Dark

LUMN20270115P5
LUMN Jan 15 2027 5.00 Put (LUMN270115P00005000)
option OPRA

EOD

Aug 27, 2026

0.4900-7.547%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.4900	0.4900	0.4900	0.4900	-7.547%	1	5,368	0.000%
2026-08-26	0.5300	0.5500	0.5300	0.5300	-11.667%	100	5,367	-7.547%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+20.000%	1	5,397	-18.333%
2026-08-21	0.5000	0.5000	0.5000	0.5000	-1.961%	2	5,396	-2.000%
2026-08-19	0.5100	0.5100	0.5100	0.5100	+6.250%	50	5,394	-3.922%
2026-08-18	0.4700	0.5200	0.4700	0.4800	-7.692%	16	5,394	+2.083%
2026-08-11	0.5000	0.5200	0.5000	0.5200	+4.000%	5	5,388	-5.769%
2026-08-10	0.5200	0.5200	0.4700	0.5000	-7.407%	30	5,383	-2.000%
2026-08-07	0.4800	0.5500	0.4800	0.5400	-12.903%	43	5,383	-9.259%
2026-08-06	0.6200	0.6200	0.6200	0.6200	-4.615%	6	5,362	-20.968%
2026-08-05	0.6100	0.6500	0.6000	0.6500	+12.069%	106	5,356	-24.615%
2026-08-03	0.5800	0.5800	0.5800	0.5800	-12.121%	1	5,291	-15.517%
2026-07-28	0.6600	0.6600	0.6600	0.6600	+1.538%	41	5,290	-25.758%
2026-07-27	0.6400	0.6500	0.6400	0.6500	+22.642%	6	5,250	-24.615%
2026-07-21	0.5300	0.5300	0.5300	0.5300	-18.462%	1	5,244	-7.547%
2026-07-20	0.6500	0.6500	0.6500	0.6500	+3.175%	221	5,243	-24.615%
2026-07-17	0.6100	0.6300	0.6100	0.6300	+3.279%	3	5,022	-22.222%
2026-07-14	0.6100	0.6100	0.6100	0.6100	+1.667%	25	5,020	-19.672%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-9.091%	2	4,995	-18.333%
2026-07-08	0.6000	0.6600	0.6000	0.6600	+3.125%	203	4,993	-25.758%
2026-07-06	0.6000	0.6400	0.5800	0.6400	-1.538%	4	4,790	-23.438%
2026-07-02	0.5400	0.6500	0.5400	0.6500	+35.417%	81	4,762	-24.615%
2026-07-01	0.4500	0.4800	0.4500	0.4800	+23.077%	51	4,762	+2.083%
2026-06-25	0.3300	0.3900	0.3300	0.3900	+8.333%	9	4,722	+25.641%
2026-06-17	0.3600	0.3600	0.3600	0.3600	-10.000%	50	4,698	+36.111%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+14.286%	50	4,698	+22.500%
2026-06-04	0.3000	0.3500	0.3000	0.3500	+16.667%	100	4,698	+40.000%
2026-06-02	0.2000	0.3000	0.2000	0.3000	-26.829%	200	4,648	+63.333%
2026-05-13	0.4300	0.4300	0.4100	0.4100	-10.870%	52	4,648	+19.512%
2026-05-07	0.4800	0.4900	0.4600	0.4600	+12.195%	25	4,648	+6.522%
2026-05-05	0.4100	0.4100	0.4100	0.4100	-12.766%	10	4,623	+19.512%
2026-04-27	0.4700	0.4700	0.4700	0.4700	+4.444%	1	4,633	+4.255%
2026-04-23	0.4500	0.4500	0.4500	0.4500	-10.000%	1	4,633	+8.889%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-5.660%	5	4,633	-2.000%
2026-04-20	0.5300	0.5300	0.5300	0.5300	+1.923%	2	4,633	-7.547%
2026-04-17	0.5300	0.5300	0.5200	0.5200	-13.333%	2	4,631	-5.769%
