Dark

LUMN20260116C4
LUMN Jan 16 2026 4.00 Call (LUMN260116C00004000)
option OPRA

EOD

Jun 11, 2025

1.00-15.254%(-0.18)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	1.08	1.15	1.00	1.00	-15.254%	11	1,362	0.000%
2025-06-10	1.15	1.18	1.15	1.18	+12.381%	24	1,354	-15.254%
2025-06-09	0.92	1.05	0.90	1.05	+14.130%	63	1,344	-4.762%
2025-06-06	0.91	0.92	0.91	0.92	-8.000%	8	1,328	+8.696%
2025-06-05	0.85	1.00	0.84	1.00	+12.360%	28	1,324	0.000%
2025-06-04	0.85	0.90	0.85	0.89	-11.881%	7	1,290	+12.360%
2025-06-03	1.01	1.01	1.00	1.01	+26.250%	12	1,290	-0.990%
2025-06-02	0.82	0.82	0.80	0.80	-12.088%	3	1,285	+25.000%
2025-05-28	0.91	0.91	0.91	0.91	-3.191%	4	1,284	+9.890%
2025-05-27	0.83	1.00	0.83	0.94	+22.078%	39	1,280	+6.383%
2025-05-23	0.69	0.77	0.69	0.77	-13.483%	60	1,266	+29.870%
2025-05-22	1.12	1.12	0.79	0.89	+4.706%	106	1,266	+12.360%
2025-05-21	0.91	0.95	0.85	0.85	-12.371%	7	1,193	+17.647%
2025-05-20	0.92	0.97	0.92	0.97	-1.020%	2	1,189	+3.093%
2025-05-19	0.98	0.98	0.95	0.98	-9.259%	58	1,189	+2.041%
2025-05-16	1.05	1.08	1.05	1.08	-15.625%	4	1,167	-7.407%
2025-05-14	1.28	1.28	1.28	1.28	+2.400%	2	1,166	-21.875%
2025-05-13	1.25	1.25	1.25	1.25	-7.407%	3	1,166	-20.000%
2025-05-12	1.35	1.35	1.35	1.35	+12.500%	1	1,166	-25.926%
2025-05-08	1.20	1.20	1.20	1.20	-4.762%	1	1,166	-16.667%
2025-05-07	1.33	1.33	1.26	1.26	0.000%	6	1,166	-20.635%
2025-05-06	1.28	1.28	1.20	1.26	+4.132%	35	1,160	-20.635%
2025-05-05	0.91	1.21	0.91	1.21	+31.522%	38	1,167	-17.355%
2025-05-02	0.90	0.97	0.90	0.92	-3.158%	36	1,162	+8.696%
2025-05-01	0.83	0.95	0.83	0.95	+18.750%	18	1,160	+5.263%
2025-04-30	0.77	0.80	0.77	0.80	-2.439%	11	1,156	+25.000%
2025-04-29	0.82	0.82	0.82	0.82	-1.205%	2	1,155	+21.951%
2025-04-28	0.82	0.83	0.82	0.83	+12.162%	112	1,153	+20.482%
2025-04-25	0.74	0.74	0.74	0.74	-6.329%	4	1,093	+35.135%
2025-04-24	0.79	0.79	0.79	0.79	+14.493%	10	1,093	+26.582%
2025-04-22	0.71	0.71	0.69	0.69	-2.817%	13	1,083	+44.928%
2025-04-21	0.72	0.72	0.65	0.71	-8.974%	19	1,082	+40.845%
2025-04-17	0.77	0.80	0.77	0.78	+6.849%	34	1,057	+28.205%
2025-04-16	0.79	0.79	0.73	0.73	-14.118%	26	1,057	+36.986%
2025-04-15	0.85	0.85	0.85	0.85	+2.410%	1	1,057	+17.647%
2025-04-14	0.90	0.90	0.83	0.83	-7.778%	2	1,058	+20.482%
2025-04-11	0.90	0.90	0.90	0.90	+5.882%	2	1,058	+11.111%
2025-04-10	0.98	0.98	0.85	0.85	-10.526%	18	1,058	+17.647%
