Dark

LUMN20270115P4
LUMN Jan 15 2027 4.00 Put (LUMN270115P00004000)
option OPRA

EOD

Aug 21, 2026

0.2100-12.500%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.2200	0.2200	0.1800	0.2100	-12.500%	11	3,348	0.000%
2026-08-18	0.2000	0.2400	0.2000	0.2400	-14.286%	3	3,340	-12.500%
2026-08-06	0.2800	0.2800	0.2700	0.2800	-6.667%	7	3,338	-25.000%
2026-08-05	0.3000	0.3000	0.2800	0.3000	0.000%	77	3,333	-30.000%
2026-07-28	0.3000	0.3000	0.3000	0.3000	+11.111%	1	3,256	-30.000%
2026-07-24	0.2700	0.2700	0.2700	0.2700	-6.897%	80	3,255	-22.222%
2026-07-17	0.2900	0.2900	0.2900	0.2900	-6.452%	5	3,225	-27.586%
2026-07-16	0.3100	0.3100	0.3100	0.3100	+3.333%	2	3,220	-32.258%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-3.226%	2	3,218	-30.000%
2026-07-13	0.3000	0.3100	0.2900	0.3100	-3.125%	7	3,216	-32.258%
2026-07-07	0.3200	0.3200	0.3200	0.3200	+18.519%	1	3,210	-34.375%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+50.000%	7	3,203	-22.222%
2026-06-01	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,203	+16.667%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-6.250%	100	3,203	+40.000%
2026-05-15	0.1600	0.1600	0.1600	0.1600	-33.333%	1	3,203	+31.250%
2026-05-14	0.1600	0.2400	0.1600	0.2400	+14.286%	11	3,204	-12.500%
2026-05-08	0.2100	0.2100	0.2100	0.2100	-41.667%	30	3,203	0.000%
2026-04-09	0.3600	0.3600	0.3600	0.3600	-16.279%	3	3,203	-41.667%
2026-03-25	0.4300	0.4300	0.4300	0.4300	-4.444%	13	3,203	-51.163%
2026-03-17	0.4500	0.4500	0.4500	0.4500	-6.250%	1	3,203	-53.333%
2026-02-04	0.4800	0.4800	0.4800	0.4800	+11.628%	500	3,202	-56.250%
2026-01-27	0.4300	0.4300	0.4300	0.4300	+13.158%	100	2,702	-51.163%
2026-01-09	0.4000	0.4000	0.3800	0.3800	-15.556%	14	2,702	-44.737%
2026-01-07	0.4500	0.4500	0.4500	0.4500	-21.053%	7	2,688	-53.333%
2025-12-19	0.5700	0.5700	0.5700	0.5700	-3.390%	1	2,683	-63.158%
2025-12-18	0.5900	0.5900	0.5900	0.5900	+18.000%	30	2,683	-64.407%
2025-12-15	0.5000	0.5000	0.5000	0.5000	0.000%	10	2,653	-58.000%
2025-12-04	0.5000	0.5000	0.5000	0.5000	-18.033%	1	2,653	-58.000%
2025-11-26	0.6100	0.6100	0.6100	0.6100	-10.294%	4	2,648	-65.574%
2025-11-25	0.6900	0.6900	0.6800	0.6800	-4.225%	10	2,648	-69.118%
2025-11-20	0.7100	0.7100	0.7100	0.7100	+2.899%	1	2,648	-70.423%
2025-11-19	0.6900	0.6900	0.6900	0.6900	+2.985%	50	2,647	-69.565%
2025-11-17	0.6700	0.6700	0.6700	0.6700	+21.818%	100	2,697	-68.657%
2025-11-12	0.5500	0.5500	0.5500	0.5500	+7.843%	100	2,697	-61.818%
2025-11-03	0.5100	0.5100	0.5100	0.5100	+10.870%	25	2,668	-58.824%
2025-10-28	0.5200	0.5200	0.4600	0.4600	-8.000%	17	2,668	-54.348%
2025-10-27	0.5000	0.5000	0.5000	0.5000	-15.254%	25	2,666	-58.000%
2025-10-24	0.5700	0.5900	0.5700	0.5900	+18.000%	100	2,666	-64.407%
2025-10-08	0.5000	0.5000	0.5000	0.5000	-16.667%	10	2,567	-58.000%
2025-10-06	0.6000	0.6000	0.6000	0.6000	-30.233%	1	2,557	-65.000%
2025-09-25	0.8600	0.8600	0.8600	0.8600	+2.381%	20	2,557	-75.581%
2025-09-19	0.8400	0.8400	0.8400	0.8400	+5.000%	20	2,577	-75.000%
2025-09-15	0.8000	0.8000	0.8000	0.8000	+2.564%	1	2,557	-73.750%