2026-04-16	0.6000	0.6000	0.6000	0.6000	+13.208%	1	4,630	-18.333%
2026-04-15	0.5300	0.5300	0.5300	0.5300	-3.636%	150	4,630	-7.547%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-3.509%	5	4,700	-10.909%
2026-04-13	0.6200	0.6500	0.5700	0.5700	-3.390%	103	4,700	-14.035%
2026-04-10	0.5900	0.6000	0.5800	0.5900	-1.667%	230	4,799	-16.949%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-16.667%	1	4,830	-18.333%
2026-04-07	0.7600	0.7600	0.7200	0.7200	-12.195%	100	4,830	-31.944%
2026-03-30	0.8200	0.8200	0.8200	0.8200	+2.500%	10	4,794	-40.244%
2026-03-27	0.8000	0.8000	0.8000	0.8000	0.000%	6	4,794	-38.750%
2026-03-23	0.7900	0.8000	0.7900	0.8000	-1.235%	40	4,793	-38.750%
2026-03-17	0.8100	0.8100	0.8100	0.8100	-2.410%	10	4,793	-39.506%
2026-03-11	0.8400	0.8400	0.8300	0.8300	+5.063%	40	4,798	-40.964%
2026-02-26	0.7800	0.7900	0.7800	0.7900	+5.333%	60	4,758	-37.975%
2026-02-25	0.7800	0.7800	0.7500	0.7500	-2.597%	1,500	5,584	-34.667%
2026-02-23	0.8300	0.8300	0.7700	0.7700	+10.000%	65	5,584	-36.364%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-4.110%	2	5,529	-30.000%
2026-02-10	0.7300	0.7300	0.7300	0.7300	-2.667%	1	5,529	-32.877%
2026-02-09	0.7000	0.7500	0.7000	0.7500	+4.167%	6	5,528	-34.667%
2026-02-06	0.8300	0.8400	0.7200	0.7200	-25.000%	279	5,523	-31.944%
2026-02-04	0.8000	1.0200	0.8000	0.9600	+37.143%	786	5,384	-48.958%
2026-01-30	0.7000	0.7000	0.7000	0.7000	+4.478%	20	5,131	-30.000%
2026-01-28	0.6700	0.6700	0.6700	0.6700	+4.688%	100	5,131	-26.866%
2026-01-27	0.6400	0.6400	0.6400	0.6400	-13.514%	50	5,031	-23.438%
2026-01-26	0.6700	0.7400	0.6700	0.7400	+21.311%	4	5,061	-33.784%
2026-01-22	0.6000	0.6100	0.6000	0.6100	-14.085%	11	5,061	-19.672%
2026-01-21	0.7100	0.7100	0.7100	0.7100	+1.429%	1	5,071	-30.986%
2026-01-14	0.7000	0.7000	0.7000	0.7000	-1.408%	1	5,071	-30.000%
2026-01-13	0.7400	0.7400	0.7100	0.7100	-10.127%	49	5,071	-30.986%
2026-01-12	0.7900	0.7900	0.7900	0.7900	+12.857%	30	5,065	-37.975%
2026-01-09	0.7000	0.7000	0.7000	0.7000	-24.731%	5	5,095	-30.000%
2025-12-22	0.9300	0.9300	0.9300	0.9300	-1.064%	1	5,089	-47.312%
2025-12-19	0.9400	0.9400	0.9400	0.9400	-1.053%	1	5,089	-47.872%
2025-12-17	0.9500	0.9500	0.9500	0.9500	-4.040%	1	5,090	-48.421%
2025-12-15	0.9900	0.9900	0.9900	0.9900	+12.500%	1	5,090	-50.505%
2025-12-12	0.9000	0.9000	0.8800	0.8800	-56.000%	8	5,090	-44.318%
2025-12-10	0.9100	2.0000	0.9100	2.0000	+115.054%	2	5,090	-75.500%
2025-12-05	0.9300	0.9300	0.9300	0.9300	+6.897%	1	5,090	-47.312%
2025-12-03	0.8700	0.8700	0.8700	0.8700	-8.421%	1	5,089	-43.678%
2025-11-26	0.9500	0.9500	0.9500	0.9500	-13.636%	10	5,089	-48.421%
