Dark

LUMN20261218C3
LUMN Dec 18 2026 3.00 Call (LUMN261218C00003000)
option OPRA

EOD

Aug 25, 2026

2.90-24.675%(-0.95)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	2.9000	2.9000	2.9000	2.9000	-24.675%	130	2,202	0.000%
2026-08-14	3.7000	3.8500	3.7000	3.8500	+13.235%	135	2,236	-24.675%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-29.167%	5	2,236	-14.706%
2026-06-30	4.8500	4.8500	4.8000	4.8000	-23.200%	150	2,236	-39.583%
2026-06-08	6.2500	6.2500	6.2500	6.2500	-11.723%	1	2,274	-53.600%
2026-05-15	7.0800	7.0800	7.0800	7.0800	+1.143%	3	2,274	-59.040%
2026-05-06	7.0000	7.0000	7.0000	7.0000	+11.111%	1	2,274	-58.571%
2026-05-04	6.3000	6.3000	6.3000	6.3000	0.000%	2	2,275	-53.968%
2026-05-01	6.3000	6.3000	6.3000	6.3000	+1.613%	10	2,285	-53.968%
2026-04-27	6.2000	6.2000	6.2000	6.2000	-1.587%	20	2,285	-53.226%
2026-04-22	6.3000	6.3000	6.3000	6.3000	+9.375%	10	2,303	-53.968%
2026-04-17	5.7600	5.7600	5.7600	5.7600	+0.174%	1	2,313	-49.653%
2026-04-16	5.8000	5.8000	5.6200	5.7500	-0.862%	400	2,313	-49.565%
2026-04-15	5.4500	5.8000	5.4500	5.8000	+20.833%	40	2,685	-50.000%
2026-04-14	5.1500	5.1700	4.8000	4.8000	-2.041%	42	2,705	-39.583%
2026-04-13	4.8900	4.9000	4.8900	4.9000	+20.988%	70	2,747	-40.816%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-4.481%	2	2,817	-28.395%
2026-04-01	4.4500	4.4500	4.2400	4.2400	+1.679%	32	2,817	-31.604%
2026-03-31	4.1000	4.2000	3.9500	4.1700	+4.250%	57	2,817	-30.456%
2026-03-24	4.1200	4.1200	4.0000	4.0000	+2.564%	13	2,832	-27.500%
2026-03-11	3.9000	3.9000	3.9000	3.9000	0.000%	413	2,835	-25.641%
2026-03-09	3.7500	3.9000	3.7000	3.9000	-26.692%	4	3,048	-25.641%
2026-02-11	5.3200	5.3200	5.3200	5.3200	+47.778%	2	3,049	-45.489%
2026-02-05	3.7500	3.7500	3.6000	3.6000	-41.272%	4	3,051	-19.444%
2026-01-30	6.1300	6.1300	6.1300	6.1300	+3.898%	10	3,054	-52.692%
2026-01-26	5.9000	5.9000	5.9000	5.9000	-3.279%	3	3,064	-50.847%
2026-01-22	5.9500	6.1000	5.9500	6.1000	+12.963%	14	3,067	-52.459%
2026-01-21	5.4000	5.4000	5.3500	5.4000	+4.854%	6	3,079	-46.296%
2026-01-20	5.1500	5.2000	5.1500	5.1500	-11.207%	4	3,085	-43.689%
2026-01-16	5.8000	5.8000	5.8000	5.8000	-5.229%	1	3,089	-50.000%
2026-01-15	6.1200	6.1200	6.1200	6.1200	+13.124%	1	3,089	-52.614%
2026-01-08	5.4100	5.4100	5.4100	5.4100	-1.636%	1	3,089	-46.396%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+4.167%	1	3,090	-47.273%
2026-01-02	5.2800	5.2800	5.2800	5.2800	+3.937%	5	3,090	-45.076%
2025-12-31	5.0700	5.0800	5.0700	5.0800	-5.926%	16	3,102	-42.913%
