Dark

LUMN20271217C10
LUMN Dec 17 2027 10.00 Call (LUMN271217C00010000)
option OPRA

EOD

Aug 27, 2026

1.20+17.647%(+0.18)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.1500	1.2300	1.1500	1.2000	+17.647%	64	4,457	0.000%
2026-08-25	1.0200	1.0200	1.0200	1.0200	+2.000%	10	4,477	+17.647%
2026-08-24	1.1000	1.1000	1.0000	1.0000	-9.910%	143	4,470	+20.000%
2026-08-21	1.1700	1.1800	1.1000	1.1100	-4.310%	13	4,437	+8.108%
2026-08-20	1.1500	1.1600	1.1500	1.1600	-6.452%	522	4,447	+3.448%
2026-08-19	1.2600	1.2600	1.2400	1.2400	-3.125%	400	4,219	-3.226%
2026-08-18	1.3400	1.3400	1.2800	1.2800	-14.667%	17	3,977	-6.250%
2026-08-17	1.5000	1.5000	1.5000	1.5000	-3.226%	2	3,984	-20.000%
2026-08-14	1.4400	1.5500	1.4400	1.5500	-1.899%	9	3,982	-22.581%
2026-08-11	1.5800	1.5800	1.5800	1.5800	+3.268%	5	3,978	-24.051%
2026-08-10	1.5100	1.5300	1.4900	1.5300	+2.000%	16	3,978	-21.569%
2026-08-07	1.5000	1.5000	1.5000	1.5000	+10.294%	1	3,982	-20.000%
2026-08-06	1.3500	1.3600	1.3500	1.3600	+3.817%	3	3,982	-11.765%
2026-08-05	1.4500	1.4500	1.3000	1.3100	-22.941%	39	3,981	-8.397%
2026-08-04	1.6800	1.7500	1.6200	1.7000	+12.583%	27	3,945	-29.412%
2026-08-03	1.5000	1.5100	1.5000	1.5100	-6.211%	2	3,942	-20.530%
2026-07-31	1.5900	1.6200	1.5900	1.6100	+15.000%	107	3,942	-25.466%
2026-07-28	1.3800	1.4000	1.3500	1.4000	0.000%	32	3,956	-14.286%
2026-07-27	1.4900	1.4900	1.4000	1.4000	-7.285%	14	3,956	-14.286%
2026-07-24	1.5500	1.5500	1.5100	1.5100	-12.209%	2	3,957	-20.530%
2026-07-22	1.7000	1.7200	1.7000	1.7200	-2.825%	21	3,958	-30.233%
2026-07-21	1.7400	1.7700	1.7400	1.7700	+18.000%	23	3,958	-32.203%
2026-07-20	1.5000	1.5000	1.4900	1.5000	+2.041%	58	3,972	-20.000%
2026-07-17	1.5700	1.5700	1.4700	1.4700	-3.289%	5	3,940	-18.367%
2026-07-16	1.5400	1.5500	1.5200	1.5200	-5.000%	21	3,943	-21.053%
2026-07-15	1.6300	1.6300	1.6000	1.6000	0.000%	11	3,945	-25.000%
2026-07-14	1.6500	1.6500	1.5800	1.6000	0.000%	28	3,939	-25.000%
2026-07-13	1.6500	1.6700	1.6000	1.6000	-10.112%	110	3,939	-25.000%
2026-07-10	1.7600	1.7800	1.7600	1.7800	0.000%	13	3,846	-32.584%
2026-07-09	1.7800	1.7800	1.7800	1.7800	+7.879%	5	3,833	-32.584%
2026-07-08	1.5800	1.6500	1.5600	1.6500	+4.430%	25	3,830	-27.273%
2026-07-07	1.6400	1.6400	1.5800	1.5800	-7.602%	58	3,838	-24.051%
2026-07-06	1.7500	1.7500	1.6400	1.7100	+4.268%	20	3,886	-29.825%
2026-07-02	1.7000	1.7000	1.5800	1.6400	-20.388%	480	3,998	-26.829%
2026-07-01	2.0600	2.0600	2.0600	2.0600	-8.850%	1	3,998	-41.748%