2025-09-12	0.7800	0.7800	0.7700	0.7800	+11.429%	131	2,556	-73.077%
2025-09-11	0.7000	0.7000	0.7000	0.7000	-7.895%	1	2,685	-70.000%
2025-09-10	0.7800	0.7800	0.7600	0.7600	-6.173%	54	2,686	-72.368%
2025-09-09	0.8100	0.8100	0.8100	0.8100	-4.706%	1	2,686	-74.074%
2025-09-04	0.8500	0.8500	0.8500	0.8500	+1.190%	18	2,686	-75.294%
2025-08-28	0.7600	0.8400	0.7600	0.8400	-3.448%	3	2,704	-75.000%
2025-08-27	0.8400	0.8700	0.7900	0.8700	-9.375%	136	2,702	-75.862%
2025-08-15	0.9600	0.9600	0.9600	0.9600	-11.111%	100	2,720	-78.125%
2025-08-14	1.0800	1.0800	1.0800	1.0800	0.000%	25	2,670	-80.556%
2025-08-13	1.1100	1.1100	1.0800	1.0800	-12.903%	75	2,657	-80.556%
2025-08-05	1.1800	1.2400	1.1800	1.2400	-0.800%	11	2,607	-83.065%
2025-08-01	1.3000	1.3000	1.2500	1.2500	+21.359%	50	2,607	-83.200%
2025-07-31	0.9800	1.0300	0.9800	1.0300	+0.980%	2	2,557	-79.612%
2025-07-30	0.9700	1.0200	0.9700	1.0200	+0.990%	31	2,558	-79.412%
2025-07-29	0.9700	1.0100	0.9700	1.0100	-1.942%	4	2,533	-79.208%
2025-07-28	1.0000	1.0300	0.9900	1.0300	-1.905%	52	2,533	-79.612%
2025-07-25	1.0500	1.0500	1.0500	1.0500	+0.962%	61	2,530	-80.000%
2025-07-22	1.0400	1.0400	1.0400	1.0400	-0.952%	7	2,469	-79.808%
2025-07-16	1.0500	1.0500	1.0500	1.0500	-4.545%	5	2,468	-80.000%
2025-07-10	1.0500	1.1000	1.0500	1.1000	-5.172%	2	2,463	-80.909%
2025-07-01	1.1600	1.1600	1.1600	1.1600	-3.333%	1	2,502	-81.897%
2025-06-27	1.2100	1.2100	1.2000	1.2000	-6.977%	125	2,503	-82.500%
2025-06-25	1.2400	1.2900	1.2400	1.2900	+4.032%	2	2,574	-83.721%
2025-06-24	1.2400	1.2400	1.2400	1.2400	-4.615%	200	2,574	-83.065%
2025-06-23	1.2600	1.3100	1.2600	1.3000	-4.412%	3	2,500	-83.846%
2025-06-20	1.3800	1.3800	1.3600	1.3600	0.000%	62	2,500	-84.559%
2025-06-18	1.3600	1.3600	1.3600	1.3600	+0.741%	25	2,455	-84.559%
2025-06-17	1.3800	1.3800	1.3500	1.3500	+0.746%	26	2,455	-84.444%
2025-06-16	1.3400	1.3500	1.3400	1.3400	0.000%	46	2,430	-84.328%
2025-06-13	1.3700	1.3700	1.3400	1.3400	+2.290%	108	2,384	-84.328%
2025-06-12	1.3200	1.3200	1.3100	1.3100	-0.758%	25	2,330	-83.969%
2025-06-11	1.3200	1.3200	1.3200	1.3200	+4.762%	25	2,317	-84.091%
2025-06-10	1.3000	1.3000	1.2600	1.2600	-5.263%	33	2,292	-83.333%
2025-06-03	1.3300	1.3300	1.3300	1.3300	-5.000%	1	2,288	-84.211%
2025-05-30	1.4000	1.4000	1.4000	1.4000	0.000%	20	2,287	-85.000%
2025-05-29	1.3800	1.4000	1.3800	1.4000	+1.449%	51	2,287	-85.000%
2025-05-28	1.3800	1.3800	1.3800	1.3800	-1.429%	25	2,236	-84.783%
2025-05-27	1.3500	1.4000	1.3500	1.4000	+0.719%	30	2,213	-85.000%
2025-05-22	1.4100	1.4100	1.3800	1.3900	-4.795%	110	2,190	-84.892%
2025-05-21	1.4600	1.4600	1.4600	1.4600	+3.546%	25	2,115	-85.616%
2025-05-20	1.4100	1.4100	1.4100	1.4100	-0.704%	25	2,090	-85.106%
2025-05-19	1.4200	1.4200	1.4200	1.4200	+1.429%	25	2,090	-85.211%
2025-05-16	1.4000	1.4000	1.3900	1.4000	+3.704%	12	2,065	-85.000%
2025-05-15	1.3500	1.3500	1.3500	1.3500	0.000%	4	2,065	-84.444%
2025-05-14	1.3100	1.3500	1.3100	1.3500	-13.462%	24	2,065	-84.444%
2025-05-02	1.6500	1.6500	1.5500	1.5600	-8.235%	104	2,041	-86.538%
