Dark

LUMN20261218P4
LUMN Dec 18 2026 4.00 Put (LUMN261218P00004000)
option OPRA

EOD

Aug 26, 2026

0.19000.000%(0.0000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.1800	0.1900	0.1800	0.1900	0.000%	36	16,034	0.000%
2026-08-25	0.1900	0.1900	0.1900	0.1900	0.000%	2	16,045	0.000%
2026-08-24	0.1900	0.1900	0.1900	0.1900	+5.556%	10	16,043	0.000%
2026-08-19	0.1800	0.1800	0.1800	0.1800	+5.882%	5	16,036	+5.556%
2026-08-10	0.1400	0.1700	0.1400	0.1700	-26.087%	4	16,036	+11.765%
2026-08-06	0.2300	0.2300	0.2300	0.2300	-4.167%	1	16,032	-17.391%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-4.000%	2	16,032	-20.833%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+4.167%	5	16,030	-24.000%
2026-07-09	0.2400	0.2400	0.2400	0.2400	-14.286%	1	16,027	-20.833%
2026-07-07	0.2700	0.2800	0.2700	0.2800	+3.704%	4	16,026	-32.143%
2026-07-02	0.2100	0.2700	0.2100	0.2700	+92.857%	11	16,019	-29.630%
2026-06-30	0.1400	0.1400	0.1400	0.1400	-6.667%	10	16,019	+35.714%
2026-06-23	0.1500	0.1500	0.1500	0.1500	0.000%	5	16,009	+26.667%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-11.765%	150	16,009	+26.667%
2026-05-18	0.1400	0.1700	0.1400	0.1700	+13.333%	22	16,159	+11.765%
2026-05-15	0.1300	0.1500	0.1300	0.1500	+36.364%	12	16,159	+26.667%
2026-05-14	0.1400	0.1700	0.1100	0.1100	-35.294%	35	16,187	+72.727%
2026-05-13	0.1700	0.1700	0.1700	0.1700	-22.727%	2	16,157	+11.765%
2026-05-04	0.2200	0.2200	0.2200	0.2200	-21.429%	100	16,157	-13.636%
2026-04-16	0.2800	0.2800	0.2800	0.2800	+12.000%	1	16,215	-32.143%
2026-04-13	0.2900	0.2900	0.2500	0.2500	-16.667%	23	16,215	-24.000%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-26.829%	5	16,200	-36.667%
2026-03-31	0.4100	0.4100	0.4100	0.4100	0.000%	2	16,200	-53.659%
2026-03-27	0.4100	0.4100	0.4100	0.4100	0.000%	4	16,198	-53.659%
2026-03-23	0.4100	0.4100	0.4100	0.4100	-10.870%	100	16,198	-53.659%
2026-03-18	0.4300	0.4600	0.4300	0.4600	+4.545%	57	16,150	-58.696%
2026-03-16	0.4400	0.4400	0.4400	0.4400	+15.789%	2	16,100	-56.818%
2026-02-13	0.3800	0.3800	0.3800	0.3800	+5.556%	3	16,103	-50.000%
2026-02-12	0.3800	0.3800	0.3600	0.3600	+9.091%	15	16,103	-47.222%
2026-02-11	0.3300	0.3300	0.3300	0.3300	-25.000%	1	16,103	-42.424%
2026-02-09	0.4400	0.4400	0.4400	0.4400	+29.412%	9	16,104	-56.818%
2026-02-06	0.4500	0.4500	0.3400	0.3400	-37.037%	10	16,104	-44.118%
2026-02-05	0.5400	0.5400	0.5400	0.5400	+8.000%	20	16,099	-64.815%
2026-02-04	0.4500	0.5000	0.4500	0.5000	+19.048%	16	16,089	-62.000%
2026-02-03	0.4200	0.4200	0.4200	0.4200	+23.529%	3	16,103	-54.762%
2026-01-26	0.3200	0.3400	0.3200	0.3400	+25.926%	9	16,103	-44.118%
