Dark

LUMN20261218P7
LUMN Dec 18 2026 7.00 Put (LUMN261218P00007000)
option OPRA

EOD

Aug 26, 2026

1.64-1.796%(-0.03)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.6400	1.6500	1.6100	1.6400	-1.796%	51	3,003	0.000%
2026-08-25	1.6700	1.6700	1.6700	1.6700	+2.454%	2	2,970	-1.796%
2026-08-20	1.6300	1.6300	1.6300	1.6300	+7.947%	4	2,970	+0.613%
2026-08-18	1.5100	1.5100	1.5100	1.5100	+16.154%	1	2,966	+8.609%
2026-08-17	1.3000	1.3000	1.3000	1.3000	+11.111%	1	2,965	+26.154%
2026-08-14	1.3300	1.3300	1.1700	1.1700	-15.827%	5	2,964	+40.171%
2026-08-11	1.3900	1.3900	1.3900	1.3900	-2.113%	1	2,961	+17.986%
2026-08-10	1.4200	1.4200	1.4200	1.4200	-5.960%	1	2,961	+15.493%
2026-08-07	1.6200	1.6200	1.5100	1.5100	-11.696%	8	2,960	+8.609%
2026-08-06	1.7100	1.7100	1.7100	1.7100	-0.581%	25	2,955	-4.094%
2026-08-05	1.5300	1.7200	1.5200	1.7200	+8.861%	17	2,980	-4.651%
2026-08-03	1.5800	1.5800	1.5800	1.5800	-8.671%	5	2,988	+3.797%
2026-07-28	1.7300	1.7300	1.7300	1.7300	+25.362%	100	2,983	-5.202%
2026-07-21	1.3800	1.3800	1.3800	1.3800	-19.767%	10	2,983	+18.841%
2026-07-20	1.7200	1.7200	1.7200	1.7200	+7.500%	300	2,976	-4.651%
2026-07-17	1.6900	1.6900	1.5900	1.6000	0.000%	12	3,136	+2.500%
2026-07-16	1.6400	1.6400	1.6000	1.6000	-1.840%	201	3,134	+2.500%
2026-07-15	1.6600	1.6600	1.5800	1.6300	+15.603%	14	3,233	+0.613%
2026-07-10	1.4100	1.4100	1.4100	1.4100	-5.369%	2	3,230	+16.312%
2026-07-09	1.4500	1.4900	1.4500	1.4900	-6.875%	2	3,232	+10.067%
2026-07-08	1.6500	1.6500	1.6000	1.6000	-0.621%	5	3,231	+2.500%
2026-07-02	1.4700	1.6200	1.3900	1.6100	+30.894%	473	3,565	+1.863%
2026-07-01	1.2000	1.2300	1.2000	1.2300	+10.811%	101	3,565	+33.333%
2026-06-30	1.1100	1.1100	1.1100	1.1100	+11.000%	30	3,464	+47.748%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+1.010%	1	3,464	+64.000%
2026-06-25	0.9900	0.9900	0.9900	0.9900	-1.000%	1	3,463	+65.657%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-6.542%	5	3,462	+64.000%
2026-06-11	1.0700	1.0700	1.0700	1.0700	-0.926%	1	3,462	+53.271%
2026-06-10	1.0600	1.1000	1.0600	1.0800	+18.681%	600	3,463	+51.852%
2026-06-05	0.9100	0.9100	0.9100	0.9100	+21.333%	2	2,863	+80.220%
2026-06-02	0.7500	0.7500	0.7500	0.7500	+8.696%	2	2,861	+118.667%
2026-05-28	0.6900	0.6900	0.6900	0.6900	-17.857%	10	2,863	+137.681%
2026-05-22	0.8400	0.8400	0.8400	0.8400	+1.205%	3	2,873	+95.238%
2026-05-18	0.8500	0.8500	0.8300	0.8300	+6.410%	2	2,873	+97.590%
2026-05-15	0.8500	0.8500	0.7800	0.7800	-9.302%	16	2,873	+110.256%
2026-05-14	0.7900	0.8600	0.6800	0.8600	-11.340%	8	2,886	+90.698%