2025-11-24	1.0800	1.1000	1.0800	1.1000	-0.901%	31	5,089	-55.455%
2025-11-21	1.1100	1.1100	1.1100	1.1100	+1.835%	10	5,059	-55.856%
2025-11-20	1.1000	1.1000	1.0900	1.0900	-2.679%	2	5,063	-55.046%
2025-11-19	1.1200	1.1300	1.1200	1.1200	+2.752%	70	5,063	-56.250%
2025-11-18	1.0900	1.0900	1.0900	1.0900	+2.830%	10	5,003	-55.046%
2025-11-17	1.0600	1.0600	1.0600	1.0600	-0.935%	50	4,993	-53.774%
2025-11-13	1.0500	1.0700	1.0300	1.0700	+16.304%	1,121	4,993	-54.206%
2025-11-12	0.8700	0.9200	0.8700	0.9200	+19.481%	52	3,904	-46.739%
2025-11-10	0.7200	0.7700	0.7200	0.7700	-1.282%	11	3,902	-36.364%
2025-11-07	0.7500	0.7800	0.7500	0.7800	+8.333%	10	3,901	-37.179%
2025-11-06	0.7200	0.7200	0.7200	0.7200	+4.348%	5	3,891	-31.944%
2025-11-03	0.6900	0.6900	0.6900	0.6900	-17.857%	5	3,886	-28.986%
2025-10-30	0.8400	0.8400	0.8400	0.8400	-1.176%	10	3,886	-41.667%
2025-10-27	0.8400	0.8500	0.8400	0.8500	-5.556%	100	3,905	-42.353%
2025-10-23	0.9000	0.9000	0.9000	0.9000	-11.765%	1	3,905	-45.556%
2025-10-22	1.0200	1.0200	1.0200	1.0200	-2.857%	1	3,906	-51.961%
2025-10-15	1.0300	1.0500	1.0200	1.0500	-0.943%	25	3,905	-53.333%
2025-10-14	1.0600	1.0600	1.0600	1.0600	+2.913%	5	3,908	-53.774%
2025-10-08	1.0300	1.0300	1.0300	1.0300	-3.738%	10	3,903	-52.427%
2025-10-07	1.0400	1.0700	1.0400	1.0700	+17.582%	3	3,903	-54.206%
2025-10-06	1.0100	1.0100	0.9100	0.9100	-28.906%	2	3,903	-46.154%
2025-09-29	1.2800	1.2800	1.2800	1.2800	-5.185%	50	3,902	-61.719%
2025-09-26	1.3000	1.3500	1.3000	1.3500	+9.756%	50	3,852	-63.704%
2025-09-23	1.2300	1.2300	1.2300	1.2300	+3.361%	10	3,802	-60.163%
2025-09-22	1.1900	1.1900	1.1900	1.1900	-10.526%	10	3,802	-58.824%
2025-09-19	1.3400	1.3600	1.3300	1.3300	-2.920%	19	3,792	-63.158%
2025-09-17	1.3700	1.3700	1.3600	1.3700	+20.175%	13	3,792	-64.234%
2025-09-11	1.1400	1.1400	1.1400	1.1400	-0.870%	1	3,792	-57.018%
2025-09-10	1.1500	1.1500	1.1500	1.1500	-7.258%	5	3,791	-57.391%
2025-09-09	1.3400	1.3400	1.2400	1.2400	-12.676%	18	3,791	-60.484%
2025-09-04	1.3100	1.4200	1.3000	1.4200	+2.899%	471	3,791	-65.493%
2025-09-02	1.3800	1.3800	1.3800	1.3800	+5.344%	10	3,810	-64.493%
2025-08-28	1.3300	1.3500	1.3100	1.3100	-25.989%	1,512	3,800	-62.595%
2025-08-27	1.2900	1.7700	1.2600	1.7700	+20.408%	102	2,513	-72.316%
2025-08-18	1.4800	1.4800	1.4700	1.4700	-8.125%	130	2,511	-66.667%
2025-08-15	1.6000	1.6000	1.6000	1.6000	-13.043%	2	2,641	-69.375%
2025-08-08	1.8600	1.8600	1.8400	1.8400	-1.604%	4	2,641	-73.370%
2025-08-07	1.8900	1.9000	1.8700	1.8700	+1.630%	3	2,641	-73.797%
2025-08-06	1.8300	1.8400	1.8300	1.8400	-1.604%	2	2,641	-73.370%