2025-04-09	0.82	1.05	0.82	0.95	+11.765%	115	1,062	+5.263%
2025-04-07	0.90	0.90	0.85	0.85	+30.769%	2	1,063	+17.647%
2025-04-04	0.73	0.82	0.61	0.65	-18.750%	294	1,063	+53.846%
2025-04-03	0.84	0.84	0.78	0.80	-27.273%	8	963	+25.000%
2025-04-02	1.10	1.10	1.10	1.10	+10.000%	4	961	-9.091%
2025-04-01	1.00	1.00	1.00	1.00	0.000%	3	961	0.000%
2025-03-31	1.00	1.00	1.00	1.00	-1.961%	50	961	0.000%
2025-03-28	1.09	1.09	1.00	1.02	-14.286%	40	924	-1.961%
2025-03-26	1.18	1.19	1.18	1.19	-7.752%	2	923	-15.966%
2025-03-25	1.29	1.30	1.25	1.29	-25.862%	9	922	-22.481%
2025-03-21	1.74	1.74	1.74	1.74	-8.421%	20	916	-42.529%
2025-03-18	1.90	1.90	1.90	1.90	0.000%	1	906	-47.368%
2025-03-17	1.90	1.90	1.90	1.90	+7.345%	1	905	-47.368%
2025-03-11	1.77	1.77	1.77	1.77	-6.842%	1	905	-43.503%
2025-03-10	1.90	1.90	1.90	1.90	-4.523%	10	905	-47.368%
2025-03-07	1.99	1.99	1.99	1.99	-4.327%	200	895	-49.749%
2025-03-06	1.91	2.08	1.91	2.08	+1.463%	3	923	-51.923%
2025-03-05	1.84	2.09	1.80	2.05	+23.494%	67	923	-51.220%
2025-03-04	1.66	1.66	1.66	1.66	-13.990%	1	881	-39.759%
2025-03-03	1.93	1.93	1.93	1.93	+11.561%	1	882	-48.187%
2025-02-26	2.01	2.07	1.67	1.73	+13.816%	10	882	-42.197%
2025-02-25	1.52	1.52	1.52	1.52	+4.828%	20	874	-34.211%
2025-02-24	1.51	1.51	1.45	1.45	-16.667%	26	854	-31.034%
2025-02-21	1.90	1.90	1.74	1.74	+1.163%	22	860	-42.529%
2025-02-20	1.72	1.72	1.72	1.72	-7.027%	10	859	-41.860%
2025-02-19	1.85	1.85	1.85	1.85	-2.632%	3	849	-45.946%
2025-02-18	1.82	1.90	1.82	1.90	-1.042%	8	849	-47.368%
2025-02-10	1.89	1.97	1.89	1.92	-3.030%	12	841	-47.917%
2025-02-06	1.98	1.98	1.98	1.98	-2.463%	1	843	-49.495%
2025-02-04	2.07	2.07	2.03	2.03	+5.181%	4	842	-50.739%
2025-02-03	1.93	1.93	1.93	1.93	-12.273%	50	839	-48.187%
2025-01-27	2.20	2.20	2.20	2.20	-24.138%	30	789	-54.545%
2025-01-24	2.90	2.90	2.90	2.90	0.000%	30	775	-65.517%
2025-01-22	2.75	2.90	2.75	2.90	+11.538%	3	760	-65.517%
2025-01-21	2.60	2.60	2.60	2.60	+3.586%	1	757	-61.538%
2025-01-17	2.49	2.51	2.49	2.51	+0.400%	4	757	-60.159%
2025-01-16	2.50	2.50	2.50	2.50	-1.575%	10	757	-60.000%
2025-01-15	2.54	2.54	2.54	2.54	+13.393%	2	757	-60.630%
2025-01-14	2.24	2.24	2.24	2.24	-9.677%	1	757	-55.357%
2025-01-08	2.48	2.48	2.48	2.48	-8.148%	10	746	-59.677%
2025-01-03	2.54	2.70	2.54	2.70	+8.434%	4	746	-62.963%
2024-12-30	2.49	2.49	2.49	2.49	-18.361%	10	744	-59.839%
2024-12-20	3.20	3.20	3.05	3.05	-3.481%	23	735	-67.213%
