Dark

LUMN20261218P5
LUMN Dec 18 2026 5.00 Put (LUMN261218P00005000)
option OPRA

EOD

Aug 26, 2026

0.4700-6.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.4600	0.4700	0.4600	0.4700	-6.000%	3	2,215	0.000%
2026-08-25	0.5100	0.5100	0.5000	0.5000	+11.111%	19	2,212	-6.000%
2026-08-24	0.5000	0.5200	0.4500	0.4500	-4.255%	30	2,197	+4.444%
2026-08-21	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,175	0.000%
2026-08-20	0.4500	0.4500	0.4500	0.4500	+4.651%	10	2,175	+4.444%
2026-08-19	0.4300	0.4300	0.4300	0.4300	-2.273%	1	2,175	+9.302%
2026-08-18	0.4400	0.4500	0.4400	0.4400	+22.222%	17	2,174	+6.818%
2026-08-14	0.3100	0.3600	0.3100	0.3600	-21.739%	2	2,169	+30.556%
2026-08-13	0.4600	0.4600	0.4600	0.4600	+15.000%	2	2,169	+2.174%
2026-08-11	0.4000	0.4000	0.4000	0.4000	0.000%	25	2,169	+17.500%
2026-08-10	0.3800	0.4000	0.3800	0.4000	-28.571%	3	2,144	+17.500%
2026-08-05	0.5000	0.5800	0.5000	0.5600	+21.739%	66	2,141	-16.071%
2026-08-04	0.4900	0.4900	0.4600	0.4600	-8.000%	68	2,080	+2.174%
2026-07-31	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,073	-6.000%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-13.793%	10	2,073	-6.000%
2026-07-28	0.5700	0.5800	0.5700	0.5800	+20.833%	6	2,073	-18.966%
2026-07-27	0.4800	0.4800	0.4800	0.4800	-9.434%	1	2,073	-2.083%
2026-07-24	0.5300	0.5300	0.5300	0.5300	-3.636%	40	2,072	-11.321%
2026-07-20	0.5700	0.5700	0.5500	0.5500	-1.786%	31	2,032	-14.545%
2026-07-15	0.5500	0.5700	0.5500	0.5600	-1.754%	4	2,001	-16.071%
2026-07-14	0.5700	0.5700	0.5700	0.5700	-1.724%	5	2,000	-17.544%
2026-07-07	0.5800	0.5800	0.5800	0.5800	+7.407%	2	1,995	-18.966%
2026-07-06	0.5300	0.5400	0.5300	0.5400	-3.571%	56	1,995	-12.963%
2026-07-02	0.5000	0.5600	0.5000	0.5600	+36.585%	14	1,979	-16.071%
2026-07-01	0.4000	0.4100	0.4000	0.4100	+17.143%	2	1,979	+14.634%
2026-06-12	0.3500	0.3500	0.3500	0.3500	+16.667%	200	1,978	+34.286%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+20.000%	15	1,978	+56.667%
2026-06-01	0.2500	0.2500	0.2500	0.2500	-34.211%	20	1,978	+88.000%
2026-05-26	0.3800	0.3800	0.3800	0.3800	+18.750%	100	1,998	+23.684%
2026-05-21	0.3200	0.3200	0.3200	0.3200	-11.111%	4	1,998	+46.875%
2026-05-13	0.3500	0.3600	0.3500	0.3600	+16.129%	10	1,998	+30.556%
2026-05-07	0.3100	0.3100	0.3100	0.3100	-20.513%	50	1,998	+51.613%
2026-05-04	0.3900	0.3900	0.3900	0.3900	-13.333%	10	1,998	+20.513%
2026-04-24	0.4500	0.4500	0.4500	0.4500	-13.462%	5	2,008	+4.444%
2026-04-16	0.5200	0.5200	0.5200	0.5200	+4.000%	101	2,003	-9.615%
2026-04-14	0.5300	0.5300	0.5000	0.5000	-9.091%	21	2,003	-6.000%
2026-04-13	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,003	-14.545%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-15.385%	50	2,004	-14.545%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-9.722%	2	1,954	-27.692%
