Dark

LUMN20270115C5.5
LUMN Jan 15 2027 5.50 Call (LUMN270115C00005500)
option OPRA

EOD

Aug 25, 2026

1.18+3.509%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1.1800	1.1800	1.1800	1.1800	+3.509%	2	2,355	0.000%
2026-08-24	1.2000	1.2000	1.1400	1.1400	-9.524%	7	2,356	+3.509%
2026-08-21	1.2600	1.2600	1.2600	1.2600	-16.000%	1	2,349	-6.349%
2026-08-18	1.5000	1.5000	1.5000	1.5000	-10.180%	3	2,349	-21.333%
2026-08-12	1.6800	1.7000	1.6700	1.6700	-9.730%	24	2,346	-29.341%
2026-08-10	1.8500	1.8500	1.8500	1.8500	+12.121%	2	2,330	-36.216%
2026-08-07	1.6200	1.6900	1.6200	1.6500	-9.836%	17	2,330	-28.485%
2026-08-03	1.9600	1.9600	1.8300	1.8300	-8.040%	3	2,325	-35.519%
2026-07-31	1.9900	1.9900	1.9900	1.9900	+25.157%	1	2,322	-40.704%
2026-07-29	1.6300	1.6700	1.5900	1.5900	+6.711%	5	2,322	-25.786%
2026-07-28	1.4900	1.4900	1.4900	1.4900	-9.697%	1	2,319	-20.805%
2026-07-27	1.8500	1.8500	1.6500	1.6500	-9.341%	10	2,319	-28.485%
2026-07-24	1.8200	1.8200	1.8200	1.8200	-4.712%	1	2,319	-35.165%
2026-07-23	1.9100	1.9100	1.9100	1.9100	-9.048%	1	2,319	-38.220%
2026-07-21	2.1500	2.1500	2.1000	2.1000	+17.318%	30	2,319	-43.810%
2026-07-17	1.7900	1.7900	1.7900	1.7900	-6.283%	1	2,339	-34.078%
2026-07-13	1.9100	1.9100	1.9100	1.9100	-12.785%	10	2,339	-38.220%
2026-07-10	2.2100	2.2100	2.1900	2.1900	+6.311%	14	2,339	-46.119%
2026-07-06	2.0400	2.0600	2.0400	2.0600	-30.872%	4	2,339	-42.718%
2026-06-30	2.9800	2.9800	2.9800	2.9800	-14.613%	3	2,339	-60.403%
2026-06-25	3.2500	3.4900	3.2500	3.4900	-5.676%	30	2,342	-66.189%
2026-06-15	3.7000	3.7000	3.5000	3.7000	+3.641%	13	2,370	-68.108%
2026-06-11	3.5700	3.5700	3.5700	3.5700	-4.032%	1	2,382	-66.947%
2026-06-09	4.0500	4.0500	3.7200	3.7200	-12.471%	22	2,382	-68.280%
2026-06-05	4.5500	4.5500	4.2500	4.2500	-16.667%	2	2,387	-72.235%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+0.791%	1	2,387	-76.863%
2026-06-03	5.1600	5.3000	5.0600	5.0600	-5.421%	1,000	2,386	-76.680%
2026-05-29	5.3500	5.3500	5.3500	5.3500	-2.727%	1	2,124	-77.944%
2026-05-27	5.5000	5.5000	5.5000	5.5000	+4.762%	1	2,125	-78.545%
2026-05-26	5.2500	5.2500	5.2500	5.2500	+10.526%	3	2,125	-77.524%
2026-05-21	4.6500	4.7500	4.6500	4.7500	-20.833%	4	2,125	-75.158%
2026-05-14	5.3400	6.2500	5.3400	6.0000	+33.038%	81	2,128	-80.333%
2026-05-13	4.0000	4.5200	4.0000	4.5100	+22.554%	7	2,169	-73.836%
2026-05-11	3.6600	3.6800	3.6600	3.6800	-0.541%	8	2,169	-67.935%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-6.329%	5	2,168	-68.108%
2026-05-07	4.8500	4.8500	3.9500	3.9500	-21.000%	25	2,163	-70.127%
2026-05-06	4.2300	5.0000	4.2000	5.0000	+12.108%	109	2,153	-76.400%