2026-01-22	0.3400	0.3400	0.2700	0.2700	-27.027%	9	16,109	-29.630%
2026-01-20	0.3400	0.3700	0.3300	0.3700	+8.824%	40	16,100	-48.649%
2026-01-16	0.3300	0.3400	0.3300	0.3400	+17.241%	13	16,080	-44.118%
2026-01-15	0.3500	0.3500	0.2900	0.2900	-29.268%	13	16,080	-34.483%
2026-01-12	0.4100	0.4100	0.4100	0.4100	+7.895%	25	16,074	-53.659%
2026-01-09	0.3800	0.3800	0.3800	0.3800	-15.556%	15	16,049	-50.000%
2025-12-30	0.4500	0.4500	0.4500	0.4500	-6.250%	100	16,064	-57.778%
2025-12-29	0.4800	0.4800	0.4800	0.4800	-4.000%	1	16,158	-60.417%
2025-12-26	0.5000	0.5000	0.5000	0.5000	-13.793%	7	16,157	-62.000%
2025-12-05	0.5800	0.5800	0.5800	0.5800	+9.434%	1	16,150	-67.241%
2025-12-04	0.5200	0.5300	0.4800	0.5300	+15.217%	9	16,150	-64.151%
2025-12-03	0.4500	0.4600	0.4500	0.4600	-2.128%	3	16,150	-58.696%
2025-12-02	0.4900	0.4900	0.4700	0.4700	-24.194%	5	16,150	-59.574%
2025-11-14	0.6200	0.6200	0.6200	0.6200	+5.085%	10	16,149	-69.355%
2025-11-13	0.5900	0.5900	0.5900	0.5900	+3.509%	3	16,159	-67.797%
2025-11-12	0.5700	0.5700	0.5700	0.5700	+3.636%	1	16,157	-66.667%
2025-11-03	0.5500	0.5500	0.5500	0.5500	-8.333%	10	16,156	-65.455%
2025-10-29	0.5000	0.6000	0.5000	0.6000	+20.000%	2	16,156	-68.333%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-28.571%	20	16,178	-62.000%
2025-10-14	0.7000	0.7000	0.7000	0.7000	+7.692%	3	16,178	-72.857%
2025-10-13	0.6500	0.6500	0.6500	0.6500	+10.169%	2	16,178	-70.769%
2025-10-08	0.6000	0.6000	0.5900	0.5900	-1.667%	5	16,176	-67.797%
2025-10-06	0.6000	0.6000	0.6000	0.6000	-20.000%	10	16,171	-68.333%
2025-09-30	0.7500	0.7500	0.7500	0.7500	-8.537%	2	16,161	-74.667%
2025-09-23	0.8200	0.8200	0.8200	0.8200	+1.235%	2	16,162	-76.829%
2025-09-09	0.8100	0.8100	0.8100	0.8100	-6.897%	10	16,162	-76.543%
2025-09-03	0.8700	0.8700	0.8700	0.8700	+6.098%	50	16,172	-78.161%
2025-08-29	0.6500	0.8200	0.6500	0.8200	-15.464%	2	16,121	-76.829%
2025-08-20	0.9200	0.9700	0.9200	0.9700	+6.593%	2	16,121	-80.412%
2025-08-18	0.8700	0.9100	0.8700	0.9100	-4.211%	104	16,121	-79.121%
2025-08-15	0.9500	0.9500	0.9500	0.9500	-5.000%	10	16,117	-80.000%
2025-08-13	1.0200	1.0600	1.0000	1.0000	-12.281%	7	16,117	-81.000%
2025-08-12	1.1300	1.1400	1.1300	1.1400	-5.000%	2	16,120	-83.333%
2025-08-08	1.2000	1.2000	1.2000	1.2000	+2.564%	10	16,118	-84.167%
2025-08-06	1.1700	1.1700	1.1700	1.1700	-6.400%	5	16,128	-83.761%
2025-08-01	1.2500	1.2500	1.2500	1.2500	+26.263%	1	16,128	-84.800%
2025-07-31	0.9900	0.9900	0.9900	0.9900	-1.980%	28	16,129	-80.808%
2025-07-24	0.9800	1.0100	0.9800	1.0100	+5.208%	2	16,101	-81.188%
