Dark

LUMN20270115C3
LUMN Jan 15 2027 3.00 Call (LUMN270115C00003000)
option OPRA

EOD

Aug 27, 2026

3.28+10.811%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.2800	3.2800	3.2800	3.2800	+10.811%	1	1,105	0.000%
2026-08-24	2.9600	2.9600	2.9600	2.9600	-4.516%	1	1,106	+10.811%
2026-08-20	3.1000	3.1000	3.1000	3.1000	-6.627%	1	1,106	+5.806%
2026-08-19	3.3200	3.3200	3.3200	3.3200	-12.169%	1	1,106	-1.205%
2026-07-08	3.7800	3.7800	3.7800	3.7800	-30.000%	5	1,107	-13.228%
2026-06-23	5.2500	5.4000	5.2500	5.4000	-21.168%	2	1,110	-39.259%
2026-05-22	6.7500	6.8500	6.7500	6.8500	-7.182%	2	1,110	-52.117%
2026-05-14	7.2800	7.3800	7.2800	7.3800	+20.984%	235	1,110	-55.556%
2026-05-13	6.1000	6.1000	6.1000	6.1000	+16.190%	10	1,359	-46.230%
2026-05-12	5.2500	5.2500	5.2500	5.2500	-13.934%	4	1,359	-37.524%
2026-05-07	6.1000	6.1000	6.1000	6.1000	-11.850%	6	1,359	-46.230%
2026-05-06	6.9200	6.9200	6.9200	6.9200	+14.760%	3	1,361	-52.601%
2026-04-30	6.0300	6.0300	6.0300	6.0300	-1.148%	10	1,364	-45.605%
2026-04-24	6.1000	6.1000	6.1000	6.1000	-1.294%	10	1,374	-46.230%
2026-04-23	6.1800	6.1800	6.1800	6.1800	+4.746%	10	1,364	-46.926%
2026-04-21	5.9000	5.9000	5.9000	5.9000	+15.234%	3	1,361	-44.407%
2026-04-14	5.1200	5.1200	5.1200	5.1200	+18.519%	30	1,361	-35.938%
2026-03-31	4.3200	4.3200	4.3200	4.3200	+4.854%	1	1,391	-24.074%
2026-03-30	4.1200	4.1200	4.1200	4.1200	0.000%	5	1,391	-20.388%
2026-03-20	4.1200	4.1200	4.1200	4.1200	-23.704%	1	1,391	-20.388%
2026-02-06	5.2500	5.4000	5.2500	5.4000	-19.403%	2	1,390	-39.259%
2026-02-02	6.7000	6.7000	6.7000	6.7000	+24.074%	20	1,392	-51.045%
2026-01-13	5.4000	5.4000	5.4000	5.4000	+6.090%	1	1,412	-39.259%
2025-12-31	5.2000	5.2000	5.0900	5.0900	-2.490%	18	1,413	-35.560%
2025-12-23	5.2200	5.2200	5.2200	5.2200	-10.616%	10	1,413	-37.165%
2025-12-22	5.8400	5.8400	5.8400	5.8400	+14.063%	10	1,413	-43.836%
2025-12-18	5.1200	5.1200	5.1200	5.1200	-3.030%	1	1,413	-35.938%
2025-12-17	5.2800	5.2800	5.2800	5.2800	-10.204%	1	1,414	-37.879%
2025-12-12	5.8800	5.8800	5.8800	5.8800	-2.000%	100	1,415	-44.218%
2025-12-11	6.0000	6.0000	6.0000	6.0000	+3.448%	20	1,315	-45.333%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+12.621%	6	1,335	-43.448%
2025-11-24	5.1500	5.1500	5.1500	5.1500	+1.378%	3	1,329	-36.311%
2025-11-18	5.0800	5.0800	5.0800	5.0800	-26.377%	40	1,329	-35.433%
2025-11-11	6.9000	6.9000	6.9000	6.9000	-16.867%	1	1,329	-52.464%
