024-07-23	0.38	0.41	0.38	0.41	+7.895%	174	2,019	+460.976%
2024-07-22	0.36	0.38	0.36	0.38	+2.703%	11	2,019	+505.263%
2024-07-19	0.37	0.37	0.37	0.37	+5.714%	100	2,020	+521.622%
2024-07-18	0.35	0.35	0.35	0.35	+9.375%	2	1,920	+557.143%
2024-07-17	0.31	0.32	0.31	0.32	0.000%	306	1,922	+618.750%
2024-07-16	0.31	0.32	0.30	0.32	+28.000%	36	1,922	+618.750%
2024-07-12	0.25	0.25	0.24	0.25	0.000%	74	1,926	+820.000%
2024-07-11	0.27	0.27	0.25	0.25	+19.048%	2	1,996	+820.000%
2024-07-10	0.16	0.21	0.16	0.21	-12.500%	120	1,996	+995.238%
2024-07-08	0.22	0.24	0.22	0.24	+14.286%	12	1,996	+858.333%
2024-07-02	0.21	0.21	0.21	0.21	0.000%	4	2,002	+995.238%
2024-06-28	0.21	0.21	0.21	0.21	+5.000%	40	2,002	+995.238%
2024-06-27	0.20	0.20	0.20	0.20	0.000%	10	2,002	+1,050.000%
2024-06-25	0.20	0.20	0.20	0.20	-13.043%	5	1,992	+1,050.000%
2024-06-21	0.23	0.23	0.23	0.23	-4.167%	1	1,987	+900.000%
2024-06-18	0.21	0.24	0.21	0.24	+4.348%	89	1,918	+858.333%
2024-06-17	0.23	0.23	0.23	0.23	-23.333%	1	1,918	+900.000%
2024-06-13	0.36	0.36	0.30	0.30	-3.226%	224	1,918	+666.667%
2024-06-12	0.30	0.31	0.30	0.31	+6.897%	101	1,694	+641.935%
2024-06-11	0.29	0.29	0.29	0.29	+7.407%	1	1,603	+693.103%
2024-06-10	0.30	0.30	0.27	0.27	-18.182%	30	1,603	+751.852%
2024-06-06	0.35	0.35	0.33	0.33	-2.941%	9	1,596	+596.970%
2024-06-04	0.32	0.34	0.30	0.34	0.000%	25	1,591	+576.471%
2024-05-31	0.31	0.34	0.31	0.34	-2.857%	10	1,610	+576.471%
2024-05-30	0.35	0.35	0.35	0.35	-2.778%	2	1,611	+557.143%
2024-05-20	0.34	0.36	0.34	0.36	+20.000%	77	1,609	+538.889%
2024-05-17	0.30	0.30	0.30	0.30	-14.286%	34	1,532	+666.667%
2024-05-15	0.35	0.35	0.35	0.35	-5.405%	11	1,549	+557.143%
2024-05-14	0.37	0.37	0.37	0.37	+19.355%	1	1,538	+521.622%
2024-05-13	0.35	0.35	0.31	0.31	-3.125%	22	1,537	+641.935%
2024-05-08	0.36	0.36	0.32	0.32	-11.111%	6	1,519	+618.750%
2024-05-07	0.37	0.38	0.36	0.36	+2.857%	15	1,522	+538.889%
2024-05-06	0.38	0.38	0.35	0.35	-5.405%	90	1,513	+557.143%
2024-05-03	0.40	0.40	0.35	0.37	+2.778%	126	1,494	+521.622%
2024-05-02	0.30	0.36	0.30	0.36	+20.000%	7	1,496	+538.889%
2024-05-01	0.30	0.31	0.30	0.30	0.000%	46	1,501	+666.667%
2024-04-30	0.29	0.34	0.29	0.30	-11.765%	44	1,545	+666.667%
2024-04-29	0.34	0.34	0.34	0.34	0.000%	1	1,522	+576.471%