2026-05-13	0.9700	0.9700	0.9700	0.9700	-11.818%	16	2,902	+69.072%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-9.091%	1	2,902	+49.091%
2026-05-08	1.0700	1.2100	1.0700	1.2100	+13.084%	4	2,901	+35.537%
2026-05-07	0.8600	1.0700	0.8600	1.0700	+15.054%	231	2,900	+53.271%
2026-05-06	0.9300	0.9300	0.9300	0.9300	-7.921%	1	2,931	+76.344%
2026-05-05	1.0100	1.0100	1.0100	1.0100	-3.810%	5	2,930	+62.376%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-0.943%	1	2,934	+56.190%
2026-04-29	1.0600	1.0600	1.0600	1.0600	-5.357%	1	2,934	+54.717%
2026-04-24	1.1200	1.1200	1.1200	1.1200	+1.818%	2	2,935	+46.429%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+4.762%	1	2,937	+49.091%
2026-04-22	1.0500	1.0500	1.0500	1.0500	-14.634%	5	2,936	+56.190%
2026-04-21	1.2300	1.2300	1.2300	1.2300	+0.820%	1	2,932	+33.333%
2026-04-20	1.2200	1.2200	1.2200	1.2200	+6.087%	1	2,932	+34.426%
2026-04-17	1.1500	1.1500	1.1500	1.1500	-5.738%	1	2,933	+42.609%
2026-04-16	1.2500	1.2600	1.2200	1.2200	+4.274%	353	2,932	+34.426%
2026-04-15	1.2200	1.2200	1.1700	1.1700	-12.687%	102	2,579	+40.171%
2026-04-13	1.3000	1.3400	1.3000	1.3400	-12.418%	40	2,532	+22.388%
2026-04-10	1.5300	1.5300	1.5300	1.5300	0.000%	1	2,522	+7.190%
2026-04-08	1.5300	1.5300	1.5300	1.5300	-15.470%	1	2,522	+7.190%
2026-03-30	1.8100	1.8100	1.8100	1.8100	+2.841%	1	2,521	-9.392%
2026-03-24	1.7600	1.7600	1.7600	1.7600	-3.297%	1	2,521	-6.818%
2026-03-20	1.8200	1.8200	1.8200	1.8200	-5.699%	1	2,522	-9.890%
2026-03-09	1.9300	1.9300	1.9300	1.9300	-1.531%	1	2,522	-15.026%
2026-03-06	1.9600	1.9600	1.9600	1.9600	+2.083%	1	2,522	-16.327%
2026-03-03	1.9200	1.9200	1.9200	1.9200	+8.475%	1	2,522	-14.583%
2026-02-25	1.7700	1.7700	1.7700	1.7700	+2.907%	1	2,521	-7.345%
2026-02-23	1.7100	1.7200	1.7100	1.7200	+11.688%	10	2,521	-4.651%
2026-02-17	1.5400	1.5400	1.5400	1.5400	+2.667%	2	2,524	+6.494%
2026-02-12	1.5000	1.5000	1.5000	1.5000	-1.316%	5	2,524	+9.333%
2026-02-11	1.5200	1.5200	1.5200	1.5200	-5.590%	4	2,524	+7.895%
2026-02-10	1.6100	1.6100	1.6100	1.6100	+3.871%	1	2,520	+1.863%
2026-02-06	1.9000	1.9000	1.5500	1.5500	-27.907%	25	2,519	+5.806%
2026-02-05	2.0300	2.1500	2.0300	2.1500	+9.694%	37	2,524	-23.721%
2026-02-04	1.7000	2.0200	1.5500	1.9600	+35.172%	101	2,498	-16.327%
2026-02-03	1.3600	1.4500	1.3600	1.4500	+16.000%	16	2,430	+13.103%
2026-02-02	1.2500	1.2500	1.2500	1.2500	-3.846%	3	2,415	+31.200%
2026-01-29	1.3600	1.3600	1.2900	1.3000	+1.563%	530	2,412	+26.154%
2026-01-27	1.3000	1.3100	1.2800	1.2800	-8.571%	318	1,888	+28.125%
2026-01-23	1.3800	1.4000	1.3700	1.4000	+3.704%	218	1,590	+17.143%
