Dark

LUMN20270115P7
LUMN Jan 15 2027 7.00 Put (LUMN270115P00007000)
option OPRA

EOD

Aug 27, 2026

1.57-13.736%(-0.25)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.5500	1.5700	1.5500	1.5700	-13.736%	85	6,201	0.000%
2026-08-25	1.8200	1.8200	1.8200	1.8200	+1.111%	1	6,201	-13.736%
2026-08-24	1.7900	1.8000	1.7900	1.8000	+7.784%	13	6,202	-12.778%
2026-08-20	1.6700	1.6700	1.6700	1.6700	+3.086%	1	6,202	-5.988%
2026-08-18	1.6600	1.6600	1.6200	1.6200	+3.185%	7	6,202	-3.086%
2026-08-12	1.5700	1.5700	1.5700	1.5700	+1.948%	2	6,202	0.000%
2026-08-10	1.5400	1.5400	1.5400	1.5400	-12.000%	10	6,202	+1.948%
2026-08-06	1.8500	1.8500	1.7500	1.7500	0.000%	33	6,192	-10.286%
2026-08-05	1.7400	1.7500	1.7400	1.7500	+16.667%	25	6,192	-10.286%
2026-08-04	1.5600	1.5600	1.5000	1.5000	-10.714%	61	6,167	+4.667%
2026-08-03	1.6000	1.6800	1.6000	1.6800	-6.667%	51	6,159	-6.548%
2026-07-28	1.8000	1.8000	1.8000	1.8000	+16.129%	1	6,109	-12.778%
2026-07-22	1.5500	1.5500	1.5500	1.5500	+1.974%	1	6,108	+1.290%
2026-07-21	1.5200	1.5200	1.5200	1.5200	-10.588%	10	6,107	+3.289%
2026-07-20	1.7000	1.7000	1.7000	1.7000	+1.796%	5	6,097	-7.647%
2026-07-14	1.8800	1.8800	1.6700	1.6700	+7.051%	2	6,092	-5.988%
2026-07-09	1.5600	1.5600	1.5600	1.5600	-6.024%	5	6,091	+0.641%
2026-07-08	1.6600	1.6600	1.6600	1.6600	-4.598%	50	6,086	-5.422%
2026-07-07	1.6900	1.7700	1.6900	1.7400	+31.818%	54	6,056	-9.770%
2026-07-01	1.2800	1.3200	1.2800	1.3200	+13.793%	356	6,010	+18.939%
2026-06-29	1.1400	1.2000	1.1300	1.1600	+10.476%	1,988	6,010	+35.345%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-4.545%	2	6,654	+49.524%
2026-06-24	1.1300	1.1300	1.1000	1.1000	-5.172%	101	6,654	+42.727%
2026-06-23	1.1600	1.1600	1.1600	1.1600	+12.621%	1	6,570	+35.345%
2026-06-12	1.0300	1.0300	1.0300	1.0300	-13.445%	1	6,570	+52.427%
2026-06-11	1.1100	1.1900	1.1100	1.1900	+32.222%	4	6,571	+31.933%
2026-06-03	0.8600	0.9000	0.8600	0.9000	+12.500%	18	6,575	+74.444%
2026-06-01	0.8000	0.8000	0.8000	0.8000	-12.088%	60	6,590	+96.250%
2026-05-28	0.7700	0.9100	0.7700	0.9100	+13.750%	3	6,650	+72.527%
2026-05-27	0.8500	0.8500	0.8000	0.8000	-14.894%	15	6,648	+96.250%
2026-05-26	0.8900	1.0100	0.8900	0.9400	+6.818%	40	6,633	+67.021%
2026-05-14	0.9000	1.0600	0.7500	0.8800	-12.000%	41	6,623	+78.409%
2026-05-13	1.0300	1.0300	1.0000	1.0000	-7.407%	11	6,637	+57.000%
2026-05-12	1.1700	1.1700	1.0800	1.0800	-6.897%	2	6,637	+45.370%
2026-05-08	1.1500	1.1800	1.1500	1.1600	-1.695%	20	6,637	+35.345%
2026-05-07	1.1700	1.2100	1.1500	1.1800	+21.649%	75	6,638	+33.051%
2026-05-06	1.0000	1.0000	0.9700	0.9700	-7.619%	8	6,635	+61.856%
2026-05-04	1.1000	1.1000	1.0500	1.0500	-0.943%	111	6,635	+49.524%
