Dark

LUMN20260116C3
LUMN Jan 16 2026 3.00 Call (LUMN260116C00003000)
option OPRA

EOD

Jun 11, 2025

1.55-6.061%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	1.70	1.70	1.55	1.55	-6.061%	8	1,882	0.000%
2025-06-10	1.65	1.65	1.65	1.65	+3.125%	1	1,881	-6.061%
2025-06-09	1.37	1.60	1.37	1.60	+11.888%	39	1,882	-3.125%
2025-06-06	1.43	1.43	1.43	1.43	-3.378%	2	1,900	+8.392%
2025-06-03	1.48	1.48	1.48	1.48	+12.121%	1	1,899	+4.730%
2025-05-30	1.33	1.33	1.32	1.32	-2.222%	40	1,898	+17.424%
2025-05-28	1.35	1.35	1.35	1.35	+10.656%	10	1,918	+14.815%
2025-05-23	1.23	1.23	1.22	1.22	-6.154%	4	1,929	+27.049%
2025-05-22	1.30	1.30	1.30	1.30	-16.129%	10	1,929	+19.231%
2025-05-16	1.55	1.55	1.55	1.55	-13.889%	2	1,924	0.000%
2025-05-13	1.80	1.80	1.80	1.80	0.000%	1	1,923	-13.889%
2025-05-09	1.80	1.80	1.80	1.80	+5.263%	6	1,923	-13.889%
2025-05-08	1.63	1.71	1.63	1.71	-0.581%	11	1,921	-9.357%
2025-05-06	1.72	1.72	1.72	1.72	+26.471%	100	1,910	-9.884%
2025-05-02	1.36	1.36	1.36	1.36	+7.937%	2	1,950	+13.971%
2025-05-01	1.26	1.26	1.26	1.26	+16.667%	84	1,949	+23.016%
2025-04-24	1.08	1.08	1.08	1.08	-5.263%	5	1,895	+43.519%
2025-04-23	1.14	1.14	1.14	1.14	+10.680%	5	1,895	+35.965%
2025-04-22	1.07	1.07	1.03	1.03	+7.292%	8	1,895	+50.485%
2025-04-21	0.96	0.96	0.96	0.96	-15.789%	1	1,895	+61.458%
2025-04-17	1.17	1.17	1.14	1.14	+4.587%	2	1,894	+35.965%
2025-04-16	1.08	1.09	1.08	1.09	-9.167%	3	1,894	+42.202%
2025-04-15	1.28	1.28	1.00	1.20	-5.512%	20	1,896	+29.167%
2025-04-11	1.20	1.27	1.20	1.27	+0.794%	52	1,896	+22.047%
2025-04-10	1.26	1.26	1.26	1.26	+9.565%	10	1,906	+23.016%
2025-04-09	1.15	1.15	1.15	1.15	+21.053%	1	1,896	+34.783%
2025-04-08	0.95	0.95	0.95	0.95	-13.636%	1	1,896	+63.158%
2025-04-07	1.10	1.10	1.10	1.10	+5.769%	1	1,896	+40.909%
2025-04-04	1.02	1.04	1.02	1.04	-32.026%	6	1,896	+49.038%
2025-04-02	1.37	1.53	1.37	1.53	+0.658%	6	1,897	+1.307%
2025-03-31	1.52	1.52	1.52	1.52	-3.797%	10	1,902	+1.974%
2025-03-28	1.63	1.63	1.58	1.58	-5.952%	4	1,902	-1.899%
2025-03-27	1.67	1.68	1.67	1.68	-1.754%	13	1,901	-7.738%
2025-03-25	1.71	1.71	1.71	1.71	-27.542%	2	1,896	-9.357%
2025-03-21	2.39	2.39	2.32	2.36	-1.255%	110	1,896	-34.322%
2025-03-20	2.39	2.39	2.39	2.39	+1.702%	8	1,842	-35.146%
2025-03-18	2.35	2.35	2.35	2.35	-0.844%	20	1,834	-34.043%
2025-03-17	2.37	2.37	2.37	2.37	+7.727%	2	1,814	-34.599%
2025-03-13	2.28	2.28	2.14	2.20	-8.333%	40	1,779	-29.545%