2025-05-01	1.7000	1.7000	1.7000	1.7000	+1.190%	914	1,993	-87.647%
2025-04-30	1.6800	1.6800	1.6800	1.6800	-4.000%	2	1,159	-87.500%
2025-04-24	1.7500	1.7500	1.7500	1.7500	-1.685%	5	1,157	-88.000%
2025-04-23	1.8000	1.8000	1.7800	1.7800	-3.784%	20	1,152	-88.202%
2025-04-22	1.8500	1.8500	1.8500	1.8500	-2.632%	3	1,137	-88.649%
2025-04-21	1.9200	1.9200	1.9000	1.9000	+6.742%	20	1,134	-88.947%
2025-04-17	1.7800	1.7800	1.7800	1.7800	-1.111%	10	1,104	-88.202%
2025-04-16	1.8000	1.8000	1.8000	1.8000	+16.883%	10	1,104	-88.333%
2025-04-09	1.5400	1.5400	1.5400	1.5400	-7.784%	5	1,094	-86.364%
2025-04-03	1.6700	1.6700	1.6700	1.6700	+14.384%	5	1,089	-87.425%
2025-03-31	1.5000	1.5000	1.4600	1.4600	+5.797%	35	1,092	-85.616%
2025-03-26	1.3600	1.3800	1.3600	1.3800	+14.050%	26	1,057	-84.783%
2025-03-24	1.2100	1.2100	1.2100	1.2100	-9.023%	1	1,031	-82.645%
2025-03-12	1.3000	1.3300	1.3000	1.3300	-1.481%	5	1,031	-84.211%
2025-03-11	1.3500	1.3500	1.3500	1.3500	-3.571%	4	1,030	-84.444%
2025-02-25	1.4500	1.4500	1.4000	1.4000	-0.709%	10	1,021	-85.000%
2025-02-24	1.3500	1.4100	1.3500	1.4100	+11.024%	30	1,021	-85.106%
2025-02-18	1.2700	1.2700	1.2700	1.2700	-3.053%	1	991	-83.465%
2025-02-13	1.3300	1.3300	1.3100	1.3100	-2.239%	5	986	-83.969%
2025-02-12	1.3400	1.3400	1.3400	1.3400	+3.077%	3	986	-84.328%
2025-02-11	1.3000	1.3000	1.3000	1.3000	-4.412%	10	983	-83.846%
2025-02-06	1.3100	1.3600	1.3100	1.3600	-2.857%	820	973	-84.559%
2025-02-03	1.4000	1.4000	1.4000	1.4000	+8.527%	10	208	-85.000%
2025-01-27	1.2000	1.2900	1.2000	1.2900	+1.575%	51	202	-83.721%
2025-01-14	1.2700	1.2700	1.2700	1.2700	-0.781%	10	151	-83.465%
2025-01-10	1.2800	1.2800	1.2800	1.2800	+0.787%	12	151	-83.594%
2025-01-08	1.2700	1.2700	1.2700	1.2700	+4.959%	10	135	-83.465%
2025-01-03	1.2400	1.2400	1.1900	1.2100	0.000%	110	135	-82.645%
2024-12-23	1.2100	1.2100	1.2100	1.2100	+11.009%	1	80	-82.645%
2024-12-20	1.0900	1.0900	1.0900	1.0900	-6.838%	3	79	-80.734%
2024-12-19	1.1700	1.1700	1.1700	1.1700	+5.405%	5	79	-82.051%
2024-12-12	1.1000	1.1100	1.0900	1.1100	+0.909%	25	74	-81.081%
2024-12-10	1.1500	1.1500	1.1000	1.1000	-5.172%	53	74	-80.909%
2024-12-09	1.2000	1.2000	1.1600	1.1600	-3.333%	15	36	-81.897%
2024-12-05	1.2000	1.2000	1.2000	1.2000	+20.000%	10	21	-82.500%
2024-11-14	1.0000	1.0000	1.0000	1.0000	-16.667%	10	21	-79.000%
2024-10-16	1.2000	1.2000	1.2000	1.2000	+66.667%	1	12	-82.500%
2024-10-08	1.2000	1.2000	0.7200	0.7200	-40.000%	2	12	-70.833%
2024-10-04	1.2000	1.2000	1.2000	1.2000	+5.263%	2	12	-82.500%
2024-09-27	1.1400	1.1400	1.1400	1.1400	+8.571%	6	12	-81.579%
2024-09-26	1.0500	1.0500	1.0500	1.0500	-6.250%	10	15	-80.000%
2024-09-23	1.1200	1.1200	1.1200	1.1200	+25.843%	3	5	-81.250%
2024-09-17	0.8900	0.8900	0.8900	0.8900	0.000%	2	2	-76.404%

.dark-mode .F7SzcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7SzcY{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20270115P4LUMN Jan 15 2027 4.00 Put (LUMN270115P00004000)option OPRA

LUMN20270115P4
LUMN Jan 15 2027 4.00 Put (LUMN270115P00004000)
option OPRA