2024-12-16	3.15	3.16	3.15	3.16	-4.242%	3	745	-68.354%
2024-12-10	3.40	3.40	3.30	3.30	-7.042%	4	745	-69.697%
2024-12-05	3.55	3.55	3.55	3.55	0.000%	3	741	-71.831%
2024-12-04	3.55	3.55	3.55	3.55	-5.333%	1	738	-71.831%
2024-12-03	3.75	3.75	3.75	3.75	-6.250%	2	737	-73.333%
2024-12-02	4.00	4.00	4.00	4.00	-5.882%	4	735	-75.000%
2024-11-29	3.45	4.25	3.45	4.25	-15.000%	14	735	-76.471%
2024-11-22	5.00	5.00	5.00	5.00	+8.696%	2	735	-80.000%
2024-11-19	4.60	4.60	4.60	4.60	-12.381%	1	735	-78.261%
2024-11-18	5.25	5.25	5.25	5.25	-8.696%	15	736	-80.952%
2024-11-13	5.84	5.84	5.75	5.75	+2.679%	5	741	-82.609%
2024-11-06	5.15	5.60	5.15	5.60	+31.765%	5	741	-82.143%
2024-11-05	4.25	4.25	4.25	4.25	+18.715%	15	740	-76.471%
2024-10-21	4.50	4.50	3.58	3.58	+3.170%	25	740	-72.067%
2024-10-09	3.47	3.47	3.46	3.47	+2.059%	5	725	-71.182%
2024-10-08	3.40	3.40	3.40	3.40	+3.030%	1	725	-70.588%
2024-10-07	3.30	3.30	3.30	3.30	-8.333%	1	724	-69.697%
2024-10-03	3.60	3.60	3.60	3.60	-9.091%	7	723	-72.222%
2024-09-30	3.96	3.96	3.96	3.96	+0.253%	3	727	-74.747%
2024-09-26	3.95	3.95	3.95	3.95	-9.817%	1	727	-74.684%
2024-09-24	4.50	4.50	4.38	4.38	+15.263%	25	727	-77.169%
2024-09-23	3.80	3.80	3.80	3.80	+6.145%	30	729	-73.684%
2024-09-20	3.65	3.65	3.58	3.58	+0.845%	108	729	-72.067%
2024-09-19	3.55	3.55	3.55	3.55	+6.607%	24	729	-71.831%
2024-09-17	3.33	3.33	3.33	3.33	+9.180%	10	729	-69.970%
2024-09-12	3.05	3.05	3.05	3.05	+3.741%	1	729	-67.213%
2024-09-06	2.94	2.94	2.94	2.94	+5.000%	6	728	-65.986%
2024-09-05	2.64	2.80	2.64	2.80	+1.818%	2	728	-64.286%
2024-09-04	2.03	2.75	2.03	2.75	+23.318%	5	726	-63.636%
2024-09-03	2.31	2.31	2.23	2.23	-28.065%	6	728	-55.157%
2024-08-22	3.10	3.10	3.10	3.10	-7.463%	5	726	-67.742%
2024-08-20	3.20	3.35	3.20	3.35	+3.077%	2	721	-70.149%
2024-08-16	3.15	3.25	3.15	3.25	+4.167%	6	719	-69.231%
2024-08-15	3.12	3.12	3.12	3.12	+24.303%	1	719	-67.949%
2024-08-13	2.51	2.51	2.51	2.51	+4.149%	11	718	-60.159%
2024-08-12	2.50	2.50	2.40	2.41	-12.681%	21	718	-58.506%
2024-08-08	4.00	4.00	2.50	2.76	-28.125%	31	739	-63.768%
2024-08-07	4.65	5.00	3.84	3.84	+30.169%	114	731	-73.958%
2024-08-06	2.53	2.95	2.28	2.95	+293.333%	31	657	-66.102%
2024-08-05	0.88	0.88	0.75	0.75	-27.184%	76	802	+33.333%
2024-08-02	1.09	1.09	1.03	1.03	-14.167%	140	828	-2.913%
2024-08-01	1.49	1.70	1.20	1.20	+14.286%	71	798	-16.667%
