Dark

LUMN20271217C5
LUMN Dec 17 2027 5.00 Call (LUMN271217C00005000)
option OPRA

EOD

Aug 26, 2026

2.48+4.641%(+0.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	2.4800	2.4800	2.4800	2.4800	+4.641%	10	1,193	0.000%
2026-08-25	2.3500	2.3700	2.3500	2.3700	+7.727%	6	1,203	+4.641%
2026-08-24	2.2000	2.2000	2.2000	2.2000	-10.204%	1	1,203	+12.727%
2026-08-20	2.4800	2.4800	2.4500	2.4500	-12.811%	3	1,202	+1.224%
2026-08-19	2.9800	2.9800	2.8100	2.8100	+6.439%	7	1,202	-11.744%
2026-08-18	2.6400	2.6400	2.6400	2.6400	-7.368%	5	1,196	-6.061%
2026-08-11	2.9800	2.9800	2.8500	2.8500	-8.065%	2	1,196	-12.982%
2026-08-10	3.1000	3.1000	3.1000	3.1000	+10.714%	1	1,198	-20.000%
2026-08-07	2.8000	2.8000	2.8000	2.8000	+5.263%	10	1,197	-11.429%
2026-08-05	2.7000	2.7000	2.6600	2.6600	-14.194%	12	1,197	-6.767%
2026-08-04	3.1000	3.1000	3.1000	3.1000	+6.897%	2	1,197	-20.000%
2026-08-03	2.9000	2.9000	2.9000	2.9000	+5.455%	1	1,199	-14.483%
2026-07-29	2.7100	2.7500	2.7000	2.7500	0.000%	7	1,199	-9.818%
2026-07-28	2.7500	2.7500	2.7500	2.7500	-15.385%	2	1,196	-9.818%
2026-07-21	3.2500	3.2500	3.2500	3.2500	+13.240%	7	1,195	-23.692%
2026-07-17	2.9200	2.9200	2.8700	2.8700	-15.588%	3	1,201	-13.589%
2026-07-10	3.4000	3.4000	3.4000	3.4000	+6.918%	1	1,203	-27.059%
2026-07-06	3.1800	3.1800	3.1800	3.1800	+0.952%	1	1,203	-22.013%
2026-07-02	3.3000	3.3000	3.1500	3.1500	-26.230%	7	1,203	-21.270%
2026-06-29	4.2700	4.2700	4.2700	4.2700	-6.154%	4	1,203	-41.920%
2026-06-18	4.5500	4.5500	4.5500	4.5500	-7.895%	1	1,204	-45.495%
2026-06-15	4.9400	4.9400	4.9400	4.9400	+4.000%	1	1,204	-49.798%
2026-06-10	4.7300	4.7500	4.7300	4.7500	+4.396%	10	1,203	-47.789%
2026-06-09	5.0100	5.0100	4.5500	4.5500	-14.151%	22	1,212	-45.495%
2026-06-08	5.3100	5.3200	5.3000	5.3000	+3.922%	29	1,211	-53.208%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-17.742%	1	1,202	-51.373%
2026-06-03	6.3000	6.3000	6.2000	6.2000	-4.321%	32	1,201	-60.000%
2026-06-02	6.5000	6.5500	6.4800	6.4800	-1.520%	4	1,173	-61.728%
2026-05-28	6.8700	6.8700	6.5800	6.5800	-2.519%	11	1,170	-62.310%
2026-05-27	6.7600	6.7600	6.7500	6.7500	+19.469%	2	1,174	-63.259%
2026-05-22	5.6500	5.6500	5.6500	5.6500	+14.141%	20	1,173	-56.106%
2026-05-21	4.9500	4.9500	4.9500	4.9500	-10.000%	30	1,173	-49.899%
2026-05-20	5.5000	5.5500	5.4500	5.5000	-6.143%	281	1,173	-54.909%
2026-05-18	6.2300	6.2300	5.8600	5.8600	-16.286%	7	1,234	-57.679%
2026-05-14	6.0100	7.0000	6.0100	7.0000	+41.129%	2	1,234	-64.571%