2026-03-26	0.7200	0.7200	0.7200	0.7200	-4.000%	1	1,954	-34.722%
2026-03-17	0.7500	0.7500	0.7500	0.7500	-6.250%	10	1,953	-37.333%
2026-03-12	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,948	-41.250%
2026-02-25	0.7500	0.7500	0.7500	0.7500	+11.940%	70	1,878	-37.333%
2026-02-18	0.6700	0.6700	0.6700	0.6700	+11.667%	50	1,878	-29.851%
2026-02-09	0.6000	0.6000	0.6000	0.6000	-25.926%	1	1,828	-21.667%
2026-02-06	0.8100	0.8100	0.8100	0.8100	-11.957%	10	1,827	-41.975%
2026-02-05	0.9200	0.9200	0.9200	0.9200	+4.545%	26	1,817	-48.913%
2026-02-04	0.7300	0.8900	0.7300	0.8800	+120.000%	14	1,792	-46.591%
2026-01-29	0.4000	0.4000	0.4000	0.4000	-35.484%	1	1,778	+17.500%
2026-01-28	0.6200	0.6200	0.6200	0.6200	+3.333%	10	1,778	-24.194%
2026-01-26	0.6000	0.6000	0.6000	0.6000	-11.765%	1	1,785	-21.667%
2026-01-21	0.6800	0.6800	0.6800	0.6800	-31.313%	1	1,785	-30.882%
2026-01-20	0.9900	0.9900	0.9900	0.9900	+20.732%	1	1,786	-52.525%
2025-12-23	0.8000	0.8600	0.8000	0.8200	-1.205%	70	1,785	-42.683%
2025-12-22	0.8600	0.8600	0.8300	0.8300	-1.190%	303	1,715	-43.373%
2025-12-03	0.8400	0.8400	0.8400	0.8400	-20.000%	10	1,412	-44.048%
2025-11-21	1.0500	1.0500	1.0500	1.0500	+25.000%	5	1,412	-55.238%
2025-11-12	0.8600	0.8800	0.8000	0.8400	+13.514%	11	1,407	-44.048%
2025-11-11	0.7500	0.7500	0.7400	0.7400	+4.225%	12	1,396	-36.486%
2025-11-10	0.7400	0.7400	0.7000	0.7100	-4.054%	5	1,396	-33.803%
2025-11-07	0.7400	0.7400	0.7400	0.7400	+5.714%	1	1,394	-36.486%
2025-11-04	0.7000	0.7000	0.7000	0.7000	-17.647%	10	1,393	-32.857%
2025-11-03	0.8500	0.8500	0.8500	0.8500	-12.371%	2	1,385	-44.706%
2025-10-31	0.9700	0.9700	0.9700	0.9700	+38.571%	1	1,385	-51.546%
2025-10-28	0.7000	0.7000	0.7000	0.7000	-16.667%	50	1,385	-32.857%
2025-10-27	0.8400	0.8400	0.8400	0.8400	-1.176%	10	1,340	-44.048%
2025-10-24	0.8700	0.8700	0.8500	0.8500	-5.556%	10	1,340	-44.706%
2025-10-23	0.9000	0.9000	0.9000	0.9000	-15.094%	3	1,330	-47.778%
2025-10-17	1.0600	1.0600	1.0600	1.0600	+8.163%	2	1,328	-55.660%
2025-10-13	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,328	-52.041%
2025-10-07	1.0000	1.0000	1.0000	1.0000	0.000%	5	1,322	-53.000%
2025-10-06	1.0000	1.0000	1.0000	1.0000	-10.714%	5	1,322	-53.000%
2025-10-02	1.1400	1.1400	1.1200	1.1200	-13.846%	8	1,317	-58.036%
2025-09-25	1.3000	1.3000	1.3000	1.3000	+1.563%	10	1,315	-63.846%
2025-09-23	1.2800	1.2800	1.2800	1.2800	+11.304%	4	1,315	-63.281%
2025-09-22	1.1500	1.1500	1.1500	1.1500	-12.214%	10	1,317	-59.130%
2025-09-19	1.3100	1.3100	1.3100	1.3100	+2.344%	1	1,307	-64.122%
2025-09-18	1.2800	1.2800	1.2800	1.2800	+15.315%	2	1,308	-63.281%
2025-09-11	1.0600	1.1100	1.0600	1.1100	+4.717%	30	1,308	-57.658%