2025-03-10	2.40	2.40	2.40	2.40	-14.286%	1	1,779	-35.417%
2025-03-07	2.80	2.80	2.80	2.80	+9.804%	4	1,779	-44.643%
2025-03-06	2.55	2.55	2.55	2.55	+6.250%	3	1,782	-39.216%
2025-03-03	2.42	2.42	2.40	2.40	+12.150%	14	1,782	-35.417%
2025-02-27	2.14	2.14	2.14	2.14	+5.941%	4	1,775	-27.570%
2025-02-24	2.19	2.19	2.02	2.02	-14.768%	2	1,775	-23.267%
2025-02-21	2.37	2.37	2.37	2.37	-8.846%	40	1,777	-34.599%
2025-02-07	2.60	2.60	2.60	2.60	+4.000%	40	1,757	-40.385%
2025-02-05	2.50	2.50	2.50	2.50	-3.846%	20	1,737	-38.000%
2025-01-27	2.89	3.00	2.60	2.60	-24.638%	100	1,737	-40.385%
2025-01-24	3.45	3.45	3.45	3.45	+1.471%	144	1,754	-55.072%
2025-01-21	3.40	3.40	3.40	3.40	+10.390%	1	1,685	-54.412%
2025-01-17	3.08	3.08	3.08	3.08	-2.222%	4	1,685	-49.675%
2025-01-02	3.15	3.15	3.15	3.15	+8.997%	10	1,685	-50.794%
2024-12-31	2.89	2.89	2.89	2.89	+0.347%	10	1,675	-46.367%
2024-12-30	2.88	2.88	2.88	2.88	-14.540%	11	1,675	-46.181%
2024-12-18	3.37	3.37	3.37	3.37	-11.316%	2	1,677	-54.006%
2024-12-16	4.00	4.00	3.80	3.80	-6.404%	51	1,677	-59.211%
2024-12-10	4.02	4.06	4.00	4.06	-9.778%	105	1,677	-61.823%
2024-12-06	4.50	4.50	4.50	4.50	+9.756%	400	1,705	-65.556%
2024-12-05	4.80	4.80	4.07	4.10	-2.844%	12	1,505	-62.195%
2024-12-04	4.22	4.22	4.22	4.22	-18.846%	20	1,517	-63.270%
2024-11-20	5.20	5.20	5.20	5.20	-30.667%	2	1,497	-70.192%
2024-11-11	7.70	7.70	7.50	7.50	+6.383%	10	1,499	-79.333%
2024-11-08	6.67	7.20	6.67	7.05	+8.462%	36	1,509	-78.014%
2024-11-06	6.25	6.50	6.25	6.50	+34.298%	23	1,512	-76.154%
2024-11-05	4.84	4.84	4.84	4.84	+23.155%	10	1,513	-67.975%
2024-10-29	3.93	3.93	3.93	3.93	+3.968%	10	1,513	-60.560%
2024-10-22	3.78	3.78	3.78	3.78	-25.149%	4	1,513	-58.995%
2024-10-21	5.05	5.05	5.05	5.05	+27.204%	1	1,513	-69.307%
2024-10-18	3.97	3.97	3.97	3.97	-0.501%	8	1,514	-60.957%
2024-10-15	3.99	3.99	3.99	3.99	-6.118%	20	1,510	-61.153%
2024-10-03	4.25	4.25	4.25	4.25	-5.973%	4	1,509	-63.529%
2024-10-02	3.86	4.52	3.86	4.52	+6.353%	3	1,513	-65.708%
2024-10-01	4.29	4.29	4.25	4.25	-5.973%	320	1,511	-63.529%
2024-09-23	4.52	4.52	4.52	4.52	+13.000%	8	1,658	-65.708%
2024-09-18	4.00	4.00	4.00	4.00	+3.627%	1	1,666	-61.250%
2024-09-17	3.85	3.86	3.85	3.86	+4.607%	16	1,665	-59.845%
2024-09-13	3.69	3.69	3.69	3.69	+2.500%	4	1,666	-57.995%
2024-09-12	3.60	3.60	3.60	3.60	+1.408%	1	1,664	-56.944%
2024-09-06	3.38	3.55	3.38	3.55	+34.470%	24	1,663	-56.338%