2025-11-10	8.3000	8.3000	8.3000	8.3000	+8.497%	1	1,329	-60.482%
2025-11-07	7.6500	7.6500	7.6500	7.6500	-12.069%	1	1,329	-57.124%
2025-11-06	8.1500	8.7000	8.1500	8.7000	+1.754%	6	1,330	-62.299%
2025-11-05	8.5500	8.5500	8.5500	8.5500	-3.933%	5	1,336	-61.637%
2025-11-03	8.5200	8.9000	8.3600	8.9000	+20.270%	3	1,339	-63.146%
2025-10-31	6.3400	7.4000	6.3400	7.4000	-12.941%	18	1,339	-55.676%
2025-10-30	8.5000	8.5000	8.5000	8.5000	+10.104%	1	1,354	-61.412%
2025-10-29	7.7200	7.7200	7.7200	7.7200	+2.933%	10	1,355	-57.513%
2025-10-28	6.9000	7.5000	6.9000	7.5000	+47.638%	26	1,365	-56.267%
2025-10-23	5.0000	5.0800	5.0000	5.0800	+18.415%	2	1,369	-35.433%
2025-10-22	4.2900	4.2900	4.2900	4.2900	-5.714%	2	1,369	-23.543%
2025-10-21	4.5500	4.5500	4.5500	4.5500	+5.814%	10	1,371	-27.912%
2025-10-17	4.3400	4.3500	4.2700	4.3000	-4.444%	285	1,371	-23.721%
2025-10-16	4.8000	4.8000	4.5000	4.5000	-3.017%	44	1,447	-27.111%
2025-10-15	4.6400	4.6400	4.6300	4.6400	+14.568%	3	1,443	-29.310%
2025-10-14	4.0500	4.0500	4.0500	4.0500	-2.174%	1	1,442	-19.012%
2025-10-13	4.1400	4.1400	4.1400	4.1400	-9.804%	130	1,441	-20.773%
2025-10-08	4.5900	4.5900	4.5900	4.5900	-0.217%	6	1,571	-28.540%
2025-10-06	4.6800	4.7000	4.6000	4.6000	+16.456%	66	1,571	-28.696%
2025-10-03	3.8000	4.0000	3.8000	3.9500	0.000%	28	1,569	-16.962%
2025-10-02	3.7300	3.9500	3.7300	3.9500	+8.815%	3	1,569	-16.962%
2025-09-30	3.4700	3.6300	3.4700	3.6300	+10.000%	2	1,569	-9.642%
2025-09-29	3.5000	3.5000	3.3000	3.3000	-4.348%	7	1,569	-0.606%
2025-09-25	3.3300	3.4500	3.3300	3.4500	+1.770%	3	1,573	-4.928%
2025-09-23	3.8100	3.8100	3.3900	3.3900	-11.024%	16	1,571	-3.245%
2025-09-22	4.1000	4.1000	3.7000	3.8100	+20.952%	37	1,559	-13.911%
2025-09-17	3.1000	3.1500	3.1000	3.1500	-3.077%	3	1,554	+4.127%
2025-09-16	3.2500	3.2500	3.2500	3.2500	-5.797%	1	1,554	+0.923%
2025-09-12	3.6500	3.6500	3.4500	3.4500	-10.390%	2	1,553	-4.928%
2025-09-11	3.8500	3.8500	3.8500	3.8500	+6.944%	4	1,551	-14.805%
2025-09-10	3.2500	3.6000	3.2500	3.6000	+16.129%	43	1,551	-8.889%
2025-09-09	3.1000	3.1000	3.1000	3.1000	+34.783%	5	1,533	+5.806%
2025-09-05	2.3000	2.3000	2.3000	2.3000	-12.879%	1	1,533	+42.609%
2025-09-04	2.6200	2.7900	2.6200	2.6400	+15.284%	32	1,533	+24.242%
2025-09-03	2.2900	2.2900	2.2900	2.2900	-4.583%	4	1,511	+43.231%
2025-09-02	2.4000	2.5000	2.4000	2.4000	-10.448%	5	1,515	+36.667%