2025-08-05	1.8700	1.8700	1.8700	1.8700	-3.608%	2	2,641	-73.797%
2025-08-01	1.9500	1.9500	1.9400	1.9400	+22.785%	110	2,641	-74.742%
2025-07-31	1.5800	1.5800	1.5800	1.5800	-3.067%	200	2,531	-68.987%
2025-07-14	1.6300	1.6300	1.6300	1.6300	-13.757%	5	2,460	-69.939%
2025-06-23	1.8900	1.8900	1.8900	1.8900	-8.252%	150	2,506	-74.074%
2025-06-20	2.0000	2.0600	2.0000	2.0600	+1.980%	8	2,527	-76.214%
2025-06-18	2.0200	2.0200	2.0200	2.0200	+1.508%	150	2,504	-75.743%
2025-06-16	2.0000	2.0000	1.9900	1.9900	+1.015%	15	2,504	-75.377%
2025-06-13	1.9800	1.9800	1.9700	1.9700	+3.684%	32	2,489	-75.127%
2025-06-09	1.9600	1.9600	1.9000	1.9000	-5.000%	160	2,473	-74.211%
2025-05-29	2.0000	2.0000	2.0000	2.0000	-0.990%	1	2,318	-75.500%
2025-05-27	2.0100	2.0200	2.0100	2.0200	-4.717%	2	2,318	-75.743%
2025-05-23	2.1200	2.1200	2.1200	2.1200	+1.923%	2	2,319	-76.887%
2025-05-19	2.1000	2.1000	2.0800	2.0800	+4.000%	15	2,319	-76.442%
2025-05-05	2.0000	2.0000	2.0000	2.0000	-13.043%	150	2,313	-75.500%
2025-04-29	2.3000	2.3000	2.3000	2.3000	-8.000%	5	2,200	-78.696%
2025-04-24	2.5500	2.5500	2.5000	2.5000	+2.041%	9	2,200	-80.400%
2025-04-15	2.4500	2.4500	2.4500	2.4500	+1.240%	10	2,194	-80.000%
2025-04-07	2.4200	2.4200	2.4200	2.4200	-3.200%	4	2,194	-79.752%
2025-04-04	2.5000	2.5000	2.5000	2.5000	+28.205%	40	2,194	-80.400%
2025-03-31	1.9500	1.9500	1.9500	1.9500	-3.465%	10	2,194	-74.872%
2025-03-27	2.0200	2.0200	2.0200	2.0200	+6.316%	1	2,184	-75.743%
2025-03-25	1.8900	1.9000	1.8900	1.9000	0.000%	11	2,184	-74.211%
2025-03-12	1.9000	1.9000	1.9000	1.9000	+6.742%	10	2,183	-74.211%
2025-03-07	1.7800	1.7800	1.7800	1.7800	-4.813%	6	2,173	-72.472%
2025-02-26	1.8700	1.8700	1.8700	1.8700	-7.426%	5	2,165	-73.797%
2025-02-24	2.0200	2.0200	2.0200	2.0200	+7.447%	40	2,165	-75.743%
2025-02-19	1.8800	1.8800	1.8800	1.8800	-1.053%	5	2,165	-73.936%
2025-02-18	1.9000	1.9000	1.9000	1.9000	-5.000%	3	2,162	-74.211%
2025-02-14	1.9500	2.0000	1.9500	2.0000	+2.564%	100	2,159	-75.500%
2025-02-12	1.9500	1.9500	1.9500	1.9500	+2.094%	50	2,159	-74.872%
2025-02-10	1.9100	1.9100	1.9100	1.9100	+1.058%	2	2,146	-74.346%
2025-02-07	1.8900	1.8900	1.8900	1.8900	-4.061%	20	2,148	-74.074%
2025-02-04	1.9700	1.9700	1.9500	1.9700	-1.005%	1,256	2,138	-75.127%
2025-02-03	2.0000	2.0000	1.9900	1.9900	+4.737%	15	1,208	-75.377%
2025-01-29	1.9000	1.9000	1.9000	1.9000	-1.554%	25	1,208	-74.211%
2025-01-28	1.9300	1.9300	1.9300	1.9300	+1.579%	25	1,195	-74.611%
2025-01-27	1.8000	1.9000	1.8000	1.9000	+19.497%	69	1,195	-74.211%
2025-01-24	1.6300	1.6300	1.5900	1.5900	-10.169%	6	1,168	-69.182%