2026-05-12	4.8000	5.0000	4.8000	4.9600	+12.727%	102	1,234	-50.000%
2026-05-11	4.4000	4.4000	4.4000	4.4000	-10.204%	1	1,234	-43.636%
2026-05-07	5.4500	5.4500	4.9000	4.9000	-18.333%	11	1,235	-49.388%
2026-05-06	5.6500	6.0000	5.3300	6.0000	+9.091%	3	1,236	-58.667%
2026-05-04	5.5000	5.5000	5.5000	5.5000	+5.973%	2	1,238	-54.909%
2026-04-27	5.1900	5.1900	5.1900	5.1900	-5.636%	10	1,240	-52.216%
2026-04-24	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,235	-54.909%
2026-04-23	5.5000	5.5000	5.5000	5.5000	+12.245%	1	1,235	-54.909%
2026-04-15	4.4300	4.9500	4.4300	4.9000	+28.947%	52	1,235	-49.388%
2026-04-10	4.0000	4.0000	3.8000	3.8000	+7.042%	17	1,256	-34.737%
2026-04-09	3.5500	3.5500	3.5500	3.5500	+16.393%	6	1,257	-30.141%
2026-04-07	3.0500	3.0500	3.0500	3.0500	-7.576%	1	1,254	-18.689%
2026-03-27	3.3500	3.3500	3.2500	3.3000	+4.762%	13	1,255	-24.848%
2026-03-12	3.1500	3.1500	3.1500	3.1500	-4.255%	50	1,253	-21.270%
2026-03-06	3.3000	3.3700	3.2900	3.2900	-6.000%	3	1,275	-24.620%
2026-03-05	3.5000	3.5000	3.5000	3.5000	0.000%	50	1,274	-29.143%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+2.941%	10	1,274	-29.143%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-15.000%	2	1,264	-27.059%
2026-02-23	4.0000	4.1000	4.0000	4.0000	-5.882%	4	1,264	-38.000%
2026-02-19	4.2500	4.2500	4.2500	4.2500	-8.009%	3	1,261	-41.647%
2026-02-18	4.6200	4.6200	4.6200	4.6200	-3.549%	15	1,262	-46.320%
2026-02-17	4.7500	4.7900	4.7500	4.7900	+7.640%	3	1,277	-48.225%
2026-02-12	4.4500	4.4500	4.4500	4.4500	+1.831%	3	1,277	-44.270%
2026-02-11	4.3700	4.3700	4.3700	4.3700	+1.865%	2	1,274	-43.249%
2026-02-10	4.2900	4.2900	4.2900	4.2900	+3.373%	2	1,274	-42.191%
2026-02-06	3.7500	4.1500	3.7500	4.1500	+39.262%	2	1,275	-40.241%
2026-02-05	3.1500	3.1500	2.9500	2.9800	-12.353%	6	1,276	-16.779%
2026-02-04	4.6400	4.6400	3.4000	3.4000	-32.000%	43	1,275	-27.059%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-9.747%	2	1,277	-50.400%
2026-02-02	5.5000	5.7000	5.5000	5.5400	+5.524%	22	1,279	-55.235%
2026-01-29	5.2500	5.2500	5.2500	5.2500	-9.170%	4	1,294	-52.762%
2026-01-28	5.7800	5.7800	5.7800	5.7800	+5.091%	1	1,296	-57.093%
2026-01-27	5.5000	5.5000	5.5000	5.5000	+23.596%	3	1,297	-54.909%
2026-01-20	4.4500	4.4500	4.4500	4.4500	+4.706%	1	1,297	-44.270%
2026-01-05	4.3500	4.3500	4.2500	4.2500	-1.163%	21	1,298	-41.647%
2026-01-02	4.3000	4.3000	4.3000	4.3000	-2.050%	6	1,298	-42.326%