2024-04-26	0.34	0.34	0.34	0.34	+17.241%	400	1,521	+576.471%
2024-04-25	0.35	0.35	0.29	0.29	-19.444%	44	1,403	+693.103%
2024-04-24	0.40	0.40	0.36	0.36	-12.195%	36	1,391	+538.889%
2024-04-23	0.43	0.43	0.41	0.41	-2.381%	4	1,360	+460.976%
2024-04-22	0.42	0.42	0.42	0.42	+10.526%	2	1,359	+447.619%
2024-04-19	0.44	0.44	0.37	0.38	-9.524%	25	1,359	+505.263%
2024-04-18	0.42	0.42	0.42	0.42	-6.667%	3	1,380	+447.619%
2024-04-16	0.45	0.45	0.45	0.45	-2.174%	8	1,377	+411.111%
2024-04-11	0.47	0.47	0.46	0.46	-2.128%	4	1,369	+400.000%
2024-04-10	0.46	0.47	0.46	0.47	-4.082%	2	1,371	+389.362%
2024-04-09	0.49	0.49	0.49	0.49	+4.255%	1	1,370	+369.388%
2024-04-08	0.48	0.48	0.47	0.47	+6.818%	4	1,371	+389.362%
2024-04-05	0.44	0.44	0.44	0.44	-6.383%	2	1,367	+422.727%
2024-04-04	0.48	0.48	0.47	0.47	-9.615%	3	1,366	+389.362%
2024-04-03	0.50	0.56	0.50	0.52	+4.000%	29	1,364	+342.308%
2024-04-02	0.50	0.51	0.48	0.50	-9.091%	22	1,336	+360.000%
2024-04-01	0.57	0.57	0.53	0.55	-11.290%	116	1,333	+318.182%
2024-03-28	0.62	0.62	0.62	0.62	+1.639%	2	1,297	+270.968%
2024-03-27	0.61	0.61	0.61	0.61	-6.154%	1	1,297	+277.049%
2024-03-25	0.65	0.65	0.65	0.65	-14.474%	20	1,298	+253.846%
2024-03-20	0.76	0.76	0.76	0.76	+5.556%	4	1,298	+202.632%
2024-03-19	0.73	0.73	0.71	0.72	+24.138%	23	1,301	+219.444%
2024-03-15	0.64	0.64	0.58	0.58	-9.375%	1,014	1,796	+296.552%
2024-03-14	0.64	0.64	0.64	0.64	-4.478%	2	1,796	+259.375%
2024-03-13	0.72	0.72	0.67	0.67	-8.219%	52	1,795	+243.284%
2024-03-12	0.73	0.73	0.73	0.73	-10.976%	1	1,799	+215.068%
2024-03-11	0.82	0.82	0.82	0.82	+5.128%	6	1,799	+180.488%
2024-03-08	0.75	0.80	0.75	0.78	+6.849%	116	1,804	+194.872%
2024-03-07	0.73	0.73	0.73	0.73	+1.389%	7	1,810	+215.068%
2024-03-06	0.73	0.73	0.71	0.72	-4.000%	75	1,803	+219.444%
2024-03-05	0.77	0.77	0.75	0.75	+7.143%	12	1,778	+206.667%
2024-03-04	0.63	0.70	0.63	0.70	+1.449%	3	1,789	+228.571%
2024-03-01	0.70	0.70	0.66	0.69	-1.429%	6	1,792	+233.333%
2024-02-29	0.70	0.70	0.70	0.70	+7.692%	2	1,790	+228.571%
2024-02-28	0.65	0.69	0.65	0.65	+4.839%	26	1,790	+253.846%
2024-02-27	0.61	0.62	0.61	0.62	0.000%	2	1,792	+270.968%
2024-02-23	0.61	0.62	0.61	0.62	-7.463%	6	1,791	+270.968%
2024-02-20	0.68	0.69	0.66	0.67	-4.286%	13	1,793	+243.284%
2024-02-16	0.70	0.70	0.70	0.70	+2.941%	2	1,782	+228.571%