2026-05-01	4.4600	4.4600	4.4600	4.4600	+8.780%	1	2,202	-73.543%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-2.844%	46	2,202	-71.220%
2026-04-27	4.2000	4.2200	4.2000	4.2200	-4.091%	3	2,172	-72.038%
2026-04-23	4.4300	4.4300	4.4000	4.4000	-4.348%	18	2,173	-73.182%
2026-04-22	4.5000	4.6000	4.5000	4.6000	+15.000%	37	2,164	-74.348%
2026-04-21	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,194	-70.500%
2026-04-17	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,194	-70.500%
2026-04-16	3.9600	4.0000	3.9500	4.0000	0.000%	7	2,194	-70.500%
2026-04-15	3.5000	4.0000	3.4600	4.0000	+25.000%	10	2,194	-70.500%
2026-04-14	3.2000	3.2000	3.2000	3.2000	-1.538%	1	2,193	-63.125%
2026-04-13	3.0500	3.2500	3.0500	3.2500	+20.370%	11	2,192	-63.692%
2026-04-09	2.7000	2.7000	2.7000	2.7000	+16.379%	3	2,202	-56.296%
2026-04-07	2.3200	2.3200	2.3200	2.3200	-9.020%	8	2,199	-49.138%
2026-04-01	2.5500	2.5500	2.5500	2.5500	+2.000%	2	2,199	-53.725%
2026-03-31	2.3500	2.5000	2.3100	2.5000	+11.607%	13	2,199	-52.800%
2026-03-30	2.1900	2.2400	2.1900	2.2400	-11.111%	2	2,197	-47.321%
2026-03-26	2.5200	2.5200	2.5200	2.5200	-1.176%	100	2,197	-53.175%
2026-03-24	2.4300	2.5700	2.4300	2.5500	-2.299%	4	2,197	-53.725%
2026-03-16	2.6100	2.6100	2.6100	2.6100	+14.978%	2	2,197	-54.789%
2026-03-12	2.2500	2.2700	2.2500	2.2700	-3.814%	5	2,195	-48.018%
2026-03-09	2.3600	2.3600	2.3600	2.3600	-1.667%	3	2,195	-50.000%
2026-03-06	2.3800	2.4000	2.3800	2.4000	-12.409%	100	2,198	-50.833%
2026-03-03	2.3000	2.7400	2.3000	2.7400	-2.143%	2	2,198	-56.934%
2026-02-26	2.8000	2.8300	2.7800	2.8000	-15.916%	648	2,197	-57.857%
2026-02-25	3.3500	3.3500	3.3300	3.3300	+3.416%	7	2,197	-64.565%
2026-02-24	3.2500	3.2500	3.2200	3.2200	-2.424%	4	2,197	-63.354%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-8.333%	1	2,196	-64.242%
2026-02-11	3.7000	3.7000	3.5000	3.6000	+5.263%	5	2,196	-67.222%
2026-02-09	3.6500	3.6500	3.3000	3.4200	-1.724%	1,051	2,199	-65.497%
2026-02-06	3.4200	3.4800	3.4200	3.4800	+68.116%	290	2,542	-66.092%
2026-02-05	2.1500	2.3300	2.0700	2.0700	-11.159%	561	2,832	-42.995%
2026-02-04	2.7400	2.7400	2.2800	2.3300	-49.348%	671	2,393	-49.356%
2026-02-02	4.6000	4.6000	4.4700	4.6000	+2.450%	998	1,961	-74.348%
2026-01-29	4.4500	4.4900	4.4500	4.4900	-1.319%	9	1,268	-73.719%
2026-01-27	4.5000	4.5700	4.5000	4.5500	+10.976%	425	1,260	-74.066%
2026-01-26	4.1000	4.1400	4.0500	4.1000	-1.205%	1,000	1,454	-71.220%
2026-01-23	4.1500	4.1500	4.1500	4.1500	+13.699%	1	1,776	-71.566%
2026-01-21	3.6500	3.6500	3.6500	3.6500	0.000%	1	1,775	-67.671%
2026-01-20	3.6000	3.6500	3.6000	3.6500	-16.092%	1,300	1,776	-67.671%
2026-01-15	4.0000	4.3500	4.0000	4.3500	+22.535%	63	584	-72.874%