2025-08-29	2.6000	2.6800	2.6000	2.6800	+1.132%	15	1,510	+22.388%
2025-08-28	2.8900	2.8900	2.5600	2.6500	+9.504%	15	1,510	+23.774%
2025-08-27	2.4200	2.4200	2.4200	2.4200	+10.502%	10	1,511	+35.537%
2025-08-22	2.1900	2.1900	2.1900	2.1900	+7.353%	16	1,521	+49.772%
2025-08-21	2.0400	2.0400	2.0400	2.0400	-1.923%	1	1,505	+60.784%
2025-08-20	2.0800	2.0800	2.0800	2.0800	-13.333%	2	1,504	+57.692%
2025-08-18	2.4000	2.4000	2.4000	2.4000	+14.833%	1	1,502	+36.667%
2025-08-15	2.2100	2.2100	2.0900	2.0900	+24.405%	8	1,502	+56.938%
2025-08-14	1.6800	1.6800	1.6800	1.6800	-10.638%	1	1,502	+95.238%
2025-08-13	1.9000	1.9200	1.8800	1.8800	+12.575%	6	1,503	+74.468%
2025-08-12	1.6800	1.6800	1.6700	1.6700	+3.727%	6	1,497	+96.407%
2025-08-11	1.6100	1.6100	1.6100	1.6100	+5.229%	3	1,502	+103.727%
2025-08-07	1.5100	1.5300	1.5100	1.5300	-4.969%	12	1,500	+114.379%
2025-08-06	1.6100	1.6100	1.6100	1.6100	+3.871%	1	1,510	+103.727%
2025-08-05	1.6200	1.6200	1.5500	1.5500	0.000%	2	1,510	+111.613%
2025-08-04	1.3900	1.5700	1.3900	1.5500	+7.639%	21	1,510	+111.613%
2025-08-01	1.6800	1.6800	1.3500	1.4400	-31.429%	9	1,495	+127.778%
2025-07-30	2.1000	2.1000	2.1000	2.1000	-4.545%	1	1,492	+56.190%
2025-07-29	2.2100	2.2100	2.2000	2.2000	+6.796%	2	1,491	+49.091%
2025-07-28	2.0600	2.0600	2.0600	2.0600	+0.488%	6	1,490	+59.223%
2025-07-25	2.0500	2.0500	2.0500	2.0500	-8.482%	10	1,490	+60.000%
2025-07-24	2.1700	2.2400	2.1700	2.2400	+6.667%	288	1,498	+46.429%
2025-07-22	2.1000	2.1100	2.0600	2.1000	+2.439%	415	1,310	+56.190%
2025-07-18	2.0500	2.0500	2.0500	2.0500	-5.093%	5	953	+60.000%
2025-07-17	2.1600	2.1600	2.1600	2.1600	-4.425%	4	958	+51.852%
2025-07-16	2.2600	2.2600	2.2600	2.2600	+2.262%	1	958	+45.133%
2025-07-11	2.2100	2.2100	2.2100	2.2100	+9.950%	1	959	+48.416%
2025-07-08	2.0100	2.0100	2.0100	2.0100	-10.667%	5	959	+63.184%
2025-07-02	2.2500	2.2500	2.2500	2.2500	-3.433%	1	959	+45.778%
2025-06-27	2.3200	2.3300	2.1300	2.3300	+12.019%	18	959	+40.773%
2025-06-25	2.0800	2.0800	2.0800	2.0800	+2.970%	10	977	+57.692%
2025-06-13	2.0200	2.0200	2.0200	2.0200	-2.415%	20	976	+62.376%
2025-06-12	2.0700	2.0700	2.0700	2.0700	-1.429%	35	966	+58.454%
2025-06-10	4.6500	4.6500	2.1000	2.1000	+8.247%	3	931	+56.190%
2025-06-09	1.9400	1.9400	1.9400	1.9400	+1.571%	1	931	+69.072%
2025-06-06	1.9100	1.9100	1.9100	1.9100	-9.906%	2	930	+71.728%
2025-06-03	1.8200	2.1200	1.8200	2.1200	+13.978%	4	930	+54.717%