2025-12-17	5.4000	5.4000	5.4000	5.4000	-10.744%	10	3,102	-46.296%
2025-12-12	6.0500	6.0500	6.0500	6.0500	-2.419%	10	3,108	-52.066%
2025-12-10	6.2000	6.2000	6.2000	6.2000	+8.772%	40	3,118	-53.226%
2025-12-08	5.7000	5.7000	5.7000	5.7000	+3.636%	1	3,118	-49.123%
2025-11-20	5.5000	5.5000	5.5000	5.5000	-6.780%	1	3,119	-47.273%
2025-11-17	5.9000	5.9000	5.9000	5.9000	+12.381%	1	3,118	-50.847%
2025-11-14	5.2500	5.2500	5.2500	5.2500	-31.373%	1	3,119	-44.762%
2025-11-10	8.3000	8.3000	7.6500	7.6500	-11.047%	6	3,120	-62.092%
2025-11-06	8.6000	8.6000	8.6000	8.6000	+4.242%	10	3,125	-66.279%
2025-11-03	8.2500	8.2500	8.2500	8.2500	+7.143%	3	3,125	-64.848%
2025-10-30	8.3000	8.3000	7.7000	7.7000	-9.412%	3	3,125	-62.338%
2025-10-29	7.5500	8.5000	7.5500	8.5000	+14.865%	8	3,126	-65.882%
2025-10-28	6.9500	7.4000	6.9500	7.4000	+15.625%	6	3,127	-60.811%
2025-10-27	6.4000	6.4000	6.4000	6.4000	+28.000%	500	3,565	-54.688%
2025-10-23	5.0000	5.0000	5.0000	5.0000	+20.482%	1	3,565	-42.000%
2025-10-10	4.1500	4.1500	4.1500	4.1500	0.000%	20	3,567	-30.120%
2025-10-09	4.2500	4.2500	4.1500	4.1500	-7.572%	10	3,547	-30.120%
2025-10-07	4.4900	4.4900	4.4900	4.4900	+10.864%	1	3,538	-35.412%
2025-10-06	4.0500	4.0500	4.0500	4.0500	+2.532%	1	3,538	-28.395%
2025-10-03	3.7500	3.9500	3.7500	3.9500	+5.333%	3	3,539	-26.582%
2025-10-02	3.9000	3.9000	3.7500	3.7500	+7.143%	12	3,540	-22.667%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-2.778%	1	3,538	-17.143%
2025-09-30	3.6000	3.6000	3.6000	3.6000	+10.769%	3	3,539	-19.444%
2025-09-24	3.3000	3.3000	3.2500	3.2500	-11.685%	4	3,542	-10.769%
2025-09-23	3.7300	3.7300	3.6800	3.6800	-3.916%	6	3,542	-21.196%
2025-09-22	3.8400	3.8400	3.8300	3.8300	+17.846%	50	3,538	-24.282%
2025-09-17	3.2500	3.2500	3.2500	3.2500	-1.515%	1	3,539	-10.769%
2025-09-12	3.3000	3.3000	3.3000	3.3000	-10.569%	1	3,538	-12.121%
2025-09-11	4.0500	4.1000	3.6900	3.6900	+33.696%	32	3,538	-21.409%
2025-09-09	2.7600	2.7600	2.7600	2.7600	+21.586%	2	3,528	+5.072%
2025-09-08	2.2700	2.2700	2.2700	2.2700	-6.967%	1	3,528	+27.753%
2025-09-02	2.4400	2.4400	2.4400	2.4400	-7.925%	5	3,527	+18.852%
2025-08-28	2.8000	2.8000	2.6500	2.6500	+23.256%	16	3,527	+9.434%
2025-08-22	2.1000	2.1500	2.1000	2.1500	+7.500%	11	3,532	+34.884%
2025-08-21	2.0000	2.0000	2.0000	2.0000	+13.636%	5	3,537	+45.000%
2025-08-13	1.7600	1.7600	1.7600	1.7600	+7.975%	1	3,537	+64.773%
2025-08-12	1.6300	1.6300	1.6300	1.6300	+1.875%	1	3,537	+77.914%
2025-08-11	1.6000	1.6000	1.6000	1.6000	+4.575%	5	3,537	+81.250%