2025-01-21	1.7000	1.7700	1.7000	1.7700	-2.210%	35	1,165	-72.316%
2025-01-13	1.8100	1.8300	1.8100	1.8100	+2.260%	25	1,150	-72.928%
2025-01-07	1.7700	1.7700	1.7700	1.7700	+2.312%	25	1,125	-72.316%
2025-01-03	1.6900	1.7300	1.6900	1.7300	-5.978%	60	1,100	-71.676%
2025-01-02	1.8400	1.8400	1.8400	1.8400	-1.075%	2	1,100	-73.370%
2024-12-31	1.8500	1.8600	1.8400	1.8600	+0.541%	982	167	-73.656%
2024-12-30	1.8500	1.8500	1.8500	1.8500	+2.778%	25	167	-73.514%
2024-12-27	1.8000	1.8000	1.8000	1.8000	+4.046%	50	142	-72.778%
2024-12-24	1.7700	1.7700	1.7300	1.7300	-0.575%	35	124	-71.676%
2024-12-23	1.7400	1.7400	1.7400	1.7400	+10.828%	25	124	-71.839%
2024-12-20	1.5700	1.5700	1.5700	1.5700	-5.988%	2	111	-68.790%
2024-12-19	1.6700	1.6700	1.6700	1.6700	-0.595%	10	109	-70.659%
2024-12-17	1.6800	1.6800	1.6800	1.6800	+3.704%	10	109	-70.833%
2024-12-12	1.6200	1.6200	1.6200	1.6200	+5.882%	25	102	-69.753%
2024-12-03	1.5300	1.5300	1.5300	1.5300	-1.923%	1	77	-67.974%
2024-11-19	1.5600	1.5600	1.5600	1.5600	+11.429%	6	76	-68.590%
2024-11-13	1.4000	1.4000	1.4000	1.4000	+19.658%	10	82	-65.000%
2024-11-08	1.2100	1.2100	1.1700	1.1700	-10.000%	30	72	-58.120%
2024-11-07	1.3000	1.3000	1.3000	1.3000	-13.333%	10	57	-62.308%
2024-11-05	1.5000	1.5000	1.5000	1.5000	0.000%	5	57	-67.333%
2024-11-04	1.5500	1.5500	1.5000	1.5000	-6.250%	15	62	-67.333%
2024-11-01	1.6000	1.6000	1.6000	1.6000	-1.235%	10	67	-69.375%
2024-10-30	1.6200	1.6200	1.6200	1.6200	-1.818%	5	62	-69.753%
2024-10-29	1.6500	1.6500	1.6500	1.6500	+1.227%	1	57	-70.303%
2024-10-28	1.6300	1.6300	1.6300	1.6300	-4.678%	5	57	-69.939%
2024-10-23	1.6600	1.7100	1.6600	1.7100	+6.875%	3	52	-71.345%
2024-10-21	1.4200	1.6500	1.4200	1.6000	0.000%	18	51	-69.375%
2024-10-18	1.6000	1.6000	1.6000	1.6000	-5.882%	4	46	-69.375%
2024-10-17	1.7000	1.7000	1.7000	1.7000	+18.881%	5	44	-71.176%
2024-10-08	1.4300	1.4300	1.4300	1.4300	-11.728%	1	44	-65.734%
2024-10-07	1.6500	1.6500	1.6200	1.6200	-1.818%	2	45	-69.753%
2024-10-02	1.6300	1.6500	1.6300	1.6500	-0.602%	11	45	-70.303%
2024-09-27	1.6100	1.6600	1.6100	1.6600	+3.106%	28	35	-70.482%
2024-09-24	1.6000	1.6100	1.5500	1.6100	+9.524%	15	37	-69.565%
2024-09-23	1.4700	1.4700	1.4700	1.4700	-13.018%	1	24	-66.667%
2024-09-20	1.6500	1.6900	1.6500	1.6900	-6.111%	22	23	-71.006%
2024-09-17	1.7800	1.8000	1.7800	1.8000	0.000%	12	12	-72.778%

.dark-mode .Lv7YNg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lv7YNg{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20270115P5LUMN Jan 15 2027 5.00 Put (LUMN270115P00005000)option OPRA

LUMN20270115P5
LUMN Jan 15 2027 5.00 Put (LUMN270115P00005000)
option OPRA