2026-06-30	2.3800	2.3800	2.2600	2.2600	-10.317%	14	3,999	-46.903%
2026-06-29	2.2700	2.5200	2.2700	2.5200	-1.563%	17	3,999	-52.381%
2026-06-25	2.7100	2.7100	2.5600	2.5600	+2.400%	2	3,985	-53.125%
2026-06-24	2.4300	2.5000	2.2000	2.5000	+1.215%	12	3,983	-52.000%
2026-06-23	2.5500	2.5500	2.4700	2.4700	-7.143%	7	3,982	-51.417%
2026-06-22	2.6500	2.6600	2.6500	2.6600	-0.746%	17	3,980	-54.887%
2026-06-18	2.6000	2.6800	2.6000	2.6800	-2.545%	5	3,974	-55.224%
2026-06-17	2.7700	2.7700	2.7500	2.7500	-4.844%	2	3,974	-56.364%
2026-06-16	2.9500	3.0000	2.8000	2.8900	+2.120%	260	3,974	-58.478%
2026-06-15	3.0500	3.0500	2.8000	2.8300	-5.034%	33	3,949	-57.597%
2026-06-12	3.0000	3.1500	2.9700	2.9800	+2.055%	35	3,936	-59.732%
2026-06-11	2.9500	2.9500	2.5800	2.9200	+2.456%	107	3,918	-58.904%
2026-06-10	2.9000	2.9200	2.8500	2.8500	-5.000%	23	3,971	-57.895%
2026-06-09	3.2700	3.2700	3.0000	3.0000	-9.091%	10	3,956	-60.000%
2026-06-05	3.3500	3.5200	3.3000	3.3000	-18.519%	178	3,954	-63.636%
2026-06-04	3.9000	4.0500	3.9000	4.0500	-1.699%	20	3,854	-70.370%
2026-06-03	4.2000	4.2800	3.9600	4.1200	-0.723%	26	3,853	-70.874%
2026-06-02	4.4400	4.4400	4.1500	4.1500	-9.783%	11	3,828	-71.084%
2026-06-01	4.8500	4.9500	4.4200	4.6000	+1.545%	46	3,828	-73.913%
2026-05-29	4.5300	4.5300	4.5300	4.5300	+2.257%	1	3,810	-73.510%
2026-05-28	4.5200	4.5200	4.4000	4.4300	-3.063%	435	3,809	-72.912%
2026-05-27	3.9200	4.5900	3.9200	4.5700	+21.867%	36	3,428	-73.742%
2026-05-26	3.9000	3.9000	3.7500	3.7500	+7.143%	28	3,453	-68.000%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-7.652%	1	3,478	-65.714%
2026-05-21	3.4000	3.7900	3.4000	3.7900	+10.174%	49	3,477	-68.338%
2026-05-20	3.4000	3.5500	3.4000	3.4400	+2.381%	13	3,477	-65.116%
2026-05-19	3.3600	3.3600	3.3600	3.3600	-12.272%	1	3,507	-64.286%
2026-05-18	3.9800	3.9800	3.7000	3.8300	-5.665%	382	3,507	-68.668%
2026-05-15	3.9000	4.2300	3.9000	4.0600	-6.667%	24	3,507	-70.443%
2026-05-14	4.1500	4.9000	4.0500	4.3500	+29.080%	369	3,353	-72.414%
2026-05-13	3.3000	3.5700	3.3000	3.3700	+22.993%	125	3,366	-64.392%
2026-05-12	2.7000	2.7400	2.7000	2.7400	-1.439%	33	3,366	-56.204%
2026-05-11	2.8600	2.8600	2.6000	2.7800	-1.767%	51	3,366	-56.835%
2026-05-08	2.8000	2.8300	2.8000	2.8300	+2.909%	77	3,344	-57.597%
2026-05-07	3.6500	3.6500	2.7500	2.7500	-25.676%	47	3,326	-56.364%
2026-05-06	2.9000	3.7000	2.9000	3.7000	+10.119%	113	3,318	-67.568%
2026-05-05	3.4400	3.4400	3.1500	3.3600	-2.326%	13	3,308	-64.286%