2025-08-08	1.5300	1.5300	1.5300	1.5300	+2.000%	8	3,542	+89.542%
2025-08-07	1.5000	1.5000	1.5000	1.5000	+2.041%	3	3,542	+93.333%
2025-08-01	1.3500	1.5300	1.3000	1.4700	-32.877%	132	3,539	+97.279%
2025-07-30	2.1900	2.1900	2.1900	2.1900	0.000%	1	3,424	+32.420%
2025-07-29	2.1100	2.1900	2.1100	2.1900	+5.797%	3	3,425	+32.420%
2025-07-28	2.0700	2.0700	2.0700	2.0700	-0.481%	1	3,427	+40.097%
2025-07-25	2.0800	2.0800	2.0800	2.0800	-4.147%	24	3,427	+39.423%
2025-07-11	2.1700	2.1700	2.1700	2.1700	-3.125%	6	3,427	+33.641%
2025-07-08	2.2400	2.2400	2.2400	2.2400	+4.186%	3	3,427	+29.464%
2025-06-27	2.1500	2.1500	2.1500	2.1500	+2.381%	30	3,427	+34.884%
2025-06-11	2.1000	2.1000	2.1000	2.1000	+20.000%	1	3,438	+38.095%
2025-06-03	1.7500	1.7500	1.7500	1.7500	-9.794%	1	3,437	+65.714%
2025-05-27	1.8100	1.9400	1.8100	1.9400	+12.791%	3	3,437	+49.485%
2025-05-23	1.7600	1.7600	1.7200	1.7200	-10.881%	12	3,434	+68.605%
2025-05-19	1.9300	1.9300	1.9300	1.9300	-16.087%	1	3,434	+50.259%
2025-05-07	2.3000	2.3000	2.3000	2.3000	+17.949%	1	3,434	+26.087%
2025-05-05	1.9500	1.9500	1.9500	1.9500	+25.806%	5	3,433	+48.718%
2025-04-23	1.4500	1.5800	1.4500	1.5500	+10.714%	5	3,428	+87.097%
2025-04-21	1.4000	1.4000	1.4000	1.4000	-21.348%	3	3,429	+107.143%
2025-04-11	1.7200	1.7800	1.7000	1.7800	+31.852%	4,060	3,429	+62.921%
2025-04-08	1.5800	1.5800	1.3500	1.3500	-15.625%	2	1,711	+114.815%
2025-04-07	1.6000	1.6000	1.6000	1.6000	-27.273%	1	1,711	+81.250%
2025-03-28	2.2000	2.2000	2.2000	2.2000	+10.000%	4	1,711	+31.818%
2025-03-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,711	+45.000%
2025-03-26	2.0000	2.0000	2.0000	2.0000	-23.954%	1	1,711	+45.000%
2025-02-27	2.6500	2.6500	2.6300	2.6300	+19.545%	6	1,710	+10.266%
2025-02-25	2.2000	2.2000	2.2000	2.2000	-8.714%	2	1,708	+31.818%
2025-02-24	2.5000	2.5600	2.3100	2.4100	-18.305%	6	1,708	+20.332%
2025-02-21	2.9500	2.9500	2.9500	2.9500	+9.259%	2	1,703	-1.695%
2025-02-19	2.7000	2.7000	2.7000	2.7000	+42.105%	3	1,703	+7.407%
2025-02-18	1.9000	1.9000	1.9000	1.9000	-26.923%	1	1,700	+52.632%
2025-02-12	2.6000	2.6000	2.6000	2.6000	-10.345%	1	1,699	+11.538%
2025-02-07	2.9500	3.1000	2.9000	2.9000	+3.571%	8	1,698	0.000%
2025-02-03	3.0500	3.0500	2.8000	2.8000	-3.448%	39	1,699	+3.571%
2025-01-30	2.9000	2.9000	2.9000	2.9000	-9.375%	4	1,724	0.000%
2025-01-14	3.2000	3.2000	3.2000	3.2000	-12.329%	2	1,724	-9.375%
2025-01-03	3.6500	3.6500	3.6500	3.6500	+13.707%	2	1,722	-20.548%
2024-12-31	3.2100	3.2100	3.2100	3.2100	-31.702%	10	1,722	-9.657%