2025-07-23	0.9800	1.0200	0.9600	0.9600	-4.950%	127	16,101	-80.208%
2025-07-22	0.9900	1.0300	0.9900	1.0100	-5.607%	36	16,007	-81.188%
2025-07-21	1.0200	1.0700	1.0200	1.0700	+0.943%	2	15,988	-82.243%
2025-07-18	1.0300	1.0700	1.0300	1.0600	+3.922%	5	15,988	-82.075%
2025-07-17	1.0300	1.0300	1.0200	1.0200	+4.082%	55	15,985	-81.373%
2025-07-15	0.9800	1.0300	0.9800	0.9800	-3.922%	360	15,978	-80.612%
2025-07-14	1.0200	1.0200	1.0200	1.0200	+2.000%	135	15,785	-81.373%
2025-07-10	1.0000	1.0000	1.0000	1.0000	-10.714%	20	15,786	-81.000%
2025-07-07	1.0800	1.1200	1.0800	1.1200	-3.448%	2	15,786	-83.036%
2025-06-30	1.1700	1.1700	1.1600	1.1600	-0.855%	39	15,816	-83.621%
2025-06-27	1.1800	1.1900	1.1700	1.1700	-0.847%	82	15,777	-83.761%
2025-06-25	1.2200	1.2700	1.1800	1.1800	-7.813%	19	15,695	-83.898%
2025-06-23	1.2900	1.2900	1.2800	1.2800	-4.478%	74	15,679	-85.156%
2025-06-20	1.3200	1.3700	1.3200	1.3400	+2.290%	100	15,605	-85.821%
2025-06-18	1.3100	1.3100	1.3100	1.3100	-0.758%	50	15,548	-85.496%
2025-06-13	1.3200	1.3200	1.3100	1.3200	-8.966%	24	15,548	-85.606%
2025-05-23	1.4400	1.4500	1.4400	1.4500	+3.571%	18	15,539	-86.897%
2025-05-22	1.4000	1.4000	1.4000	1.4000	0.000%	100	15,539	-86.429%
2025-05-19	1.4000	1.4000	1.4000	1.4000	+7.692%	8	15,439	-86.429%
2025-05-14	1.3600	1.3600	1.3000	1.3000	-7.143%	12	15,431	-85.385%
2025-05-08	1.4000	1.4000	1.4000	1.4000	0.000%	5	15,420	-86.429%
2025-05-06	1.4000	1.4000	1.4000	1.4000	-17.160%	1	15,415	-86.429%
2025-05-02	1.6900	1.6900	1.6900	1.6900	-1.170%	2	15,415	-88.757%
2025-04-16	1.7100	1.7100	1.7100	1.7100	+1.786%	10	15,415	-88.889%
2025-04-07	1.6800	1.6800	1.6800	1.6800	+1.818%	1	15,405	-88.690%
2025-04-04	1.6500	1.6500	1.6500	1.6500	+10.000%	266	15,405	-88.485%
2025-04-03	1.5000	1.5000	1.5000	1.5000	+20.968%	10	15,405	-87.333%
2025-03-12	1.2400	1.2400	1.2400	1.2400	-4.615%	5	15,395	-84.677%
2025-02-26	1.3000	1.3000	1.3000	1.3000	0.000%	1	15,395	-85.385%
2025-02-20	1.3000	1.3000	1.3000	1.3000	-1.515%	1	15,394	-85.385%
2025-02-13	1.3200	1.3200	1.3200	1.3200	-2.222%	10	15,383	-85.606%
2025-02-03	1.3500	1.3500	1.3500	1.3500	+8.000%	1	15,383	-85.926%
2025-01-27	1.2500	1.2500	1.2500	1.2500	-0.794%	10	15,383	-84.800%
2025-01-13	1.2600	1.2600	1.2600	1.2600	-0.787%	1	15,373	-84.921%
2025-01-08	1.2700	1.2700	1.2700	1.2700	+10.435%	6	15,379	-85.039%
2024-12-19	1.1800	1.1800	1.1300	1.1500	+4.545%	7	15,379	-83.478%
2024-12-18	1.0800	1.1000	1.0800	1.1000	-0.901%	2	15,379	-82.727%
2024-12-17	1.1100	1.1100	1.1100	1.1100	+0.909%	1	15,379	-82.883%
2024-12-03	1.0800	1.1000	1.0800	1.1000	+35.802%	2	15,380	-82.727%