2026-05-04	3.2500	3.4400	3.2000	3.4400	-2.273%	112	3,298	-65.116%
2026-05-01	3.3500	3.6900	3.3100	3.5200	+13.183%	27	3,299	-65.909%
2026-04-30	3.1100	3.1100	3.1100	3.1100	-1.270%	1	3,299	-61.415%
2026-04-29	3.0200	3.3200	2.9000	3.1500	-1.563%	5	3,300	-61.905%
2026-04-28	3.1800	3.2000	3.1800	3.2000	0.000%	11	3,298	-62.500%
2026-04-27	3.0900	3.2500	3.0900	3.2000	+0.629%	50	3,298	-62.500%
2026-04-24	3.2500	3.3000	3.1800	3.1800	-0.625%	23	3,286	-62.264%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-8.571%	40	3,287	-62.500%
2026-04-22	3.0000	3.5000	3.0000	3.5000	+12.903%	97	3,287	-65.714%
2026-04-21	3.0600	3.1000	3.0400	3.1000	+5.085%	6	3,196	-61.290%
2026-04-20	2.8700	2.9500	2.8700	2.9500	0.000%	13	3,196	-59.322%
2026-04-17	2.9300	3.0000	2.9300	2.9500	-1.667%	27	3,207	-59.322%
2026-04-16	3.1500	3.1500	2.4300	3.0000	-1.961%	135	3,204	-60.000%
2026-04-15	2.7100	3.0600	2.5100	3.0600	+30.769%	22	3,204	-60.784%
2026-04-14	2.3400	2.3400	2.3400	2.3400	-2.092%	5	3,191	-48.718%
2026-04-13	2.3900	2.3900	2.3900	2.3900	+11.163%	1	3,191	-49.791%
2026-04-09	1.9100	2.1500	1.9100	2.1500	+7.500%	33	3,192	-44.186%
2026-04-08	1.8100	2.0400	1.8100	2.0000	+9.890%	81	3,184	-40.000%
2026-04-07	1.8200	1.8200	1.8200	1.8200	-16.895%	1	3,192	-34.066%
2026-04-02	1.8500	2.1900	1.8500	2.1900	+8.416%	45	3,193	-45.205%
2026-04-01	1.9600	2.0200	1.9600	2.0200	+16.092%	301	3,193	-40.594%
2026-03-30	1.7400	1.7400	1.7400	1.7400	-4.918%	50	3,192	-31.034%
2026-03-27	1.8500	1.8900	1.8200	1.8300	-4.687%	39	3,142	-34.426%
2026-03-26	1.9800	1.9800	1.8600	1.9200	-5.882%	51	3,131	-37.500%
2026-03-25	2.0400	2.0400	2.0400	2.0400	+4.615%	1	3,130	-41.176%
2026-03-24	1.9500	1.9500	1.9500	1.9500	0.000%	1	3,129	-38.462%
2026-03-17	1.9100	2.0000	1.9100	1.9500	-2.010%	33	3,128	-38.462%
2026-03-16	2.0400	2.0400	1.9900	1.9900	+15.698%	234	3,152	-39.698%
2026-03-12	1.7800	1.7800	1.7200	1.7200	-9.948%	105	3,141	-30.233%
2026-03-11	1.9400	1.9700	1.9100	1.9100	-25.969%	103	3,038	-37.173%
2026-03-10	2.5800	2.5800	2.5800	2.5800	+39.459%	9	3,026	-53.488%
2026-03-09	1.8500	1.8500	1.8500	1.8500	-5.128%	3	3,035	-35.135%
2026-03-06	1.9500	1.9500	1.9500	1.9500	-4.878%	1	3,038	-38.462%
2026-03-05	2.5500	2.5500	2.0500	2.0500	+2.500%	10	3,039	-41.463%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-7.834%	250	3,038	-40.000%
2026-03-02	2.0500	2.1700	2.0500	2.1700	+4.327%	14	2,788	-44.700%
2026-02-27	2.0200	2.0800	2.0200	2.0800	+0.971%	7	2,788	-42.308%