2024-09-03	2.75	4.60	2.62	2.64	-10.204%	6	1,663	-41.288%
2024-08-30	2.94	2.94	2.94	2.94	-2.000%	6	1,662	-47.279%
2024-08-29	3.00	3.00	3.00	3.00	-2.913%	2	1,662	-48.333%
2024-08-28	3.09	3.09	3.09	3.09	+16.165%	1	1,660	-49.838%
2024-08-27	3.32	3.32	2.66	2.66	-32.658%	12	1,661	-41.729%
2024-08-23	4.20	4.20	3.95	3.95	+1.804%	8	1,657	-60.759%
2024-08-20	3.70	3.88	3.70	3.88	+7.778%	2	1,654	-60.052%
2024-08-19	3.68	3.68	3.60	3.60	-2.703%	3	1,653	-56.944%
2024-08-16	3.40	3.70	3.40	3.70	+5.413%	14	1,652	-58.108%
2024-08-15	3.67	3.67	3.51	3.51	+11.429%	2	1,645	-55.840%
2024-08-14	3.15	3.15	3.15	3.15	+15.385%	1	1,646	-50.794%
2024-08-12	2.80	2.80	2.50	2.73	-26.216%	73	1,646	-43.223%
2024-08-09	3.05	3.75	3.05	3.70	+19.355%	22	1,715	-58.108%
2024-08-08	4.30	4.30	2.84	3.10	-33.333%	49	1,708	-50.000%
2024-08-07	5.30	5.30	4.10	4.65	+50.000%	50	1,714	-66.667%
2024-08-06	2.13	3.10	2.13	3.10	+119.858%	673	1,690	-50.000%
2024-08-05	1.42	1.42	1.00	1.41	+12.800%	27	1,268	+9.929%
2024-08-02	1.35	1.35	1.25	1.25	-21.384%	13	1,268	+24.000%
2024-08-01	1.90	2.00	1.53	1.59	+20.455%	56	1,278	-2.516%
2024-07-31	1.38	1.38	1.08	1.32	+45.055%	138	1,267	+17.424%
2024-07-30	0.55	1.38	0.55	0.91	+106.818%	245	1,150	+70.330%
2024-07-29	0.36	0.44	0.36	0.44	+29.412%	59	1,210	+252.273%
2024-07-26	0.35	0.35	0.33	0.34	+13.333%	305	1,217	+355.882%
2024-07-25	0.27	0.30	0.27	0.30	+11.111%	23	1,069	+416.667%
2024-07-24	0.27	0.28	0.27	0.27	+22.727%	43	1,066	+474.074%
2024-07-19	0.21	0.22	0.21	0.22	0.000%	60	1,036	+604.545%
2024-07-18	0.21	0.22	0.21	0.22	+10.000%	70	976	+604.545%
2024-07-17	0.20	0.20	0.20	0.20	+53.846%	4	966	+675.000%
2024-07-16	0.13	0.13	0.13	0.13	-18.750%	3	962	+1,092.308%
2024-07-12	0.16	0.16	0.16	0.16	+6.667%	2	959	+868.750%
2024-07-11	0.14	0.15	0.14	0.15	+15.385%	2	958	+933.333%
2024-07-01	0.13	0.13	0.13	0.13	+8.333%	3	956	+1,092.308%
2024-06-25	0.13	0.13	0.10	0.12	-7.692%	108	956	+1,191.667%
2024-06-17	0.14	0.14	0.13	0.13	-23.529%	24	948	+1,092.308%
2024-06-12	0.18	0.18	0.17	0.17	-5.556%	31	964	+811.765%
2024-06-05	0.18	0.18	0.18	0.18	-14.286%	7	935	+761.111%
2024-06-04	0.21	0.21	0.21	0.21	+23.529%	20	942	+638.095%
2024-05-29	0.17	0.17	0.17	0.17	-5.556%	4	922	+811.765%
2024-05-22	0.18	0.18	0.18	0.18	-5.263%	2	918	+761.111%
2024-05-20	0.19	0.19	0.19	0.19	-9.524%	2	916	+715.789%
2024-05-16	0.21	0.21	0.21	0.21	-8.696%	5	918	+638.095%