2024-11-18	0.8100	0.8100	0.8100	0.8100	-19.000%	4	15,381	-76.543%
2024-11-15	1.0000	1.0000	1.0000	1.0000	+8.696%	20	15,377	-81.000%
2024-11-07	0.9500	0.9500	0.9200	0.9200	+2.222%	2	15,367	-79.348%
2024-11-06	1.0000	1.0000	0.9000	0.9000	-18.182%	14	15,367	-78.889%
2024-11-05	1.1000	1.1000	1.1000	1.1000	-5.172%	10	15,377	-82.727%
2024-10-17	1.1600	1.1600	1.1600	1.1600	-1.695%	1	15,367	-83.621%
2024-10-07	1.1800	1.1800	1.1800	1.1800	-1.667%	3	15,367	-83.898%
2024-10-01	1.1100	1.2000	1.1100	1.2000	+7.143%	6	15,367	-84.167%
2024-09-27	1.1100	1.1200	1.1100	1.1200	-4.274%	40	15,367	-83.036%
2024-09-24	1.1300	1.1900	1.1300	1.1700	+8.333%	10,008	15,386	-83.761%
2024-09-23	1.0900	1.1300	1.0800	1.0800	-10.000%	41	5,387	-82.407%
2024-09-18	1.2000	1.2000	1.2000	1.2000	-5.512%	20	5,346	-84.167%
2024-09-17	1.2700	1.2700	1.2700	1.2700	-2.308%	1	5,366	-85.039%
2024-09-13	1.3100	1.3200	1.3000	1.3000	-4.412%	62	5,367	-85.385%
2024-09-12	1.3600	1.3600	1.3600	1.3600	-3.546%	1	5,369	-86.029%
2024-09-11	1.4100	1.4100	1.4100	1.4100	+3.676%	1	5,369	-86.525%
2024-09-10	1.3600	1.3600	1.3600	1.3600	-12.821%	6	5,369	-86.029%
2024-09-03	1.5600	1.5600	1.5600	1.5600	+6.122%	10	5,369	-87.821%
2024-08-29	1.4700	1.4700	1.4700	1.4700	-0.676%	25	5,369	-87.075%
2024-08-28	1.5000	1.5000	1.4800	1.4800	+2.069%	37	5,369	-87.162%
2024-08-27	1.4500	1.4500	1.4500	1.4500	+11.538%	8	5,332	-86.897%
2024-08-26	1.3600	1.3600	1.3000	1.3000	-4.412%	3	5,324	-85.385%
2024-08-23	1.3400	1.3600	1.3400	1.3600	0.000%	22	5,325	-86.029%
2024-08-20	1.3600	1.3600	1.3600	1.3600	-3.546%	2	5,314	-86.029%
2024-08-19	1.4100	1.4100	1.4100	1.4100	-7.237%	6	5,312	-86.525%
2024-08-15	1.5000	1.5200	1.5000	1.5200	-5.000%	10	5,306	-87.500%
2024-08-14	1.7300	1.7300	1.6000	1.6000	-8.046%	5,301	5,307	-88.125%
2024-08-13	1.7400	1.7400	1.7400	1.7400	+0.578%	300	306	-89.080%
2024-08-08	1.7300	1.7300	1.7300	1.7300	+16.107%	5	26	-89.017%
2024-08-07	1.4900	1.4900	1.4900	1.4900	-25.500%	1	21	-87.248%
2024-07-30	2.0000	2.0000	2.0000	2.0000	-26.471%	1	20	-90.500%
2024-06-12	2.7200	2.7200	2.7200	2.7200	-0.730%	6	21	-93.015%
2024-05-24	2.7400	2.7400	2.7400	2.7400	+1.481%	10	10	-93.066%
2024-05-09	2.7000	2.7000	2.7000	2.7000	+0.372%	9	10	-92.963%
2024-04-09	2.6900	2.6900	2.6900	2.6900	0.000%	1	1	-92.937%

.dark-mode .W1jMSC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W1jMSC{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20261218P4LUMN Dec 18 2026 4.00 Put (LUMN261218P00004000)option OPRA

LUMN20261218P4
LUMN Dec 18 2026 4.00 Put (LUMN261218P00004000)
option OPRA