2024-02-14	0.42	0.68	0.42	0.68	-2.857%	2	1,782	+238.235%
2024-02-13	0.69	0.70	0.67	0.70	+11.111%	5	1,782	+228.571%
2024-02-09	0.63	0.63	0.63	0.63	+3.279%	1	1,781	+265.079%
2024-02-08	0.59	0.61	0.59	0.61	+1.667%	13	1,780	+277.049%
2024-02-07	0.59	0.60	0.59	0.60	+33.333%	8	1,780	+283.333%
2024-01-31	0.45	0.45	0.45	0.45	-4.255%	12	1,774	+411.111%
2024-01-30	0.47	0.47	0.47	0.47	-2.083%	1	1,762	+389.362%
2024-01-29	0.50	0.50	0.46	0.48	-12.727%	50	1,761	+379.167%
2024-01-26	0.63	0.68	0.55	0.55	+7.843%	26	1,712	+318.182%
2024-01-25	0.56	0.71	0.51	0.51	-5.556%	38	1,697	+350.980%
2024-01-23	0.54	0.54	0.54	0.54	+8.000%	210	1,674	+325.926%
2024-01-22	0.50	0.50	0.48	0.50	0.000%	10	1,464	+360.000%
2024-01-19	0.52	0.52	0.50	0.50	-15.254%	23	1,454	+360.000%
2024-01-18	0.57	0.59	0.57	0.59	+7.273%	12	1,431	+289.831%
2024-01-17	0.56	0.62	0.55	0.55	-14.063%	11	1,419	+318.182%
2024-01-16	0.60	0.64	0.60	0.64	-9.859%	104	1,430	+259.375%
2024-01-12	0.70	0.71	0.70	0.71	+1.429%	7	1,423	+223.944%
2024-01-11	0.69	0.70	0.66	0.70	0.000%	59	1,423	+228.571%
2024-01-10	0.66	0.72	0.66	0.70	+7.692%	40	1,366	+228.571%
2024-01-09	0.82	0.82	0.65	0.65	-18.750%	12	1,356	+253.846%
2024-01-08	0.81	0.81	0.80	0.80	0.000%	4	1,351	+187.500%
2024-01-05	0.83	0.87	0.77	0.80	-1.235%	37	1,348	+187.500%
2024-01-04	0.90	0.90	0.77	0.81	-13.830%	9	1,345	+183.951%
2024-01-03	0.94	0.94	0.94	0.94	+1.075%	2	1,340	+144.681%
2024-01-02	0.93	0.93	0.93	0.93	+10.714%	1	1,338	+147.312%
2023-12-29	0.85	0.85	0.84	0.84	+12.000%	4	1,337	+173.810%
2023-12-28	0.75	0.75	0.75	0.75	-18.478%	200	1,337	+206.667%
2023-12-27	0.88	0.92	0.83	0.92	+13.580%	5	1,137	+150.000%
2023-12-22	0.81	0.81	0.80	0.81	+5.195%	43	1,141	+183.951%
2023-12-21	0.77	0.79	0.77	0.77	+10.000%	84	1,141	+198.701%
2023-12-20	0.85	0.85	0.56	0.70	-15.663%	15	1,061	+228.571%
2023-12-18	0.81	0.83	0.81	0.83	-7.778%	6	1,054	+177.108%
2023-12-15	0.77	0.94	0.77	0.90	+3.448%	14	1,053	+155.556%
2023-12-14	0.85	0.90	0.80	0.87	+24.286%	58	1,049	+164.368%
2023-12-13	0.62	0.70	0.60	0.70	+7.692%	163	1,017	+228.571%
2023-12-12	0.60	0.69	0.60	0.65	+12.069%	47	870	+253.846%
2023-12-11	0.66	0.70	0.57	0.58	-3.333%	173	833	+296.552%
2023-12-08	0.62	0.62	0.60	0.60	-15.493%	9	737	+283.333%