2024-05-14	0.23	0.23	0.23	0.23	+21.053%	20	918	+573.913%
2024-05-13	0.20	0.21	0.19	0.19	-13.636%	6	898	+715.789%
2024-05-07	0.22	0.22	0.22	0.22	0.000%	1	892	+604.545%
2024-05-02	0.22	0.22	0.22	0.22	+4.762%	1	891	+604.545%
2024-04-29	0.21	0.21	0.21	0.21	+5.000%	106	890	+638.095%
2024-04-26	0.20	0.20	0.20	0.20	-33.333%	642	897	+675.000%
2024-04-16	0.30	0.30	0.30	0.30	-3.226%	4	805	+416.667%
2024-04-15	0.31	0.31	0.31	0.31	+3.333%	58	801	+400.000%
2024-04-11	0.30	0.30	0.30	0.30	0.000%	2	766	+416.667%
2024-04-10	0.30	0.30	0.30	0.30	-6.250%	8	764	+416.667%
2024-04-05	0.32	0.32	0.32	0.32	0.000%	4	756	+384.375%
2024-04-04	0.32	0.32	0.32	0.32	-11.111%	8	756	+384.375%
2024-04-03	0.36	0.36	0.36	0.36	+2.857%	5	756	+330.556%
2024-04-02	0.35	0.35	0.34	0.35	-20.455%	23	761	+342.857%
2024-03-26	0.44	0.44	0.44	0.44	-12.000%	2	775	+252.273%
2024-03-22	0.54	0.54	0.50	0.50	-1.961%	10	777	+210.000%
2024-03-21	0.51	0.51	0.51	0.51	+21.429%	2	781	+203.922%
2024-03-15	0.42	0.42	0.42	0.42	-14.286%	40	760	+269.048%
2024-03-12	0.53	0.53	0.49	0.49	-9.259%	300	760	+216.327%
2024-03-11	0.63	0.63	0.54	0.54	+5.882%	27	582	+187.037%
2024-03-06	0.55	0.55	0.51	0.51	-12.069%	3	555	+203.922%
2024-03-05	0.52	0.58	0.52	0.58	+13.725%	14	557	+167.241%
2024-03-04	0.51	0.51	0.51	0.51	+8.511%	2	565	+203.922%
2024-02-29	0.47	0.47	0.47	0.47	+9.302%	1	565	+229.787%
2024-02-27	0.43	0.43	0.43	0.43	+7.500%	10	564	+260.465%
2024-02-23	0.40	0.40	0.40	0.40	-16.667%	10	564	+287.500%
2024-02-20	0.47	0.48	0.47	0.48	-4.000%	3	564	+222.917%
2024-02-15	0.50	0.50	0.50	0.50	-9.091%	1	565	+210.000%
2024-02-12	0.48	0.55	0.48	0.55	+89.655%	9	565	+181.818%
2024-02-02	0.26	0.29	0.26	0.29	0.000%	7	563	+434.483%
2024-01-31	0.29	0.29	0.29	0.29	-3.333%	6	558	+434.483%
2024-01-29	0.30	0.30	0.30	0.30	-36.170%	5	558	+416.667%
2024-01-25	0.45	0.47	0.44	0.47	+34.286%	22	558	+229.787%
2024-01-23	0.35	0.35	0.35	0.35	+6.061%	12	548	+342.857%
2024-01-22	0.25	0.33	0.25	0.33	-32.653%	11	548	+369.697%
2024-01-17	0.49	0.49	0.49	0.49	+8.889%	1	548	+216.327%
2024-01-16	0.45	0.45	0.45	0.45	-19.643%	10	547	+244.444%
2024-01-10	0.46	0.56	0.46	0.56	+1.818%	2	537	+176.786%
2024-01-08	0.49	0.55	0.49	0.55	0.000%	11	537	+181.818%
2024-01-05	0.55	0.55	0.55	0.55	-8.333%	1	527	+181.818%
2024-01-04	0.60	0.60	0.60	0.60	-9.091%	15	527	+158.333%
2024-01-02	0.69	0.69	0.66	0.66	-1.493%	30	512	+134.848%
2023-12-28	0.67	0.67	0.67	0.67	+34.000%	1	485	+131.343%