2025-06-02	1.9000	1.9000	1.8000	1.8600	-5.102%	6	928	+76.344%
2025-05-29	1.8400	1.9600	1.8400	1.9600	-1.508%	2	927	+67.347%
2025-05-27	1.9000	1.9900	1.9000	1.9900	+13.068%	2	927	+64.824%
2025-05-23	1.7500	1.7600	1.7500	1.7600	-2.222%	410	922	+86.364%
2025-05-22	1.9600	1.9600	1.8000	1.8000	-4.255%	21	922	+82.222%
2025-05-21	1.9500	1.9500	1.8800	1.8800	-6.000%	3	934	+74.468%
2025-05-20	2.0000	2.0000	2.0000	2.0000	+0.503%	1	934	+64.000%
2025-05-19	1.9900	1.9900	1.9900	1.9900	-5.238%	1	933	+64.824%
2025-05-16	2.1000	2.1000	2.1000	2.1000	-12.863%	2	932	+56.190%
2025-05-09	2.3500	2.4100	2.3500	2.4100	+4.783%	162	932	+36.100%
2025-05-06	2.3000	2.3000	2.3000	2.3000	+2.222%	2	957	+42.609%
2025-05-05	2.0300	2.2500	1.9700	2.2500	+17.801%	23	955	+45.778%
2025-05-02	1.9100	1.9100	1.9100	1.9100	+15.758%	2	948	+71.728%
2025-04-30	1.6500	1.6500	1.6500	1.6500	-2.941%	2	948	+98.788%
2025-04-29	1.7000	1.7000	1.7000	1.7000	+10.390%	2	946	+92.941%
2025-04-25	1.5400	1.5400	1.5400	1.5400	-3.750%	20	946	+112.987%
2025-04-24	1.6000	1.6000	1.6000	1.6000	-1.235%	3	941	+105.000%
2025-04-23	1.6200	1.6200	1.6200	1.6200	+8.000%	1	938	+102.469%
2025-04-22	1.5000	1.5000	1.5000	1.5000	+15.385%	10	938	+118.667%
2025-04-21	1.3000	1.3000	1.3000	1.3000	-16.667%	10	928	+152.308%
2025-04-16	1.6200	1.6200	1.5600	1.5600	-6.587%	2	918	+110.256%
2025-04-15	1.6700	1.6700	1.6700	1.6700	-4.571%	65	917	+96.407%
2025-04-11	1.7300	1.7500	1.7000	1.7500	+2.339%	158	852	+87.429%
2025-04-10	1.7100	1.7100	1.7100	1.7100	-5.525%	1	775	+91.813%
2025-04-09	1.5900	2.0000	1.5900	1.8100	+25.694%	72	775	+81.215%
2025-04-08	1.7500	1.7500	1.4400	1.4400	-10.000%	168	770	+127.778%
2025-04-07	1.5600	1.6000	1.5600	1.6000	+5.960%	12	639	+105.000%
2025-04-04	1.4900	1.5100	1.3800	1.5100	-10.119%	400	629	+117.219%
2025-04-03	1.7400	1.7400	1.6000	1.6800	-15.578%	121	612	+95.238%
2025-04-02	1.8200	1.9900	1.8200	1.9900	-2.927%	5	512	+64.824%
2025-03-28	2.1100	2.3500	2.0500	2.0500	-2.844%	162	516	+60.000%
2025-03-27	2.0500	2.1100	2.0500	2.1100	-8.261%	3	476	+55.450%
2025-03-25	2.8400	2.8400	2.1000	2.3000	-23.333%	15	473	+42.609%
2025-03-24	2.8400	3.0000	2.8400	3.0000	+9.091%	2	466	+9.333%
2025-03-20	2.7500	2.7500	2.7500	2.7500	-4.514%	10	465	+19.273%
2025-03-18	2.9000	2.9000	2.8800	2.8800	-5.882%	2	465	+13.889%
2025-03-17	2.9900	3.0600	2.9600	3.0600	+6.620%	28	465	+7.190%