2026-02-26	2.0500	2.0600	2.0100	2.0600	+1.980%	4	2,781	-41.748%
2026-02-25	2.1600	2.1600	2.0200	2.0200	-12.931%	3	2,777	-40.594%
2026-02-24	2.3200	2.3200	2.3200	2.3200	+16.000%	1	2,777	-48.276%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-23.077%	1	2,776	-40.000%
2026-02-20	2.6000	2.6000	2.6000	2.6000	+5.263%	1	2,775	-53.846%
2026-02-19	2.4700	2.4700	2.4700	2.4700	-8.519%	3	2,774	-51.417%
2026-02-18	2.7500	2.9000	2.7000	2.7000	-1.818%	26	2,771	-55.556%
2026-02-17	2.8900	2.9800	2.7500	2.7500	+7.843%	17	2,760	-56.364%
2026-02-11	2.7000	2.7000	2.5500	2.5500	+2.000%	16	2,757	-52.941%
2026-02-10	2.6300	2.6300	2.5000	2.5000	-4.580%	19	2,756	-52.000%
2026-02-09	2.5900	2.7500	2.4700	2.6200	-6.762%	61	2,748	-54.198%
2026-02-06	2.2100	2.8700	2.2100	2.8100	+63.372%	625	2,747	-57.295%
2026-02-05	1.7200	1.7200	1.7200	1.7200	-9.474%	1	2,736	-30.233%
2026-02-04	2.1500	2.1500	1.7000	1.9000	-39.683%	717	2,736	-36.842%
2026-02-03	3.1500	3.1500	3.1500	3.1500	-9.222%	80	2,378	-61.905%
2026-02-02	3.0100	3.5000	3.0100	3.4700	+5.152%	270	2,358	-65.418%
2026-01-30	3.4500	3.4500	3.3000	3.3000	+32.000%	50	2,528	-63.636%
2026-01-28	3.8700	3.9000	2.5000	2.5000	-35.065%	125	2,553	-52.000%
2026-01-27	3.6500	3.8500	3.6500	3.8500	+26.230%	6	2,455	-68.831%
2026-01-26	3.0500	3.0500	3.0500	3.0500	-4.688%	1	2,459	-60.656%
2026-01-23	3.2500	3.2500	3.2000	3.2000	+4.575%	34	2,458	-62.500%
2026-01-22	3.3700	3.3700	3.0600	3.0600	+17.692%	6	2,424	-60.784%
2026-01-20	2.7500	2.8600	2.6000	2.6000	-13.043%	6	2,419	-53.846%
2026-01-16	3.0600	3.0600	2.9900	2.9900	-7.143%	11	2,411	-59.866%
2026-01-15	3.2000	3.2200	3.2000	3.2200	+15.000%	7	2,411	-62.733%
2026-01-13	2.8000	2.8000	2.8000	2.8000	+0.358%	1	2,406	-57.143%
2026-01-12	2.7000	2.9000	2.7000	2.7900	-2.787%	316	2,405	-56.989%
2026-01-08	2.9000	2.9000	2.8700	2.8700	+2.500%	11	2,405	-58.188%
2026-01-07	2.9200	2.9400	2.8000	2.8000	-6.667%	3	2,406	-57.143%
2026-01-06	3.0000	3.0000	3.0000	3.0000	+10.701%	3	2,406	-60.000%
2026-01-05	2.8200	2.8200	2.6700	2.7100	-2.518%	151	2,320	-55.720%
2026-01-02	2.7800	2.7800	2.7800	2.7800	+2.963%	3	2,320	-56.835%
2025-12-31	2.7000	2.7000	2.7000	2.7000	+3.846%	25	2,345	-55.556%
2025-12-29	2.7000	2.7000	2.6000	2.6000	-5.455%	32	2,345	-53.846%
2025-12-26	2.9000	2.9000	2.7500	2.7500	-1.434%	19	2,367	-56.364%
2025-12-24	2.7900	2.7900	2.7900	2.7900	-2.105%	4	2,373	-56.989%
2025-12-23	2.7500	2.8500	2.7500	2.8500	-3.061%	51	2,373	-57.895%