2023-12-27	0.51	0.51	0.50	0.50	-18.033%	6	484	+210.000%
2023-12-18	0.61	0.61	0.61	0.61	+5.172%	15	483	+154.098%
2023-12-15	0.58	0.58	0.58	0.58	-9.375%	1	478	+167.241%
2023-12-14	0.70	0.70	0.64	0.64	+42.222%	14	477	+142.188%
2023-12-12	0.46	0.48	0.45	0.45	+12.500%	91	477	+244.444%
2023-12-11	0.48	0.50	0.40	0.40	-6.977%	135	470	+287.500%
2023-12-07	0.44	0.44	0.43	0.43	-10.417%	106	415	+260.465%
2023-12-06	0.50	0.50	0.45	0.48	-4.000%	21	315	+222.917%
2023-12-05	0.50	0.50	0.50	0.50	+11.111%	1	314	+210.000%
2023-12-04	0.42	0.45	0.42	0.45	+4.651%	22	313	+244.444%
2023-12-01	0.43	0.43	0.43	0.43	+30.303%	1	301	+260.465%
2023-11-29	0.28	0.33	0.28	0.33	-21.429%	2	301	+369.697%
2023-11-15	0.40	0.42	0.40	0.42	+20.000%	26	301	+269.048%
2023-11-14	0.35	0.35	0.35	0.35	+9.375%	5	276	+342.857%
2023-11-10	0.22	0.32	0.22	0.32	-11.111%	140	271	+384.375%
2023-11-09	0.30	0.36	0.30	0.36	-10.000%	3	145	+330.556%
2023-11-08	0.35	0.40	0.35	0.40	+5.263%	4	142	+287.500%
2023-11-07	0.34	0.43	0.34	0.38	+11.765%	14	139	+307.895%
2023-11-06	0.34	0.34	0.34	0.34	+21.429%	11	127	+355.882%
2023-11-03	0.31	0.31	0.28	0.28	+33.333%	26	116	+453.571%
2023-11-02	0.18	0.21	0.17	0.21	-34.375%	121	117	+638.095%
2023-11-01	0.36	0.36	0.32	0.32	-36.000%	13	121	+384.375%
2023-10-30	0.48	0.50	0.45	0.50	+28.205%	3	122	+210.000%
2023-10-26	0.39	0.39	0.39	0.39	+2.632%	1	120	+297.436%
2023-10-23	0.38	0.38	0.38	0.38	-7.317%	1	119	+307.895%
2023-10-20	0.44	0.44	0.41	0.41	-19.608%	5	119	+278.049%
2023-10-18	0.51	0.51	0.51	0.51	+24.390%	1	114	+203.922%
2023-10-12	0.41	0.41	0.41	0.41	-10.870%	6	114	+278.049%
2023-10-10	0.47	0.47	0.46	0.46	+6.977%	90	111	+236.957%
2023-10-06	0.43	0.43	0.43	0.43	-6.522%	2	22	+260.465%
2023-10-05	0.46	0.46	0.46	0.46	+4.545%	12	21	+236.957%
2023-10-04	0.44	0.44	0.44	0.44	-12.000%	1	9	+252.273%
2023-09-25	0.50	0.50	0.50	0.50	-25.373%	5	8	+210.000%
2023-09-19	0.67	0.67	0.67	0.67	+19.643%	2	8	+131.343%
2023-09-18	0.56	0.56	0.56	0.56	-8.197%	1	6	+176.786%
2023-09-15	0.61	0.61	0.61	0.61	-3.175%	5	5	+154.098%
2023-09-14	0.63	0.63	0.63	0.63	0.000%	3	3	+146.032%

.dark-mode .SKgHYB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SKgHYB{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20260116C3LUMN Jan 16 2026 3.00 Call (LUMN260116C00003000)option OPRA

LUMN20260116C3
LUMN Jan 16 2026 3.00 Call (LUMN260116C00003000)
option OPRA