2026-01-13	3.6500	3.6500	3.5500	3.5500	+4.412%	9	573	-66.761%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-4.225%	1	572	-65.294%
2025-12-31	3.5500	3.5500	3.5500	3.5500	+0.282%	17	589	-66.761%
2025-12-30	3.5500	3.5500	3.5400	3.5400	+2.609%	80	589	-66.667%
2025-12-29	3.4500	3.4500	3.4500	3.4500	-6.757%	1	567	-65.797%
2025-12-17	3.7300	3.7300	3.7000	3.7000	-4.639%	15	568	-68.108%
2025-12-16	3.8900	3.8900	3.8800	3.8800	-1.772%	18	565	-69.588%
2025-12-15	3.4000	3.9500	3.4000	3.9500	-4.819%	32	572	-70.127%
2025-12-08	4.1000	4.1500	4.1000	4.1500	-0.955%	3	602	-71.566%
2025-12-05	4.1900	4.1900	4.1900	4.1900	-6.889%	1	601	-71.838%
2025-12-04	4.5000	4.5000	4.5000	4.5000	-15.094%	57	601	-73.778%
2025-12-03	4.9300	5.3000	4.9300	5.3000	+36.951%	16	601	-77.736%
2025-12-01	3.8700	3.8700	3.8700	3.8700	-5.610%	10	616	-69.509%
2025-11-28	4.1000	4.1000	4.1000	4.1000	+12.022%	1	626	-71.220%
2025-11-24	3.0500	3.6600	3.0500	3.6600	+6.087%	18	626	-67.760%
2025-11-21	3.4500	3.4500	3.4500	3.4500	-7.507%	25	632	-65.797%
2025-11-20	3.7300	3.7300	3.7300	3.7300	-18.022%	1	657	-68.365%
2025-11-13	4.5500	4.5500	4.5500	4.5500	-5.992%	5	656	-74.066%
2025-11-12	4.8400	4.8400	4.8400	4.8400	-18.792%	5	661	-75.620%
2025-11-07	6.1000	6.2000	5.8000	5.9600	-9.697%	7	666	-80.201%
2025-11-06	6.6000	6.6000	6.6000	6.6000	-0.151%	2	667	-82.121%
2025-11-05	6.6100	6.6100	6.6100	6.6100	+4.094%	5	667	-82.148%
2025-11-04	6.7000	6.7000	6.3500	6.3500	-15.333%	13	667	-81.417%
2025-11-03	6.5000	7.5000	6.5000	7.5000	+37.615%	20	672	-84.267%
2025-10-31	5.3000	5.4500	5.3000	5.4500	-9.468%	6	672	-78.349%
2025-10-30	6.4000	6.7700	6.0000	6.0200	-10.815%	11	678	-80.399%
2025-10-29	5.7000	6.8500	4.6000	6.7500	+20.536%	32	680	-82.519%
2025-10-28	5.3000	5.6000	5.3000	5.6000	+9.589%	12	676	-78.929%
2025-10-27	4.2500	5.1100	4.2500	5.1100	+26.173%	56	704	-76.908%
2025-10-24	4.0500	4.1100	4.0200	4.0500	+11.878%	93	704	-70.864%
2025-10-23	3.2500	3.6200	3.2300	3.6200	+19.868%	47	622	-67.403%
2025-10-22	3.1000	3.1000	2.7800	3.0200	-4.430%	11	608	-60.927%
2025-10-21	3.0800	3.2100	3.0800	3.1600	+1.935%	15	605	-62.658%
2025-10-20	2.9700	3.1000	2.9400	3.1000	+6.897%	35	605	-61.935%
2025-10-17	2.9400	2.9900	2.8000	2.9000	-5.229%	25	606	-59.310%
2025-10-16	3.2300	3.3900	3.0200	3.0600	-5.846%	15	608	-61.438%
2025-10-15	3.2800	3.3300	2.9900	3.2500	+12.457%	109	607	-63.692%
2025-10-14	2.5300	3.0000	2.5300	2.8900	+5.091%	30	687	-59.170%
2025-10-13	2.8000	3.0000	2.6900	2.7500	+1.103%	111	707	-57.091%
2025-10-10	2.7500	2.7900	2.7200	2.7200	-4.895%	105	695	-56.618%
2025-10-09	2.8600	2.8600	2.8600	2.8600	-7.742%	1	778	-58.741%
2025-10-08	2.6800	3.1000	2.6800	3.1000	+6.897%	8	777	-61.935%