2025-09-10	1.1600	1.1800	1.0600	1.0600	-13.821%	31	1,278	-55.660%
2025-09-09	1.2900	1.2900	1.2300	1.2300	-6.818%	41	1,262	-61.789%
2025-09-04	1.3200	1.3200	1.3200	1.3200	+8.197%	10	1,301	-64.394%
2025-08-28	1.2200	1.2200	1.2200	1.2200	+1.667%	200	1,291	-61.475%
2025-08-27	1.2000	1.2000	1.2000	1.2000	-19.463%	5	1,103	-60.833%
2025-08-20	1.4900	1.4900	1.4900	1.4900	-10.778%	100	1,098	-68.456%
2025-08-13	1.6700	1.6700	1.6700	1.6700	+7.742%	1	1,041	-71.856%
2025-07-28	1.5700	1.5700	1.5500	1.5500	-0.641%	2	1,040	-69.677%
2025-07-24	1.5700	1.5700	1.5600	1.5600	+2.632%	173	1,041	-69.872%
2025-07-23	1.5200	1.5200	1.5200	1.5200	-3.797%	52	1,037	-69.079%
2025-07-22	1.5800	1.5800	1.5800	1.5800	+1.282%	62	993	-70.253%
2025-07-15	1.5600	1.5600	1.5600	1.5600	-3.704%	37	931	-69.872%
2025-07-10	1.6200	1.6200	1.6200	1.6200	-8.989%	64	894	-70.988%
2025-06-30	1.7500	1.7800	1.7500	1.7800	+0.565%	47	837	-73.596%
2025-06-27	1.7800	1.7900	1.7700	1.7700	-0.562%	160	791	-73.446%
2025-06-25	1.7900	1.7900	1.7800	1.7800	-2.732%	36	631	-73.596%
2025-06-24	1.8300	1.8300	1.8300	1.8300	-1.613%	5	595	-74.317%
2025-06-23	1.8700	1.8700	1.8600	1.8600	-7.000%	107	595	-74.731%
2025-06-18	2.0000	2.0000	2.0000	2.0000	+1.010%	150	488	-76.500%
2025-06-16	1.9800	1.9800	1.9800	1.9800	+0.508%	1	488	-76.263%
2025-06-13	1.9700	1.9700	1.9400	1.9700	-1.500%	100	488	-76.142%
2025-05-16	2.0000	2.0000	2.0000	2.0000	-12.664%	2	458	-76.500%
2025-05-02	2.2900	2.2900	2.2900	2.2900	-8.400%	10	458	-79.476%
2025-04-16	2.5000	2.5000	2.5000	2.5000	+9.170%	4	453	-81.200%
2025-04-14	2.2900	2.2900	2.2900	2.2900	-4.583%	1	453	-79.476%
2025-04-04	2.4000	2.4000	2.4000	2.4000	+6.667%	6	453	-80.417%
2025-04-03	2.2500	2.2500	2.2500	2.2500	+9.223%	50	453	-79.111%
2025-03-28	2.0600	2.0600	2.0600	2.0600	+14.444%	40	453	-77.184%
2025-03-17	1.8000	1.8000	1.8000	1.8000	-6.736%	10	433	-73.889%
2025-03-13	1.9300	1.9300	1.9300	1.9300	-1.026%	10	433	-75.648%
2025-03-04	1.9500	1.9500	1.9500	1.9500	-2.010%	120	433	-75.897%
2025-02-12	1.9900	1.9900	1.9900	1.9900	+6.417%	4	515	-76.382%
2025-02-07	1.8700	1.8700	1.8700	1.8700	-2.094%	4	519	-74.866%
2025-01-31	1.9100	1.9100	1.9100	1.9100	+0.526%	50	519	-75.393%
2025-01-28	1.9100	1.9100	1.9000	1.9000	+8.571%	29	494	-75.263%
2024-12-26	1.7500	1.7500	1.7500	1.7500	+6.707%	1	469	-73.143%
2024-12-19	1.6600	1.6700	1.6400	1.6400	+17.143%	11	469	-71.341%
2024-11-22	1.4000	1.4000	1.4000	1.4000	-11.950%	2	466	-66.429%
2024-11-05	1.5900	1.5900	1.5900	1.5900	-4.790%	9	467	-70.440%
2024-10-17	1.6700	1.6700	1.6700	1.6700	+1.212%	1	458	-71.856%
2024-10-16	1.6500	1.6500	1.6500	1.6500	0.000%	6	459	-71.515%
2024-10-01	1.6500	1.6500	1.6500	1.6500	+3.774%	50	453	-71.515%