2026-01-22	1.4300	1.4300	1.3500	1.3500	-3.571%	20	1,373	+21.481%
2026-01-21	1.5200	1.5200	1.4000	1.4000	-6.667%	2	1,383	+17.143%
2026-01-20	1.5300	1.5300	1.5000	1.5000	-4.459%	6	1,384	+9.333%
2026-01-14	1.3800	1.5700	1.3800	1.5700	+1.948%	21	1,381	+4.459%
2026-01-09	1.4200	1.5400	1.4200	1.5400	-4.348%	13	1,380	+6.494%
2026-01-07	1.5800	1.6100	1.5800	1.6100	+11.806%	4	1,377	+1.863%
2026-01-06	1.4400	1.4400	1.4400	1.4400	-18.644%	1	1,373	+13.889%
2025-12-30	1.7700	1.7700	1.7700	1.7700	+5.357%	2	1,372	-7.345%
2025-12-24	1.6800	1.6800	1.6800	1.6800	-9.189%	1	1,371	-2.381%
2025-12-23	1.8500	1.8500	1.8500	1.8500	+1.648%	7	1,371	-11.351%
2025-12-19	1.8200	1.8200	1.8200	1.8200	+4.000%	1	1,367	-9.890%
2025-12-12	1.7500	1.7500	1.7500	1.7500	-5.405%	1	1,366	-6.286%
2025-12-05	1.8500	1.8500	1.8500	1.8500	+11.446%	1	1,366	-11.351%
2025-12-03	1.7000	1.7000	1.6100	1.6600	-21.327%	65	1,365	-1.205%
2025-11-21	2.1000	2.1100	2.1000	2.1100	+0.476%	2	1,365	-22.275%
2025-11-20	2.1000	2.1000	2.1000	2.1000	-2.778%	1	1,365	-21.905%
2025-11-18	2.1600	2.1600	2.1600	2.1600	+6.404%	500	1,365	-24.074%
2025-11-17	2.1100	2.1100	1.9800	2.0300	-3.333%	7	879	-19.212%
2025-11-14	2.1200	2.1200	2.1000	2.1000	+23.529%	43	873	-21.905%
2025-11-11	1.7000	1.7000	1.7000	1.7000	+11.842%	2	890	-3.529%
2025-11-07	1.5200	1.5200	1.5200	1.5200	+3.401%	2	888	+7.895%
2025-11-06	1.4500	1.4700	1.4500	1.4700	-1.342%	5	888	+11.565%
2025-11-05	1.5500	1.5500	1.4900	1.4900	-8.589%	69	884	+10.067%
2025-11-04	1.6300	1.6300	1.6300	1.6300	-3.550%	6	927	+0.613%
2025-11-03	1.6900	1.6900	1.6900	1.6900	-6.111%	1	927	-2.959%
2025-10-31	1.8400	1.8400	1.8000	1.8000	+16.883%	6	927	-8.889%
2025-10-30	1.5600	1.5600	1.5300	1.5400	-3.750%	42	927	+6.494%
2025-10-29	1.6100	1.6100	1.5800	1.6000	-3.030%	10	927	+2.500%
2025-10-28	1.6300	1.6500	1.6300	1.6500	0.000%	110	923	-0.606%
2025-10-27	1.6200	1.7100	1.6200	1.6500	-19.512%	47	968	-0.606%
2025-10-23	2.0000	2.0500	1.9800	2.0500	0.000%	462	968	-20.000%
2025-10-22	2.0500	2.0500	2.0500	2.0500	+0.985%	1	849	-20.000%
2025-10-21	1.9500	2.0300	1.9500	2.0300	-1.456%	25	850	-19.212%
2025-10-20	2.0600	2.0600	2.0600	2.0600	-1.905%	3	825	-20.388%
2025-10-16	2.1000	2.1000	2.1000	2.1000	+0.478%	4	822	-21.905%
2025-10-15	2.0900	2.0900	2.0900	2.0900	-2.336%	1	822	-21.531%
2025-10-13	2.1400	2.1400	2.1400	2.1400	+1.422%	3	822	-23.364%
2025-10-09	2.1100	2.1100	2.1100	2.1100	-5.804%	1	819	-22.275%
2025-10-02	2.2400	2.3500	2.2400	2.2400	-5.085%	35	819	-26.786%
2025-09-30	2.3900	2.4000	2.3600	2.3600	-3.673%	7	819	-30.508%