2023-12-06	0.71	0.71	0.71	0.71	+4.412%	8	737	+223.944%
2023-12-05	0.65	0.68	0.65	0.68	-1.449%	320	736	+238.235%
2023-12-04	0.69	0.69	0.69	0.69	+40.816%	30	417	+233.333%
2023-11-30	0.49	0.49	0.49	0.49	-2.000%	8	387	+369.388%
2023-11-29	0.46	0.50	0.46	0.50	+21.951%	3	387	+360.000%
2023-11-28	0.44	0.44	0.41	0.41	-14.583%	11	385	+460.976%
2023-11-27	0.45	0.48	0.45	0.48	-9.434%	7	377	+379.167%
2023-11-21	0.53	0.53	0.53	0.53	-7.018%	1	372	+333.962%
2023-11-20	0.57	0.57	0.57	0.57	0.000%	1	371	+303.509%
2023-11-15	0.55	0.58	0.55	0.57	+5.556%	25	371	+303.509%
2023-11-14	0.49	0.54	0.49	0.54	+25.581%	11	374	+325.926%
2023-11-13	0.43	0.43	0.43	0.43	-27.119%	8	374	+434.884%
2023-11-08	0.45	0.59	0.45	0.59	+5.357%	34	374	+289.831%
2023-11-07	0.56	0.56	0.56	0.56	+21.739%	6	357	+310.714%
2023-11-06	0.46	0.46	0.46	0.46	+6.977%	1	351	+400.000%
2023-11-03	0.43	0.43	0.43	0.43	+22.857%	10	351	+434.884%
2023-11-02	0.29	0.35	0.29	0.35	+9.375%	72	341	+557.143%
2023-11-01	0.53	0.53	0.32	0.32	-55.556%	62	285	+618.750%
2023-10-31	0.70	0.72	0.70	0.72	+20.000%	20	260	+219.444%
2023-10-30	0.60	0.60	0.60	0.60	+1.695%	5	254	+283.333%
2023-10-26	0.53	0.60	0.51	0.59	+5.357%	71	249	+289.831%
2023-10-24	0.56	0.56	0.56	0.56	+1.818%	10	212	+310.714%
2023-10-20	0.64	0.67	0.52	0.55	-16.667%	65	202	+318.182%
2023-10-19	0.66	0.66	0.66	0.66	+13.793%	1	137	+248.485%
2023-10-16	0.57	0.58	0.57	0.58	-10.769%	21	137	+296.552%
2023-10-10	0.52	0.65	0.52	0.65	+20.370%	2	117	+253.846%
2023-10-05	0.61	0.61	0.54	0.54	-6.897%	27	116	+325.926%
2023-10-04	0.58	0.58	0.58	0.58	0.000%	15	96	+296.552%
2023-09-27	0.55	0.58	0.55	0.58	-3.333%	8	81	+296.552%
2023-09-26	0.64	0.64	0.60	0.60	-18.919%	38	73	+283.333%
2023-09-21	0.74	0.74	0.74	0.74	-11.905%	5	59	+210.811%
2023-09-20	0.81	0.84	0.81	0.84	+7.692%	28	54	+173.810%
2023-09-19	0.78	0.78	0.78	0.78	+8.333%	2	52	+194.872%
2023-09-18	0.72	0.72	0.72	0.72	+5.882%	4	50	+219.444%
2023-09-14	0.78	0.78	0.68	0.68	0.000%	51	50	+238.235%

.dark-mode .gdj97R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gdj97R{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20260116C2LUMN Jan 16 2026 2.00 Call (LUMN260116C00002000)option OPRA

LUMN20260116C2
LUMN Jan 16 2026 2.00 Call (LUMN260116C00002000)
option OPRA