2024-07-31	0.70	1.11	0.63	1.05	+40.000%	134	815	-4.762%
2024-07-30	0.21	1.23	0.21	0.75	+177.778%	67	742	+33.333%
2024-07-29	0.22	0.27	0.22	0.27	+58.824%	110	722	+270.370%
2024-07-24	0.17	0.17	0.17	0.17	+21.429%	1	658	+488.235%
2024-07-22	0.14	0.14	0.14	0.14	+27.273%	2	657	+614.286%
2024-07-19	0.12	0.12	0.11	0.11	0.000%	3	659	+809.091%
2024-07-18	0.14	0.14	0.11	0.11	-15.385%	12	656	+809.091%
2024-07-17	0.13	0.13	0.13	0.13	+30.000%	2	650	+669.231%
2024-07-16	0.12	0.12	0.10	0.10	+11.111%	28	652	+900.000%
2024-07-15	0.08	0.09	0.08	0.09	-10.000%	105	626	+1,011.111%
2024-07-12	0.10	0.10	0.10	0.10	+66.667%	4	611	+900.000%
2024-07-10	0.06	0.06	0.06	0.06	-14.286%	1	614	+1,566.667%
2024-07-09	0.07	0.09	0.07	0.07	0.000%	3	613	+1,328.571%
2024-07-08	0.09	0.09	0.07	0.07	+16.667%	2	612	+1,328.571%
2024-07-03	0.07	0.07	0.06	0.06	-14.286%	12	600	+1,566.667%
2024-07-02	0.07	0.10	0.07	0.07	-12.500%	32	600	+1,328.571%
2024-06-25	0.08	0.08	0.08	0.08	-11.111%	103	568	+1,150.000%
2024-06-24	0.09	0.09	0.09	0.09	0.000%	20	468	+1,011.111%
2024-06-21	0.09	0.09	0.09	0.09	-10.000%	40	448	+1,011.111%
2024-06-17	0.10	0.10	0.10	0.10	-9.091%	20	428	+900.000%
2024-06-11	0.09	0.11	0.09	0.11	-15.385%	60	408	+809.091%
2024-06-06	0.14	0.14	0.13	0.13	+8.333%	33	416	+669.231%
2024-05-17	0.14	0.14	0.12	0.12	0.000%	40	383	+733.333%
2024-05-15	0.12	0.12	0.12	0.12	-20.000%	60	383	+733.333%
2024-05-14	0.15	0.15	0.15	0.15	+7.143%	1	365	+566.667%
2024-05-10	0.14	0.14	0.14	0.14	+16.667%	4	364	+614.286%
2024-04-26	0.12	0.12	0.12	0.12	-25.000%	2	366	+733.333%
2024-04-22	0.16	0.16	0.16	0.16	-30.435%	3	367	+525.000%
2024-04-10	0.23	0.23	0.23	0.23	-4.167%	75	367	+334.783%
2024-04-09	0.23	0.25	0.23	0.24	-4.000%	5	303	+316.667%
2024-04-08	0.25	0.25	0.25	0.25	+31.579%	1	308	+300.000%
2024-04-05	0.19	0.19	0.19	0.19	-50.000%	2	308	+426.316%
2024-03-13	0.38	0.38	0.38	0.38	-11.628%	1	308	+163.158%
2024-03-11	0.43	0.43	0.43	0.43	0.000%	1	309	+132.558%
2024-03-08	0.40	0.44	0.40	0.43	+4.878%	54	310	+132.558%
2024-03-05	0.41	0.41	0.41	0.41	+17.143%	1	304	+143.902%
2024-02-28	0.35	0.35	0.34	0.35	+9.375%	20	305	+185.714%
2024-02-21	0.32	0.32	0.32	0.32	+3.226%	1	300	+212.500%
2024-02-12	0.31	0.31	0.31	0.31	+24.000%	5	301	+222.581%
2024-02-06	0.27	0.27	0.25	0.25	+8.696%	2	302	+300.000%
2024-02-01	0.23	0.23	0.23	0.23	+4.545%	12	304	+334.783%