2024-12-09	4.6200	4.7000	4.6200	4.7000	+8.046%	5	1,722	-38.298%
2024-12-06	4.3500	4.3500	4.3500	4.3500	-14.706%	4	1,726	-33.333%
2024-12-02	5.1000	5.1000	5.1000	5.1000	-12.069%	1	1,726	-43.137%
2024-11-25	5.8000	5.8000	5.8000	5.8000	+18.367%	1	1,726	-50.000%
2024-11-20	4.9000	4.9000	4.9000	4.9000	-19.540%	1	1,726	-40.816%
2024-11-18	6.0900	6.0900	6.0900	6.0900	-19.763%	6	1,726	-52.381%
2024-11-11	7.5000	7.5900	7.5000	7.5900	+8.429%	18	1,726	-61.792%
2024-11-08	7.0000	7.0000	7.0000	7.0000	0.000%	2	1,726	-58.571%
2024-11-07	7.0000	7.0000	7.0000	7.0000	+16.667%	2	1,726	-58.571%
2024-11-06	6.0000	6.0000	6.0000	6.0000	+33.333%	7	1,726	-51.667%
2024-11-01	4.5000	4.5000	4.5000	4.5000	+4.408%	2	1,731	-35.556%
2024-10-28	4.3100	4.3100	4.3100	4.3100	+10.513%	1	1,732	-32.715%
2024-10-22	3.6600	3.9000	3.6600	3.9000	-14.474%	15	1,731	-25.641%
2024-10-09	4.5600	4.5600	4.5600	4.5600	+2.013%	8	1,746	-36.404%
2024-10-08	4.4700	4.4700	4.4700	4.4700	-0.887%	1	1,751	-35.123%
2024-10-02	4.5100	4.5100	4.5100	4.5100	-1.957%	2	1,751	-35.698%
2024-09-27	4.6000	4.6000	4.6000	4.6000	-10.331%	2	1,751	-36.957%
2024-09-24	5.2500	5.2500	5.1300	5.1300	+2.600%	206	1,751	-43.470%
2024-09-23	5.0000	5.0000	4.9400	5.0000	+11.111%	3	1,751	-42.000%
2024-09-19	4.3400	4.5000	4.3400	4.5000	+4.651%	18	1,752	-35.556%
2024-09-18	4.3000	4.3000	4.3000	4.3000	+7.232%	1	1,752	-32.558%
2024-09-16	4.0400	4.0400	4.0100	4.0100	+2.821%	12	1,752	-27.681%
2024-09-13	4.2000	4.2000	3.9000	3.9000	-2.010%	18	1,760	-25.641%
2024-09-12	3.9000	3.9800	3.9000	3.9800	+17.751%	2	1,763	-27.136%
2024-09-10	3.5100	3.6500	3.3500	3.3800	+4.644%	19	1,762	-14.201%
2024-09-09	3.2000	3.6000	3.2000	3.2300	-16.104%	7	1,763	-10.217%
2024-09-06	3.4200	3.8500	3.4200	3.8500	+13.905%	30	1,762	-24.675%
2024-09-05	3.6000	3.6000	3.3800	3.3800	+2.424%	2	1,759	-14.201%
2024-09-04	3.3000	3.3000	3.3000	3.3000	+10.000%	1	1,759	-12.121%
2024-09-03	3.0000	3.0000	3.0000	3.0000	-13.545%	10	1,759	-3.333%
2024-08-29	3.4700	3.4700	3.4700	3.4700	-1.420%	1	1,769	-16.427%
2024-08-28	3.4500	3.5200	3.3300	3.5200	+10.345%	16	1,770	-17.614%
2024-08-27	3.6000	3.6000	3.1900	3.1900	-24.048%	31	1,765	-9.091%
2024-08-23	4.0800	4.2000	4.0800	4.2000	+2.439%	4	1,744	-30.952%
2024-08-22	3.8800	4.1000	3.8800	4.1000	-1.205%	5	1,743	-29.268%
2024-08-21	4.1900	4.1900	4.0900	4.1500	-1.190%	8	1,746	-30.120%
2024-08-20	3.7500	4.2000	3.7500	4.2000	+7.692%	8	1,747	-30.952%
2024-08-19	4.1000	4.1000	3.7400	3.9000	-4.878%	3	1,746	-25.641%