2026-05-01	1.1000	1.1500	1.0600	1.0600	-7.826%	26	6,524	+48.113%
2026-04-30	1.1700	1.1700	1.1500	1.1500	-4.167%	21	6,524	+36.522%
2026-04-28	1.2000	1.2000	1.2000	1.2000	+0.840%	1	6,503	+30.833%
2026-04-27	1.1900	1.1900	1.1900	1.1900	+8.182%	2	6,502	+31.933%
2026-04-24	1.1000	1.1000	1.1000	1.1000	-5.983%	3	6,500	+42.727%
2026-04-23	1.1400	1.1700	1.1000	1.1700	0.000%	96	6,497	+34.188%
2026-04-22	1.1600	1.1700	1.0800	1.1700	-7.874%	26	6,571	+34.188%
2026-04-17	1.3300	1.3300	1.2700	1.2700	-6.618%	70	6,571	+23.622%
2026-04-16	1.2500	1.3600	1.2500	1.3600	-2.857%	13	6,541	+15.441%
2026-04-15	1.2000	1.4000	1.2000	1.4000	+5.263%	208	6,528	+12.143%
2026-04-13	1.4000	1.4000	1.3300	1.3300	-11.333%	2	6,591	+18.045%
2026-04-10	1.4700	1.5100	1.4700	1.5000	+4.167%	231	6,593	+4.667%
2026-04-09	1.4400	1.4400	1.4400	1.4400	-16.763%	50	6,689	+9.028%
2026-04-06	1.7300	1.7300	1.7300	1.7300	-5.464%	25	6,739	-9.249%
2026-04-02	1.8300	1.8300	1.8300	1.8300	-6.154%	25	6,714	-14.208%
2026-03-30	1.9500	1.9500	1.9500	1.9500	+5.405%	5	6,714	-19.487%
2026-03-27	1.8500	1.8500	1.8500	1.8500	+10.119%	3	6,716	-15.135%
2026-03-25	1.6800	1.6800	1.6800	1.6800	-11.111%	10	6,716	-6.548%
2026-03-23	1.8800	1.8900	1.8800	1.8900	-1.047%	4	6,706	-16.931%
2026-03-20	1.9100	1.9100	1.9100	1.9100	-2.551%	3	6,702	-17.801%
2026-03-12	2.0000	2.0200	1.9600	1.9600	+1.031%	42	6,699	-19.898%
2026-03-10	2.0000	2.0000	1.9300	1.9400	-4.902%	44	6,698	-19.072%
2026-03-09	2.0400	2.0400	2.0400	2.0400	+2.513%	1	6,688	-23.039%
2026-03-06	1.9000	2.0000	1.9000	1.9900	+10.556%	51	6,688	-21.106%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-0.552%	5	6,662	-12.778%
2026-02-26	1.7800	1.8100	1.7700	1.8100	+0.556%	85	6,660	-13.260%
2026-02-25	1.8000	1.8000	1.8000	1.8000	+7.143%	1	6,611	-12.778%
2026-02-24	1.6800	1.6800	1.6800	1.6800	-0.592%	1	6,611	-6.548%
2026-02-23	1.6800	1.7000	1.6800	1.6900	+3.049%	65	6,610	-7.101%
2026-02-13	1.6400	1.6400	1.6400	1.6400	+2.500%	50	6,515	-4.268%
2026-02-11	1.6000	1.6000	1.6000	1.6000	-13.978%	5	6,515	-1.875%
2026-02-10	1.5700	1.8600	1.5700	1.8600	+9.412%	5	6,510	-15.591%
2026-02-09	1.7000	1.7000	1.7000	1.7000	+4.938%	1	6,505	-7.647%
2026-02-06	1.9400	1.9400	1.6200	1.6200	-19.000%	67	6,504	-3.086%
2026-02-05	2.1000	2.1000	2.0000	2.0000	-2.913%	2	6,537	-21.500%
2026-02-04	1.8000	2.0700	1.8000	2.0600	+37.333%	450	6,536	-23.786%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+9.489%	15	6,331	+4.667%
2026-02-02	1.3600	1.3800	1.3600	1.3700	-4.196%	1,010	6,331	+14.599%
2026-01-30	1.4300	1.4300	1.4300	1.4300	+6.716%	20	5,321	+9.790%
2026-01-28	1.3400	1.3400	1.3400	1.3400	-4.286%	40	5,301	+17.164%