2025-10-07	3.3000	3.3000	2.9000	2.9000	-7.937%	73	762	-59.310%
2025-10-06	2.8100	3.2000	2.8100	3.1500	+23.047%	223	762	-62.540%
2025-10-03	2.5800	2.5800	2.5600	2.5600	+2.811%	38	765	-53.906%
2025-10-02	2.4400	2.5200	2.4100	2.4900	+7.792%	39	780	-52.610%
2025-10-01	2.2000	2.3100	2.2000	2.3100	+2.667%	33	787	-48.918%
2025-09-30	2.3900	2.3900	2.2500	2.2500	+4.167%	3	792	-47.556%
2025-09-26	2.1600	2.1600	2.1600	2.1600	-0.917%	3	791	-45.370%
2025-09-25	2.1100	2.1800	2.0600	2.1800	+10.101%	27	788	-45.872%
2025-09-24	2.0300	2.0500	1.9800	1.9800	-3.883%	44	765	-40.404%
2025-09-23	2.4200	2.4200	2.0600	2.0600	-12.340%	57	728	-42.718%
2025-09-22	2.4000	2.7200	2.3500	2.3500	+17.500%	102	673	-49.787%
2025-09-19	2.0000	2.0100	1.9900	2.0000	-1.478%	30	605	-41.000%
2025-09-18	2.0400	2.0600	2.0300	2.0300	+3.571%	16	578	-41.872%
2025-09-17	1.9200	2.1200	1.8700	1.9600	+2.618%	65	562	-39.796%
2025-09-16	1.9100	1.9400	1.9100	1.9100	-9.479%	20	518	-38.220%
2025-09-15	2.1200	2.1200	2.1100	2.1100	-3.211%	3	518	-44.076%
2025-09-12	2.1900	2.2000	2.1500	2.1800	-5.217%	94	519	-45.872%
2025-09-11	2.5000	2.6400	2.3000	2.3000	0.000%	518	556	-48.696%
2025-09-10	2.2500	2.3000	2.1300	2.3000	+23.656%	372	659	-48.696%
2025-09-09	1.6800	1.8600	1.6800	1.8600	+21.569%	51	390	-36.559%
2025-09-08	1.5300	1.5300	1.5300	1.5300	+22.400%	10	383	-22.876%
2025-09-05	1.2500	1.2700	1.2500	1.2500	-12.587%	23	383	-5.600%
2025-09-04	1.6000	1.6000	1.4300	1.4300	+11.719%	11	363	-17.483%
2025-09-02	1.3300	1.3300	1.2600	1.2800	-8.571%	47	362	-7.813%
2025-08-29	1.4000	1.4300	1.4000	1.4000	-4.110%	4	358	-15.714%
2025-08-28	1.4000	1.4600	1.4000	1.4600	-2.667%	24	358	-19.178%
2025-08-27	1.3200	1.5200	1.3200	1.5000	+35.135%	66	354	-21.333%
2025-08-22	1.1300	1.1400	1.0700	1.1100	+13.265%	103	321	+6.306%
2025-08-21	0.9900	0.9900	0.9800	0.9800	-10.092%	12	253	+20.408%
2025-08-20	1.1100	1.1100	1.0900	1.0900	-4.386%	3	253	+8.257%
2025-08-19	1.2100	1.2100	1.1000	1.1400	-12.308%	119	251	+3.509%
2025-08-18	1.2700	1.3000	1.2700	1.3000	+20.370%	30	235	-9.231%
2025-08-15	1.0800	1.0800	1.0800	1.0800	+9.091%	5	235	+9.259%
2025-08-14	0.9800	0.9900	0.9800	0.9900	+33.784%	40	235	+19.192%
2025-08-05	0.7400	0.7400	0.7400	0.7400	-36.207%	2	234	+59.459%
2025-07-28	1.1600	1.1600	1.1600	1.1600	+0.870%	5	236	+1.724%
2025-07-24	1.1500	1.1500	1.1500	1.1500	-2.542%	1	236	+2.609%
2025-07-23	1.1800	1.1800	1.1800	1.1800	+2.609%	1	237	0.000%
2025-07-17	1.1500	1.1500	1.1500	1.1500	-11.538%	1	237	+2.609%
2025-07-10	1.3000	1.3000	1.3000	1.3000	0.000%	3	238	-9.231%
2025-07-07	1.3000	1.3000	1.3000	1.3000	0.000%	3	238	-9.231%
2025-07-03	1.3000	1.3000	1.3000	1.3000	+2.362%	1	240	-9.231%