2025-12-22	3.1000	3.1000	2.9400	2.9400	-0.676%	5	2,372	-59.184%
2025-12-18	2.9700	2.9700	2.9600	2.9600	+3.136%	27	2,377	-59.459%
2025-12-17	3.0000	3.0000	2.8700	2.8700	-10.313%	24	2,378	-58.188%
2025-12-15	3.2000	3.2000	3.2000	3.2000	-8.571%	1	2,398	-62.500%
2025-12-12	3.6500	3.6500	3.5000	3.5000	-8.854%	50	2,398	-65.714%
2025-12-10	3.8400	3.8400	3.8400	3.8400	+9.714%	2	2,416	-68.750%
2025-12-09	3.3500	3.5000	3.3500	3.5000	+0.865%	62	2,417	-65.714%
2025-12-08	3.4700	3.4700	3.4700	3.4700	+2.059%	1	2,437	-65.418%
2025-12-05	3.4000	3.4000	3.4000	3.4000	-9.333%	1	2,436	-64.706%
2025-12-04	4.0200	4.0200	3.7500	3.7500	-10.926%	36	2,437	-68.000%
2025-12-03	4.0800	4.3500	3.9500	4.2100	+12.567%	29	2,419	-71.496%
2025-12-02	3.8500	3.8500	3.7400	3.7400	+13.333%	2	2,406	-67.914%
2025-12-01	3.2200	3.3000	3.2200	3.3000	+1.538%	221	2,358	-63.636%
2025-11-26	3.2900	3.2900	3.2000	3.2500	+1.562%	48	2,255	-63.077%
2025-11-25	3.2000	3.2000	3.2000	3.2000	+6.667%	11	2,255	-62.500%
2025-11-24	2.8800	3.0000	2.8800	3.0000	0.000%	19	2,244	-60.000%
2025-11-21	2.9700	3.0000	2.9700	3.0000	+3.448%	15	2,245	-60.000%
2025-11-20	3.2200	3.2200	2.9000	2.9000	-1.695%	30	2,256	-58.621%
2025-11-19	3.1200	3.1200	2.9500	2.9500	-5.751%	7	2,272	-59.322%
2025-11-18	3.1400	3.1400	3.1300	3.1300	-3.395%	30	2,271	-61.661%
2025-11-17	3.4000	3.4300	3.2400	3.2400	-3.284%	34	2,251	-62.963%
2025-11-14	3.0100	3.5000	3.0100	3.3500	-1.471%	59	2,222	-64.179%
2025-11-13	3.6000	3.6400	3.2700	3.4000	-17.073%	107	2,207	-64.706%
2025-11-12	4.1000	4.1000	4.1000	4.1000	-7.240%	2	2,176	-70.732%
2025-11-11	4.6700	4.6700	4.4200	4.4200	-18.600%	14	2,176	-72.851%
2025-11-10	5.4300	5.5200	5.4300	5.4300	+1.876%	28	2,173	-77.901%
2025-11-06	6.1500	6.1500	5.1800	5.3300	-6.491%	60	2,187	-77.486%
2025-11-05	5.1500	5.7000	5.1500	5.7000	+11.328%	155	2,177	-78.947%
2025-11-04	5.7100	5.7100	5.1000	5.1200	-9.541%	17	2,208	-76.563%
2025-11-03	4.8000	5.7000	4.8000	5.6600	+29.519%	58	2,180	-78.799%
2025-10-31	3.3500	4.3700	2.8500	4.3700	-10.816%	32	2,180	-72.540%
2025-10-30	5.7500	5.7500	4.9000	4.9000	-11.712%	1,011	2,164	-75.510%
2025-10-29	4.0000	6.3500	4.0000	5.5500	+21.978%	653	2,288	-78.378%
2025-10-28	4.0500	4.5500	4.0500	4.5500	+30.747%	106	2,331	-73.626%
2025-10-27	3.4000	3.4800	3.4000	3.4800	+15.615%	5	2,308	-65.517%
2025-10-24	3.5400	3.5400	2.8000	3.0100	+9.455%	80	2,308	-60.133%
2025-10-23	2.4900	2.7500	2.4900	2.7500	+13.169%	4	2,266	-56.364%