2025-03-14	2.8800	2.9100	2.8500	2.8700	+8.302%	50	465	+14.286%
2025-03-13	2.6300	2.7000	2.6300	2.6500	+5.578%	4	461	+23.774%
2025-02-27	2.4300	2.8600	2.4300	2.5100	+4.583%	8	461	+30.677%
2025-02-25	2.3900	2.4000	2.3500	2.4000	-3.614%	13	456	+36.667%
2025-02-24	2.4500	2.4900	2.4500	2.4900	-7.435%	11	456	+31.727%
2025-02-20	2.7100	2.7100	2.6900	2.6900	-7.241%	2	453	+21.933%
2025-02-19	2.9000	2.9000	2.9000	2.9000	0.000%	1	452	+13.103%
2025-02-18	2.9000	2.9000	2.9000	2.9000	+6.227%	1	453	+13.103%
2025-02-14	2.7000	2.7300	2.6100	2.7300	+5.000%	20	447	+20.147%
2025-02-12	2.6800	2.6800	2.6000	2.6000	-9.091%	12	447	+26.154%
2025-02-11	2.8600	2.8600	2.8600	2.8600	0.000%	2	437	+14.685%
2025-02-10	2.8000	2.8600	2.8000	2.8600	-3.704%	4	437	+14.685%
2025-02-07	3.1000	3.1000	2.9500	2.9700	+2.768%	10	433	+10.438%
2025-02-05	2.8900	2.8900	2.8900	2.8900	-2.365%	1	429	+13.495%
2025-02-03	2.9600	2.9600	2.9600	2.9600	-2.951%	10	429	+10.811%
2025-01-28	2.9200	3.0500	2.9200	3.0500	0.000%	29	419	+7.541%
2025-01-27	3.0500	3.1500	2.9000	3.0500	-21.795%	149	391	+7.541%
2025-01-24	3.9000	3.9000	3.8500	3.9000	-2.500%	12	382	-15.897%
2025-01-22	4.0000	4.0000	4.0000	4.0000	+33.333%	1	376	-18.000%
2025-01-21	3.7500	3.7500	3.0000	3.0000	-11.243%	6	372	+9.333%
2025-01-17	3.5000	3.5000	3.3800	3.3800	-2.029%	8	372	-2.959%
2025-01-16	3.5100	3.5100	3.4500	3.4500	-6.757%	17	372	-4.928%
2025-01-15	3.2900	3.7000	3.2900	3.7000	+15.625%	3	371	-11.351%
2025-01-14	3.2100	3.3700	3.0500	3.2000	+1.266%	221	369	+2.500%
2025-01-13	3.2800	3.3300	3.1600	3.1600	-2.769%	59	493	+3.797%
2025-01-10	3.2300	3.4500	3.2300	3.2500	-4.412%	252	534	+0.923%
2025-01-08	3.4000	3.4000	3.4000	3.4000	-5.292%	10	458	-3.529%
2025-01-07	3.6200	3.6200	3.5900	3.5900	-4.521%	9	458	-8.635%
2025-01-06	3.7600	3.7600	3.7600	3.7600	+7.429%	2	450	-12.766%
2025-01-02	3.5000	3.5000	3.5000	3.5000	+9.375%	2	436	-6.286%
2024-12-31	3.2800	3.2800	3.2000	3.2000	-3.030%	10	436	+2.500%
2024-12-30	3.3000	3.3000	3.3000	3.3000	-4.899%	1	436	-0.606%
2024-12-27	3.4400	3.4700	3.4000	3.4700	-4.932%	92	436	-5.476%
2024-12-26	3.6500	3.6500	3.6500	3.6500	-2.667%	1	470	-10.137%
2024-12-19	3.7900	3.7900	3.7500	3.7500	-3.846%	8	469	-12.533%
2024-12-17	3.9100	3.9500	3.9000	3.9000	-7.143%	32	469	-15.897%
2024-12-16	4.2000	4.2000	4.2000	4.2000	-2.326%	1	480	-21.905%
2024-12-13	4.2000	4.3000	4.2000	4.3000	+4.623%	12	480	-23.721%