2025-06-30	1.2700	1.2700	1.2700	1.2700	+36.559%	3	240	-7.087%
2025-06-27	0.9300	0.9300	0.9300	0.9300	-13.889%	4	240	+26.882%
2025-06-20	1.0800	1.0800	1.0800	1.0800	-6.087%	38	240	+9.259%
2025-06-16	1.1500	1.1500	1.1500	1.1500	-1.709%	2	259	+2.609%
2025-06-13	1.1700	1.1700	1.1700	1.1700	-4.878%	2	257	+0.855%
2025-06-12	1.2000	1.2300	1.2000	1.2300	-1.600%	2	257	-4.065%
2025-06-11	1.2500	1.2500	1.2500	1.2500	+19.048%	1	257	-5.600%
2025-06-05	1.0000	1.0500	1.0000	1.0500	-0.943%	4	256	+12.381%
2025-06-04	1.0300	1.0600	1.0300	1.0600	-3.636%	5	253	+11.321%
2025-06-03	1.0300	1.1000	1.0300	1.1000	+4.762%	2	251	+7.273%
2025-05-30	1.0500	1.0500	1.0500	1.0500	-2.778%	2	251	+12.381%
2025-05-28	1.0800	1.0800	1.0800	1.0800	-8.475%	1	252	+9.259%
2025-05-27	1.1000	1.1800	1.1000	1.1800	-21.333%	207	252	0.000%
2025-05-07	1.5000	1.5000	1.5000	1.5000	+15.385%	10	248	-21.333%
2025-05-05	1.3000	1.3000	1.3000	1.3000	+11.111%	5	248	-9.231%
2025-05-02	1.1700	1.1700	1.1700	1.1700	+40.964%	10	243	+0.855%
2025-04-21	0.8300	0.8300	0.8300	0.8300	-7.778%	10	238	+42.169%
2025-04-17	0.9000	0.9000	0.9000	0.9000	-28.571%	1	228	+31.111%
2025-04-02	1.2600	1.2600	1.2600	1.2600	+7.692%	1	228	-6.349%
2025-03-28	1.1700	1.1700	1.1700	1.1700	-29.091%	2	228	+0.855%
2025-03-25	1.7000	1.7000	1.3500	1.6500	-10.811%	8	229	-28.485%
2025-03-24	1.8500	1.8500	1.8500	1.8500	+0.543%	1	229	-36.216%
2025-03-21	1.8600	1.8600	1.8400	1.8400	-7.071%	10	228	-35.870%
2025-03-19	1.9000	1.9800	1.8400	1.9800	+10.615%	13	224	-40.404%
2025-03-18	1.7900	1.7900	1.7900	1.7900	-10.500%	3	217	-34.078%
2025-03-17	2.0000	2.0000	2.0000	2.0000	+6.383%	1	217	-41.000%
2025-03-14	1.8800	1.8800	1.8800	1.8800	+2.732%	2	218	-37.234%
2025-03-13	1.8300	1.8300	1.8300	1.8300	-19.027%	3	217	-35.519%
2025-03-10	2.2600	2.2600	2.2600	2.2600	+10.244%	2	217	-47.788%
2025-03-07	2.0500	2.0500	2.0500	2.0500	+17.143%	2	215	-42.439%
2025-03-06	1.7500	1.7500	1.7500	1.7500	-12.500%	1	213	-32.571%
2025-03-05	2.0000	2.0000	2.0000	2.0000	+14.286%	1	213	-41.000%
2025-03-04	1.6800	1.7500	1.6800	1.7500	-12.500%	5	212	-32.571%
2025-03-03	1.8800	2.0000	1.8800	2.0000	+2.564%	2	207	-41.000%
2025-02-26	1.7700	1.9500	1.7700	1.9500	+30.872%	2	206	-39.487%
2025-02-25	1.4900	1.4900	1.4900	1.4900	-22.396%	1	203	-20.805%
2025-02-21	1.9200	1.9200	1.9200	1.9200	-6.341%	400	203	-38.542%
2025-02-18	2.0500	2.0500	2.0500	2.0500	0.000%	3	3	-42.439%

.dark-mode .PlFTnF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlFTnF{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20270115C5.5LUMN Jan 15 2027 5.50 Call (LUMN270115C00005500)option OPRA

LUMN20270115C5.5
LUMN Jan 15 2027 5.50 Call (LUMN270115C00005500)
option OPRA