2025-09-29	2.5000	2.5000	2.4500	2.4500	-1.210%	56	819	-33.061%
2025-09-25	2.5300	2.5300	2.4600	2.4800	-5.344%	42	770	-33.871%
2025-09-24	2.6200	2.6200	2.6200	2.6200	+13.913%	1	734	-37.405%
2025-09-22	2.2200	2.3000	2.2200	2.3000	-10.853%	160	733	-28.696%
2025-09-19	2.5800	2.5800	2.5800	2.5800	+1.976%	1	573	-36.434%
2025-09-18	2.5300	2.5300	2.5300	2.5300	-2.692%	200	573	-35.178%
2025-09-16	2.5900	2.6000	2.5900	2.6000	+4.000%	4	374	-36.923%
2025-09-15	2.3800	2.5000	2.3800	2.5000	-20.128%	15	374	-34.400%
2025-08-13	3.1300	3.1300	3.1300	3.1300	-7.941%	1	359	-47.604%
2025-08-08	3.4000	3.4000	3.4000	3.4000	-11.688%	1	358	-51.765%
2025-05-02	3.9000	3.9000	3.8500	3.8500	-7.229%	4	359	-57.403%
2025-04-04	4.1500	4.1500	4.1500	4.1500	+6.684%	202	359	-60.482%
2025-04-03	3.8000	3.9200	3.8000	3.8900	+8.056%	10	460	-57.841%
2025-04-02	3.6000	3.6000	3.6000	3.6000	-2.703%	1	454	-54.444%
2025-03-28	3.7000	3.7000	3.7000	3.7000	+5.714%	4	453	-55.676%
2025-03-26	3.5000	3.5000	3.5000	3.5000	+2.941%	100	455	-53.143%
2025-03-04	3.4000	3.4000	3.4000	3.4000	+13.333%	200	355	-51.765%
2025-01-21	2.9900	3.0000	2.9900	3.0000	+19.522%	10	345	-45.333%
2024-12-05	2.5100	2.5100	2.5100	2.5100	-1.569%	2	345	-34.661%
2024-11-27	2.5500	2.5500	2.5500	2.5500	+24.390%	1	342	-35.686%
2024-11-11	2.0900	2.0900	2.0500	2.0500	-0.966%	110	342	-20.000%
2024-11-08	2.0700	2.0700	2.0700	2.0700	-2.358%	4	272	-20.773%
2024-11-07	2.1200	2.1200	2.1200	2.1200	-22.909%	20	270	-22.642%
2024-10-04	2.7500	2.7500	2.7500	2.7500	+2.230%	6	290	-40.364%
2024-09-24	1.6500	2.6900	1.6500	2.6900	+0.749%	66	293	-39.033%
2024-09-23	2.6000	2.6700	1.8300	2.6700	-12.459%	50	320	-38.577%
2024-09-17	3.0500	3.0500	3.0500	3.0500	-3.175%	2	330	-46.230%
2024-09-13	3.1500	3.1500	3.1500	3.1500	-4.545%	2	332	-47.937%
2024-09-10	3.2800	3.3000	3.2800	3.3000	-5.714%	60	331	-50.303%
2024-08-27	3.5000	3.5000	3.5000	3.5000	+10.759%	30	271	-53.143%
2024-08-26	3.1600	3.1600	3.1600	3.1600	+1.935%	4	245	-48.101%
2024-08-22	3.3000	3.3000	3.1000	3.1000	-3.125%	29	241	-47.097%
2024-08-21	3.2000	3.2000	3.2000	3.2000	-5.882%	1	239	-48.750%
2024-08-14	3.4000	3.4000	3.4000	3.4000	-2.857%	2	238	-51.765%
2024-08-08	3.5000	3.5000	3.5000	3.5000	+2.941%	25	238	-53.143%
2024-08-07	3.7000	3.8400	3.4000	3.4000	0.000%	430	0	-51.765%

.dark-mode .y5cPt5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5cPt5{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20261218P7LUMN Dec 18 2026 7.00 Put (LUMN261218P00007000)option OPRA

LUMN20261218P7
LUMN Dec 18 2026 7.00 Put (LUMN261218P00007000)
option OPRA