2024-08-16	3.8000	4.1000	3.8000	4.1000	+9.333%	14	1,745	-29.268%
2024-08-15	3.9400	3.9400	3.7500	3.7500	+17.188%	2	1,741	-22.667%
2024-08-13	3.0000	3.2000	3.0000	3.2000	-11.111%	44	1,739	-9.375%
2024-08-12	3.6000	3.6000	3.6000	3.6000	-7.692%	3	1,699	-19.444%
2024-08-09	3.9000	3.9000	3.9000	3.9000	+20.000%	6	1,699	-25.641%
2024-08-08	4.1000	4.1000	3.1500	3.2500	-35.000%	389	1,696	-10.769%
2024-08-07	5.2000	6.0000	4.6000	5.0000	+40.845%	167	1,393	-42.000%
2024-08-06	2.4000	3.5500	2.4000	3.5500	+179.528%	196	1,393	-18.310%
2024-08-05	1.2500	1.3400	1.2500	1.2700	-16.447%	45	1,274	+128.346%
2024-08-02	1.5700	1.6900	1.3000	1.5200	-8.434%	18	1,239	+90.789%
2024-08-01	1.8800	2.1300	1.5900	1.6600	+20.290%	27	1,236	+74.699%
2024-07-31	1.1500	1.6000	1.1500	1.3800	+15.000%	22	1,227	+110.145%
2024-07-30	0.8300	2.0000	0.8000	1.2000	+79.104%	20	1,221	+141.667%
2024-07-29	0.6100	0.6800	0.6100	0.6700	+17.544%	30	1,217	+332.836%
2024-07-26	0.5500	0.5700	0.5400	0.5700	+26.667%	99	1,205	+408.772%
2024-07-25	0.4300	0.4600	0.4300	0.4500	+25.000%	3	1,178	+544.444%
2024-07-23	0.3700	0.3700	0.3600	0.3600	-7.692%	7	1,176	+705.556%
2024-07-22	0.3900	0.3900	0.3900	0.3900	+21.875%	4	1,169	+643.590%
2024-07-16	0.3200	0.3200	0.3200	0.3200	+18.519%	1	1,165	+806.250%
2024-07-12	0.2700	0.2700	0.2700	0.2700	+8.000%	42	1,164	+974.074%
2024-07-11	0.2700	0.2700	0.2500	0.2500	0.000%	2	1,164	+1,060.000%
2024-07-09	0.2600	0.2600	0.2500	0.2500	0.000%	10	1,162	+1,060.000%
2024-07-01	0.2500	0.2500	0.2500	0.2500	0.000%	53	1,134	+1,060.000%
2024-06-27	0.2500	0.2500	0.2500	0.2500	+8.696%	2	1,134	+1,060.000%
2024-06-26	0.2300	0.2500	0.2300	0.2300	-8.000%	28	1,134	+1,160.870%
2024-06-25	0.2500	0.2500	0.2500	0.2500	-10.714%	35	1,117	+1,060.000%
2024-06-24	0.2900	0.2900	0.2800	0.2800	0.000%	37	1,082	+935.714%
2024-06-20	0.2800	0.2800	0.2800	0.2800	+27.273%	4	1,078	+935.714%
2024-06-17	0.2300	0.2400	0.2200	0.2200	-29.032%	41	1,078	+1,218.182%
2024-06-14	0.3100	0.3300	0.2900	0.3100	+6.897%	520	1,118	+835.484%
2024-06-13	0.2900	0.2900	0.2900	0.2900	-17.143%	2	937	+900.000%
2024-06-12	0.3500	0.3500	0.3500	0.3500	+16.667%	21	935	+728.571%
2024-06-07	0.3000	0.3000	0.3000	0.3000	0.000%	2	914	+866.667%
2024-06-06	0.3000	0.3000	0.3000	0.3000	+3.448%	1	913	+866.667%
2024-05-28	0.2900	0.2900	0.2900	0.2900	-12.121%	5	913	+900.000%
2024-05-22	0.3300	0.3300	0.3300	0.3300	0.000%	275	913	+778.788%
2024-05-15	0.3300	0.3300	0.3300	0.3300	+3.125%	168	871	+778.788%