2026-01-27	1.4000	1.4300	1.3400	1.4000	+3.704%	1,064	5,341	+12.143%
2026-01-22	1.4300	1.4500	1.3500	1.3500	-10.596%	15	4,378	+16.296%
2026-01-21	1.5500	1.5500	1.5100	1.5100	-8.485%	27	4,372	+3.974%
2026-01-20	1.6100	1.6500	1.5800	1.6500	+10.738%	88	4,396	-4.848%
2026-01-16	1.4700	1.4900	1.4600	1.4900	+3.472%	77	4,343	+5.369%
2026-01-15	1.4500	1.4500	1.4400	1.4400	-10.000%	47	4,343	+9.028%
2026-01-13	1.6000	1.6000	1.6000	1.6000	-1.235%	10	4,296	-1.875%
2026-01-12	1.6200	1.6200	1.6200	1.6200	+1.250%	50	4,286	-3.086%
2026-01-08	1.6000	1.6000	1.6000	1.6000	-4.192%	1	4,336	-1.875%
2026-01-07	1.6500	1.6700	1.6500	1.6700	-9.730%	5	4,336	-5.988%
2026-01-05	1.8500	1.8500	1.8500	1.8500	+1.093%	1	4,332	-15.135%
2025-12-31	1.8300	1.8300	1.8300	1.8300	0.000%	1	4,332	-14.208%
2025-12-30	1.8300	1.8300	1.8300	1.8300	-4.188%	2	4,332	-14.208%
2025-12-29	1.9100	1.9100	1.9100	1.9100	+2.139%	40	4,332	-17.801%
2025-12-22	1.8700	1.8700	1.8700	1.8700	-4.103%	1	4,332	-16.043%
2025-12-17	1.9500	1.9500	1.9500	1.9500	+2.632%	20	4,331	-19.487%
2025-12-15	1.9000	1.9100	1.9000	1.9000	+2.151%	30	4,331	-17.368%
2025-12-08	1.8600	1.8600	1.8600	1.8600	+6.286%	5	4,331	-15.591%
2025-12-04	1.7500	1.7500	1.7500	1.7500	+1.156%	5	4,331	-10.286%
2025-12-03	1.7400	1.7900	1.7300	1.7300	+16.892%	50	4,331	-9.249%
2025-12-02	1.4800	1.4800	1.4800	1.4800	-26.000%	10	4,321	+6.081%
2025-11-28	2.0000	2.0000	2.0000	2.0000	+1.523%	15	4,311	-21.500%
2025-11-26	1.9700	1.9700	1.9700	1.9700	-13.596%	30	4,331	-20.305%
2025-11-24	2.1400	2.2800	2.1400	2.2800	+2.242%	2	4,331	-31.140%
2025-11-21	2.2100	2.2300	2.2100	2.2300	-0.446%	15	4,333	-29.596%
2025-11-19	2.1200	2.2400	2.1100	2.2400	+5.164%	99	4,318	-29.911%
2025-11-18	2.2000	2.2200	2.1300	2.1300	+1.429%	63	4,244	-26.291%
2025-11-17	1.9900	2.1000	1.9900	2.1000	+0.478%	64	4,244	-25.238%
2025-11-14	2.1100	2.1100	2.0800	2.0900	+1.456%	75	4,198	-24.880%
2025-11-13	2.0000	2.0600	2.0000	2.0600	+8.421%	72	4,134	-23.786%
2025-11-12	1.8000	1.9000	1.8000	1.9000	+10.465%	2	4,117	-17.368%
2025-11-11	1.6500	1.7200	1.6500	1.7200	+5.521%	5	4,117	-8.721%
2025-11-07	1.5800	1.6300	1.5800	1.6300	+3.165%	9	4,115	-3.681%
2025-11-06	1.5900	1.5900	1.5800	1.5800	-5.389%	5	4,115	-0.633%
2025-11-05	1.5900	1.6700	1.5900	1.6700	+5.031%	31	4,119	-5.988%
2025-11-04	1.5900	1.5900	1.5900	1.5900	+5.298%	1	4,133	-1.258%
2025-11-03	1.7600	1.7600	1.5100	1.5100	-11.176%	15	4,117	+3.974%
2025-10-31	1.8900	1.8900	1.7000	1.7000	+6.250%	104	4,117	-7.647%
2025-10-30	1.6200	1.6200	1.6000	1.6000	-3.030%	23	4,024	-1.875%
2025-10-29	1.6500	1.6500	1.6000	1.6500	+7.143%	5	4,003	-4.848%