2025-10-21	2.3500	2.4600	2.3400	2.4300	+5.652%	1,015	2,265	-50.617%
2025-10-15	2.3000	2.3000	2.3000	2.3000	+16.162%	8	1,402	-47.826%
2025-10-14	1.8800	1.9800	1.8800	1.9800	+1.020%	5	1,402	-39.394%
2025-10-13	2.0100	2.0100	1.9600	1.9600	+7.104%	5	1,405	-38.776%
2025-10-10	2.0000	2.0000	1.8300	1.8300	-13.679%	12	1,405	-34.426%
2025-10-09	2.1800	2.1800	2.1200	2.1200	-5.357%	18	1,395	-43.396%
2025-10-08	2.2300	2.2400	2.2300	2.2400	+3.226%	64	1,413	-46.429%
2025-10-07	2.3500	2.3500	2.1300	2.1700	-5.652%	24	1,351	-44.700%
2025-10-06	2.0100	2.4100	2.0100	2.3000	+20.419%	50	1,337	-47.826%
2025-10-03	1.7500	1.9100	1.7500	1.9100	+6.111%	11	1,316	-37.173%
2025-10-02	1.7200	1.8000	1.7200	1.8000	+9.756%	25	1,316	-33.333%
2025-10-01	1.5900	1.6400	1.5700	1.6400	+1.235%	29	1,340	-26.829%
2025-09-30	1.6200	1.6200	1.6200	1.6200	+5.882%	13	1,319	-25.926%
2025-09-29	1.5800	1.5800	1.5300	1.5300	-7.831%	3	1,332	-21.569%
2025-09-26	1.6600	1.6600	1.6600	1.6600	+14.483%	1	1,335	-27.711%
2025-09-24	1.5100	1.5100	1.4400	1.4500	-7.051%	85	1,334	-17.241%
2025-09-23	1.6000	1.6600	1.5100	1.5600	-10.345%	24	1,309	-23.077%
2025-09-22	1.9000	1.9000	1.7400	1.7400	+23.404%	26	1,302	-31.034%
2025-09-18	1.4400	1.4400	1.4100	1.4100	+6.818%	6	1,320	-14.894%
2025-09-17	1.3200	1.4000	1.3200	1.3200	-2.222%	41	1,322	-9.091%
2025-09-16	1.4000	1.4000	1.3300	1.3500	-6.250%	19	1,312	-11.111%
2025-09-15	1.6800	1.6800	1.4400	1.4400	-7.097%	34	1,309	-16.667%
2025-09-12	1.4400	1.5500	1.3300	1.5500	0.000%	70	1,281	-22.581%
2025-09-11	1.6200	1.6600	1.4300	1.5500	+8.392%	53	1,245	-22.581%
2025-09-10	1.3000	1.5300	1.3000	1.4300	+14.400%	1,185	1,240	-16.084%
2025-09-09	1.1900	1.2500	1.1900	1.2500	+34.409%	29	353	-4.000%
2025-09-08	0.8000	0.9500	0.7900	0.9300	+5.682%	27	324	+29.032%
2025-09-05	0.9300	0.9300	0.8000	0.8800	-5.376%	33	314	+36.364%
2025-09-04	0.8400	1.0000	0.8400	0.9300	+19.231%	28	309	+29.032%
2025-09-03	0.8000	0.8000	0.7600	0.7800	-4.878%	27	281	+53.846%
2025-09-02	0.8800	0.8800	0.8200	0.8200	-8.889%	65	273	+46.341%
2025-08-29	0.4500	0.9200	0.4500	0.9000	-4.255%	22	206	+33.333%
2025-08-28	1.0300	1.0300	0.9100	0.9400	0.000%	348	0	+27.660%

.dark-mode .b5jtMy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b5jtMy{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20271217C10LUMN Dec 17 2027 10.00 Call (LUMN271217C00010000)option OPRA

LUMN20271217C10
LUMN Dec 17 2027 10.00 Call (LUMN271217C00010000)
option OPRA