2024-05-10	0.3200	0.3300	0.3200	0.3200	+6.667%	84	761	+806.250%
2024-05-02	0.3000	0.3000	0.3000	0.3000	0.000%	8	720	+866.667%
2024-05-01	0.3000	0.3000	0.3000	0.3000	0.000%	4	712	+866.667%
2024-04-25	0.3000	0.3000	0.3000	0.3000	-11.765%	50	712	+866.667%
2024-04-23	0.3300	0.3600	0.3300	0.3400	-5.556%	250	712	+752.941%
2024-04-22	0.3600	0.3800	0.3600	0.3600	-10.000%	83	542	+705.556%
2024-04-18	0.4200	0.4200	0.4000	0.4000	+5.263%	26	461	+625.000%
2024-04-17	0.4000	0.4000	0.3400	0.3800	-11.628%	5	461	+663.158%
2024-04-09	0.4300	0.4300	0.4300	0.4300	0.000%	2	458	+574.419%
2024-04-08	0.4300	0.4300	0.4300	0.4300	0.000%	162	457	+574.419%
2024-04-05	0.4300	0.4300	0.4300	0.4300	-6.522%	148	295	+574.419%
2024-04-04	0.4600	0.4600	0.4600	0.4600	-20.690%	88	221	+530.435%
2024-04-01	0.5800	0.5800	0.5800	0.5800	-17.143%	16	163	+400.000%
2024-03-21	0.7000	0.7000	0.7000	0.7000	+1.449%	2	163	+314.286%
2024-03-13	0.9000	0.9000	0.6900	0.6900	-5.479%	50	163	+320.290%
2024-03-11	0.8900	0.8900	0.7300	0.7300	+2.817%	2	113	+297.260%
2024-03-08	0.7200	0.7200	0.7100	0.7100	-1.389%	42	111	+308.451%
2024-03-05	0.7200	0.7200	0.7200	0.7200	+10.769%	36	111	+302.778%
2024-03-01	0.6000	0.6600	0.6000	0.6500	+8.333%	122	120	+346.154%
2024-02-29	0.6000	0.6000	0.6000	0.6000	0.000%	3	75	+383.333%
2024-02-28	0.5000	0.6000	0.5000	0.6000	+11.111%	12	75	+383.333%
2024-02-26	0.5400	0.5400	0.5400	0.5400	-11.475%	20	77	+437.037%
2024-02-20	0.6100	0.6100	0.6100	0.6100	-3.175%	2	61	+375.410%
2024-02-16	0.6300	0.6300	0.6300	0.6300	-3.077%	32	72	+360.317%
2024-02-14	0.7700	0.7700	0.6500	0.6500	-16.667%	14	72	+346.154%
2024-02-13	0.7800	0.7800	0.7800	0.7800	0.000%	12	72	+271.795%
2024-02-12	0.6700	0.7800	0.6700	0.7800	+56.000%	17	60	+271.795%
2024-02-07	0.5000	0.5000	0.5000	0.5000	+11.111%	3	60	+480.000%
2024-02-06	0.4500	0.4500	0.4500	0.4500	-10.000%	1	60	+544.444%
2024-02-01	0.5000	0.5000	0.5000	0.5000	-16.667%	1	60	+480.000%
2024-01-29	0.6000	0.6000	0.6000	0.6000	+1.695%	1	59	+383.333%
2024-01-26	0.5900	0.5900	0.5900	0.5900	+9.259%	15	58	+391.525%
2024-01-25	0.6500	0.6500	0.5400	0.5400	+12.500%	44	58	+437.037%
2024-01-22	0.4800	0.4800	0.4800	0.4800	-11.111%	4	14	+504.167%
2024-01-18	0.5400	0.5400	0.5400	0.5400	0.000%	10	10	+437.037%

.dark-mode .bcKNH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bcKNH8{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20261218C3LUMN Dec 18 2026 3.00 Call (LUMN261218C00003000)option OPRA

LUMN20261218C3
LUMN Dec 18 2026 3.00 Call (LUMN261218C00003000)
option OPRA