2025-10-28	1.7000	1.7500	1.5400	1.5400	-13.966%	30	4,002	+1.948%
2025-10-27	1.7500	1.7900	1.6800	1.7900	-0.556%	34	3,968	-12.291%
2025-10-24	1.8000	1.8000	1.8000	1.8000	-11.330%	20	3,968	-12.778%
2025-10-22	2.1500	2.1500	2.0300	2.0300	-5.581%	30	3,958	-22.660%
2025-10-20	2.1500	2.1500	2.1500	2.1500	-1.376%	10	3,938	-26.977%
2025-10-09	2.1700	2.1800	2.1700	2.1800	+4.306%	50	3,928	-27.982%
2025-10-08	2.0900	2.0900	2.0900	2.0900	+5.556%	2	3,883	-24.880%
2025-10-06	2.0500	2.0500	1.9800	1.9800	-12.000%	61	3,881	-20.707%
2025-10-02	2.2500	2.2500	2.2500	2.2500	-5.462%	3	3,821	-30.222%
2025-10-01	2.3800	2.3800	2.3800	2.3800	-2.857%	1,401	3,769	-34.034%
2025-09-30	2.4500	2.4500	2.4500	2.4500	-2.390%	3	2,421	-35.918%
2025-09-29	2.5500	2.5500	2.5100	2.5100	0.000%	10	2,424	-37.450%
2025-09-25	2.5100	2.5100	2.5100	2.5100	-3.462%	2	2,419	-37.450%
2025-09-24	2.6000	2.6000	2.6000	2.6000	+9.705%	1	2,421	-39.615%
2025-09-23	2.3700	2.3700	2.3700	2.3700	+1.717%	100	2,420	-33.755%
2025-09-22	2.4500	2.4500	2.2800	2.3300	-10.039%	732	2,479	-32.618%
2025-09-19	2.6200	2.6200	2.5900	2.5900	+0.388%	12	2,443	-39.382%
2025-09-18	2.5800	2.5800	2.5800	2.5800	+4.453%	2	2,450	-39.147%
2025-09-17	2.4700	2.4700	2.4700	2.4700	-6.439%	200	2,448	-36.437%
2025-09-16	2.6300	2.6400	2.6100	2.6400	+7.755%	74	2,259	-40.530%
2025-09-12	2.4500	2.4500	2.4500	2.4500	+8.889%	11	2,218	-35.918%
2025-09-11	2.2500	2.2500	2.2500	2.2500	-6.250%	1	2,209	-30.222%
2025-09-10	2.3500	2.4000	2.3300	2.4000	-2.439%	120	2,209	-34.583%
2025-09-09	2.4600	2.4600	2.4600	2.4600	-9.559%	100	2,127	-36.179%
2025-09-04	2.7200	2.7200	2.7200	2.7200	-2.857%	15	2,070	-42.279%
2025-09-02	2.8000	2.8000	2.8000	2.8000	+9.375%	30	2,070	-43.929%
2025-08-27	2.7800	2.7800	2.5300	2.5600	-12.628%	102	2,053	-38.672%
2025-08-22	2.9200	2.9300	2.9200	2.9300	-15.805%	50	2,057	-46.416%
2025-08-06	3.4800	3.4800	3.4800	3.4800	-3.333%	1	2,070	-54.885%
2025-08-01	3.6000	3.6000	3.6000	3.6000	+10.769%	12	2,070	-56.389%
2025-06-27	3.2500	3.2500	3.2500	3.2500	-5.797%	25	2,078	-51.692%
2025-06-17	3.4500	3.4500	3.4500	3.4500	-1.429%	1	2,103	-54.493%
2025-06-13	3.4700	3.5000	3.4700	3.5000	+2.339%	54	2,102	-55.143%
2025-06-11	3.3700	3.4200	3.3700	3.4200	+0.293%	23	2,102	-54.094%
2025-06-03	3.4100	3.4100	3.4100	3.4100	-3.944%	2	2,101	-53.959%
2025-05-06	3.5500	3.5500	3.5500	3.5500	-14.458%	3	2,099	-55.775%
2025-04-23	4.1500	4.1500	4.1500	4.1500	+2.217%	1	2,102	-62.169%
2025-04-14	4.0000	4.0600	4.0000	4.0600	-2.169%	12	2,102	-61.330%
2025-04-07	4.1500	4.1500	4.1500	4.1500	+6.959%	2	2,099	-62.169%
2025-04-03	3.8800	3.8800	3.8800	3.8800	+6.887%	15	2,099	-59.536%