2024-09-24	1.6000	1.6000	1.5900	1.5900	-3.636%	34	403	-70.440%
2024-09-19	1.6500	1.6500	1.6500	1.6500	-2.367%	5	369	-71.515%
2024-09-17	1.6900	1.6900	1.6900	1.6900	-8.649%	2	374	-72.189%
2024-09-16	1.8600	1.8600	1.8500	1.8500	-1.596%	10	376	-74.595%
2024-09-13	1.8800	1.8800	1.8800	1.8800	-0.529%	12	386	-75.000%
2024-09-12	1.8900	1.8900	1.8900	1.8900	-6.436%	1	380	-75.132%
2024-09-11	2.0200	2.0200	2.0200	2.0200	+12.222%	1	381	-76.733%
2024-09-10	1.8000	1.8000	1.8000	1.8000	-2.703%	1	381	-73.889%
2024-09-09	1.8500	1.8500	1.8500	1.8500	-7.500%	1	381	-74.595%
2024-09-05	2.0600	2.1000	2.0000	2.0000	0.000%	3	382	-76.500%
2024-09-04	2.1000	2.1000	2.0000	2.0000	-9.091%	13	383	-76.500%
2024-09-03	2.1000	2.2000	2.1000	2.2000	+7.317%	70	373	-78.636%
2024-08-30	2.0100	2.0500	2.0100	2.0500	+2.500%	20	330	-77.073%
2024-08-29	2.0000	2.0000	2.0000	2.0000	-2.439%	25	330	-76.500%
2024-08-28	2.0400	2.0500	2.0300	2.0500	0.000%	52	309	-77.073%
2024-08-27	2.1000	2.1000	2.0500	2.0500	+6.218%	26	260	-77.073%
2024-08-26	1.9300	1.9300	1.9300	1.9300	+1.047%	5	237	-75.648%
2024-08-22	1.9100	1.9100	1.9100	1.9100	-2.051%	16	232	-75.393%
2024-08-20	1.9500	1.9500	1.9500	1.9500	0.000%	10	216	-75.897%
2024-08-16	2.0000	2.0500	1.9500	1.9500	+1.563%	22	206	-75.897%
2024-08-14	2.3000	2.3000	1.9200	1.9200	-16.522%	8	196	-75.521%
2024-08-13	2.3000	2.3000	2.3000	2.3000	-15.751%	25	200	-79.565%
2024-08-12	2.2800	2.7300	2.2800	2.7300	+29.384%	23	175	-82.784%
2024-08-08	2.3500	2.3800	2.1100	2.1100	-5.381%	29	152	-77.725%
2024-08-07	2.1000	2.2300	2.1000	2.2300	-23.630%	124	127	-78.924%
2024-08-06	2.9200	2.9200	2.9200	2.9200	+23.729%	2	6	-83.904%
2024-08-01	2.3600	2.3600	2.3600	2.3600	-37.566%	4	4	-80.085%
2024-06-11	3.7800	3.7800	3.7800	3.7800	+2.162%	6	12	-87.566%
2024-05-23	3.7000	3.7000	3.7000	3.7000	-0.804%	6	12	-87.297%
2024-05-21	3.6800	3.7300	3.6800	3.7300	+0.811%	12	12	-87.399%
2024-05-13	3.7000	3.7000	3.7000	3.7000	+1.370%	4	28	-87.297%
2024-05-07	3.6500	3.6500	3.6500	3.6500	-0.815%	1	24	-87.123%
2024-05-06	3.6400	3.6800	3.6400	3.6800	+0.822%	5	23	-87.228%
2024-05-03	3.6500	3.6500	3.6500	3.6500	-3.183%	14	23	-87.123%
2024-05-02	3.7500	3.7700	3.7500	3.7700	+13.213%	14	21	-87.533%
2024-03-11	3.3300	3.3300	3.3300	3.3300	+0.909%	7	26	-85.886%
2024-03-08	3.3000	3.3000	3.3000	3.3000	-16.244%	30	19	-85.758%
2024-02-23	3.9400	3.9400	3.9400	3.9400	+6.486%	2	4	-88.071%
2024-01-19	3.7000	3.7000	3.7000	3.7000	0.000%	3	3	-87.297%

.dark-mode .Ws6GWf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ws6GWf{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20261218P5LUMN Dec 18 2026 5.00 Put (LUMN261218P00005000)option OPRA

LUMN20261218P5
LUMN Dec 18 2026 5.00 Put (LUMN261218P00005000)
option OPRA