2024-01-31	0.22	0.22	0.22	0.22	0.000%	14	304	+354.545%
2024-01-29	0.25	0.25	0.22	0.22	-12.000%	2	304	+354.545%
2024-01-26	0.32	0.32	0.24	0.25	-21.875%	40	302	+300.000%
2024-01-25	0.31	0.34	0.31	0.32	+14.286%	7	298	+212.500%
2024-01-23	0.28	0.28	0.28	0.28	+7.692%	3	294	+257.143%
2024-01-22	0.26	0.26	0.26	0.26	-13.333%	1	291	+284.615%
2024-01-17	0.30	0.30	0.30	0.30	-11.765%	15	290	+233.333%
2024-01-16	0.35	0.35	0.34	0.34	+9.677%	20	275	+194.118%
2024-01-09	0.31	0.31	0.31	0.31	-22.500%	9	276	+222.581%
2024-01-08	0.42	0.42	0.40	0.40	-16.667%	3	276	+150.000%
2024-01-02	0.50	0.50	0.48	0.48	+2.128%	11	276	+108.333%
2023-12-28	0.47	0.47	0.47	0.47	0.000%	3	276	+112.766%
2023-12-27	0.52	0.52	0.41	0.47	+6.818%	17	276	+112.766%
2023-12-20	0.44	0.44	0.44	0.44	+2.326%	1	274	+127.273%
2023-12-19	0.43	0.43	0.43	0.43	-6.522%	1	274	+132.558%
2023-12-14	0.45	0.46	0.45	0.46	+12.195%	15	274	+117.391%
2023-12-13	0.35	0.41	0.35	0.41	+24.242%	101	269	+143.902%
2023-12-12	0.33	0.33	0.33	0.33	0.000%	1	267	+203.030%
2023-12-11	0.35	0.38	0.31	0.33	+6.452%	217	267	+203.030%
2023-12-04	0.31	0.31	0.31	0.31	+34.783%	11	111	+222.581%
2023-11-30	0.23	0.23	0.23	0.23	-11.538%	1	102	+334.783%
2023-11-29	0.26	0.26	0.26	0.26	0.000%	12	101	+284.615%
2023-11-24	0.26	0.26	0.26	0.26	+13.043%	10	89	+284.615%
2023-11-10	0.23	0.23	0.23	0.23	+15.000%	14	86	+334.783%
2023-11-02	0.18	0.20	0.18	0.20	-9.091%	10	79	+400.000%
2023-11-01	0.21	0.22	0.21	0.22	-26.667%	3	70	+354.545%
2023-10-30	0.30	0.30	0.30	0.30	+76.471%	1	69	+233.333%
2023-10-26	0.17	0.17	0.17	0.17	-54.054%	1	68	+488.235%
2023-10-23	0.37	0.37	0.37	0.37	-5.128%	3	67	+170.270%
2023-10-18	0.27	0.39	0.27	0.39	+2.632%	2	67	+156.410%
2023-10-11	0.32	0.38	0.32	0.38	+26.667%	2	67	+163.158%
2023-10-06	0.30	0.30	0.30	0.30	-14.286%	1	67	+233.333%
2023-10-04	0.40	0.40	0.35	0.35	-5.405%	4	68	+185.714%
2023-09-27	0.25	0.37	0.25	0.37	+12.121%	2	67	+170.270%
2023-09-26	0.33	0.33	0.33	0.33	-17.500%	20	67	+203.030%
2023-09-25	0.40	0.40	0.40	0.40	+48.148%	10	47	+150.000%
2023-09-12	0.27	0.27	0.27	0.27	0.000%	37	37	+270.370%

.dark-mode .HWbmSQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HWbmSQ{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20260116C4LUMN Jan 16 2026 4.00 Call (LUMN260116C00004000)option OPRA

LUMN20260116C4
LUMN Jan 16 2026 4.00 Call (LUMN260116C00004000)
option OPRA