2024-12-10	4.1100	4.1100	4.1100	4.1100	-7.640%	198	474	-20.195%
2024-12-09	4.6000	4.6000	4.4500	4.4500	-4.506%	8	276	-26.292%
2024-12-06	4.4000	4.6600	4.4000	4.6600	+1.304%	10	271	-29.614%
2024-12-04	4.6500	4.6500	4.6000	4.6000	-14.815%	3	267	-28.696%
2024-11-29	5.4000	5.4000	5.4000	5.4000	-0.552%	2	265	-39.259%
2024-11-27	5.4300	5.4300	5.4300	5.4300	-7.966%	1	266	-39.595%
2024-11-25	5.9000	5.9000	5.9000	5.9000	+1.724%	5	266	-44.407%
2024-11-21	5.8000	5.8000	5.8000	5.8000	+11.111%	5	266	-43.448%
2024-11-20	5.1600	5.2200	5.1600	5.2200	-1.509%	5	264	-37.165%
2024-11-19	5.3000	5.3000	5.3000	5.3000	-15.873%	1	260	-38.113%
2024-11-18	6.5000	6.5000	6.3000	6.3000	-1.408%	2	259	-47.937%
2024-11-14	6.5500	6.5700	6.3900	6.3900	+9.231%	226	259	-48.670%
2024-11-13	5.8500	5.8500	5.8500	5.8500	-15.827%	10	43	-43.932%
2024-11-12	7.3000	7.3000	6.9000	6.9500	-3.873%	22	46	-52.806%
2024-11-08	7.4000	7.4000	7.2300	7.2300	+9.545%	22	35	-54.633%
2024-11-07	6.6000	6.6000	6.6000	6.6000	-0.302%	5	44	-50.303%
2024-11-06	6.6200	6.6200	6.6200	6.6200	+20.145%	5	49	-50.453%
2024-11-05	5.3400	5.5100	5.3400	5.5100	-0.362%	12	54	-40.472%
2024-11-04	5.0000	5.9000	5.0000	5.5300	+13.088%	19	42	-40.687%
2024-10-30	4.8900	4.8900	4.8900	4.8900	+13.194%	2	37	-32.924%
2024-10-29	4.3200	4.3200	4.3200	4.3200	+7.196%	10	37	-24.074%
2024-10-23	4.0300	4.0300	4.0300	4.0300	-14.072%	7	36	-18.610%
2024-10-18	4.6900	4.6900	4.6900	4.6900	+14.390%	10	43	-30.064%
2024-10-14	4.1000	4.1000	4.1000	4.1000	-17.172%	6	43	-20.000%
2024-10-09	4.9500	4.9500	4.9500	4.9500	+5.319%	1	37	-33.737%
2024-10-02	4.4400	4.7000	4.4300	4.7000	+4.677%	4	37	-30.213%
2024-10-01	4.5300	4.5300	4.4900	4.4900	-14.476%	6	35	-26.949%
2024-09-27	4.1300	5.2500	4.1300	5.2500	-1.685%	22	35	-37.524%
2024-09-24	5.2500	5.3400	5.2500	5.3400	+6.800%	4	29	-38.577%
2024-09-23	5.1000	5.1000	5.0000	5.0000	+17.647%	4	27	-34.400%
2024-09-20	4.5500	4.5500	4.1500	4.2500	-6.181%	26	23	-22.824%
2024-09-19	4.1100	4.5300	4.1100	4.5300	+6.588%	2	12	-27.594%
2024-09-17	3.4600	4.2500	3.4600	4.2500	+0.950%	3	10	-22.824%
2024-09-16	3.5300	4.2100	3.5300	4.2100	0.000%	7	7	-22.090%

.dark-mode .lqgp5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqgp5G{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20270115C3LUMN Jan 15 2027 3.00 Call (LUMN270115C00003000)option OPRA

LUMN20270115C3
LUMN Jan 15 2027 3.00 Call (LUMN270115C00003000)
option OPRA