2025-03-28	3.6000	3.6300	3.6000	3.6300	+2.833%	24	2,109	-56.749%
2025-03-27	3.5300	3.5300	3.5300	3.5300	+10.313%	3	2,111	-55.524%
2025-03-20	3.2000	3.2000	3.2000	3.2000	+1.587%	1	2,111	-50.938%
2025-03-19	3.1500	3.1500	3.1500	3.1500	-2.778%	1	2,111	-50.159%
2025-03-10	3.2400	3.2400	3.2400	3.2400	+2.857%	1	2,112	-51.543%
2025-03-06	3.1500	3.1500	3.1500	3.1500	-10.000%	3	2,116	-50.159%
2025-02-24	3.5000	3.5000	3.5000	3.5000	+6.061%	25	2,116	-55.143%
2025-02-20	3.3000	3.3000	3.3000	3.3000	+1.538%	1	2,116	-52.424%
2025-02-18	3.2500	3.2500	3.2500	3.2500	-4.412%	3	2,116	-51.692%
2025-02-14	3.4000	3.4000	3.4000	3.4000	+5.919%	10	2,119	-53.824%
2025-01-08	3.1900	3.2100	3.1900	3.2100	+3.883%	25	2,143	-51.090%
2025-01-07	3.0900	3.0900	3.0900	3.0900	+5.461%	1	2,143	-49.191%
2025-01-06	2.9500	2.9500	2.9300	2.9300	-0.340%	25	2,143	-46.416%
2025-01-03	2.9500	2.9500	2.9400	2.9400	0.000%	2,502	2,119	-46.599%
2024-12-17	2.8600	2.9400	2.8500	2.9400	+4.255%	6	869	-46.599%
2024-12-16	2.8200	2.8200	2.8200	2.8200	+0.356%	60	870	-44.326%
2024-12-10	2.8000	2.8100	2.8000	2.8100	+1.444%	65	870	-44.128%
2024-12-09	2.7700	2.7700	2.7700	2.7700	+3.358%	50	860	-43.321%
2024-12-03	2.8700	2.8700	2.6800	2.6800	+2.290%	11	810	-41.418%
2024-11-19	2.7000	2.7000	2.6200	2.6200	+0.383%	26	800	-40.076%
2024-11-18	2.6100	2.6100	2.6100	2.6100	+6.967%	1	815	-39.847%
2024-11-13	2.4400	2.4400	2.4400	2.4400	+16.190%	1	816	-35.656%
2024-11-08	2.1000	2.1000	2.1000	2.1000	-7.489%	2	816	-25.238%
2024-11-07	2.1500	2.2700	2.1500	2.2700	+4.608%	30	816	-30.837%
2024-11-06	2.2400	2.2400	2.1700	2.1700	-16.858%	4	816	-27.650%
2024-11-05	2.6100	2.6100	2.6100	2.6100	+2.353%	1	816	-39.847%
2024-11-04	2.6000	2.6000	2.5500	2.5500	+11.842%	23	816	-38.431%
2024-10-21	2.5000	2.5000	2.0900	2.2800	-13.962%	13	793	-31.140%
2024-10-18	2.6500	2.6500	2.6500	2.6500	-7.986%	2	782	-40.755%
2024-10-15	2.8800	2.8800	2.8800	2.8800	-0.690%	2	782	-45.486%
2024-10-01	2.9000	2.9000	2.9000	2.9000	+11.538%	1	781	-45.862%
2024-09-30	2.6100	2.6100	2.6000	2.6000	+28.079%	3	781	-39.615%
2024-09-27	2.0300	2.0300	2.0300	2.0300	-27.240%	4	778	-22.660%
2024-09-25	2.7900	2.7900	2.7900	2.7900	-0.357%	1	776	-43.728%
2024-09-24	1.6500	2.8000	1.6500	2.8000	+3.704%	786	775	-43.929%
2024-09-23	2.7000	2.7000	2.7000	2.7000	-10.299%	10	11	-41.852%
2024-09-17	3.0100	3.0100	3.0100	3.0100	0.000%	1	1	-47.841%

.dark-mode .mqt1pc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqt1pc{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20270115P7LUMN Jan 15 2027 7.00 Put (LUMN270115P00007000)option OPRA

LUMN20270115P7
LUMN Jan 15 2027 7.00 Put (LUMN270115P00007000)
option OPRA