2025-12-30	4.3900	4.3900	4.3900	4.3900	-9.485%	15	1,298	-43.508%
2025-12-19	4.8500	4.8500	4.8500	4.8500	+8.501%	1	1,298	-48.866%
2025-12-17	4.4700	4.4700	4.4700	4.4700	-1.758%	1	1,297	-44.519%
2025-12-15	4.5500	4.5500	4.5500	4.5500	-18.018%	1	1,297	-45.495%
2025-12-04	5.5500	5.5500	5.5500	5.5500	+0.543%	11	1,297	-55.315%
2025-12-02	5.4500	5.5200	5.4500	5.5200	+12.883%	6	1,297	-55.072%
2025-12-01	4.9200	4.9300	4.8900	4.8900	+9.888%	110	1,303	-49.284%
2025-11-21	4.4500	4.4500	4.4500	4.4500	-1.982%	5	1,249	-44.270%
2025-11-14	4.5400	4.5400	4.5400	4.5400	-7.911%	3	1,249	-45.374%
2025-11-13	5.1500	5.1500	4.9300	4.9300	-7.850%	2	1,250	-49.696%
2025-11-12	4.8500	5.3500	4.8500	5.3500	-11.570%	15	1,251	-53.645%
2025-11-11	6.0500	6.0500	6.0500	6.0500	-14.789%	1	1,264	-59.008%
2025-11-07	7.1100	7.1100	7.1000	7.1000	+5.185%	6	1,264	-65.070%
2025-11-06	6.7500	6.7500	6.7500	6.7500	-7.534%	24	1,270	-63.259%
2025-11-05	7.3000	7.3000	7.3000	7.3000	-4.575%	10	1,270	-66.027%
2025-11-04	7.2500	7.6500	7.2500	7.6500	-6.707%	42	1,280	-67.582%
2025-11-03	6.8500	8.2000	6.8500	8.2000	+19.708%	76	1,282	-69.756%
2025-10-31	5.2000	6.8500	5.2000	6.8500	-7.432%	17	1,282	-63.796%
2025-10-30	7.6000	7.6000	7.4000	7.4000	-1.987%	2	1,287	-66.486%
2025-10-29	6.7000	7.7500	6.6500	7.5500	+15.267%	42	1,287	-67.152%
2025-10-28	6.0000	6.5500	5.9700	6.5500	+12.350%	11	1,279	-62.137%
2025-10-27	5.1000	5.8500	5.1000	5.8300	+20.206%	46	1,289	-57.461%
2025-10-24	4.7500	4.8500	4.7500	4.8500	+19.753%	31	1,289	-48.866%
2025-10-23	4.0500	4.0500	4.0500	4.0500	+6.579%	5	1,275	-38.765%
2025-10-22	3.8000	3.8000	3.8000	3.8000	+4.110%	2	1,275	-34.737%
2025-10-21	3.6500	3.6500	3.6500	3.6500	-1.351%	1	1,275	-32.055%
2025-10-20	3.6900	3.7000	3.6900	3.7000	+8.824%	3	1,275	-32.973%
2025-10-17	3.5000	3.5000	3.4000	3.4000	-12.821%	12	1,275	-27.059%
2025-10-15	3.9000	3.9000	3.9000	3.9000	+11.429%	5	1,275	-36.410%
2025-10-10	3.4500	3.5000	3.4000	3.5000	-2.778%	252	1,275	-29.143%
2025-10-09	3.7400	3.7400	3.6000	3.6000	-2.703%	4	1,324	-31.111%
2025-10-08	3.7000	3.7000	3.7000	3.7000	-3.896%	3	1,326	-32.973%
2025-10-06	3.9900	3.9900	3.8500	3.8500	+20.313%	9	1,323	-35.584%
2025-10-03	3.2000	3.2000	3.2000	3.2000	+4.918%	5	1,331	-22.500%
2025-10-02	3.2600	3.2600	3.0500	3.0500	0.000%	4	1,333	-18.689%
2025-09-30	2.6400	3.0500	2.6400	3.0500	+7.774%	12	1,336	-18.689%
2025-09-29	2.8300	2.8300	2.8300	2.8300	-3.082%	2	1,338	-12.367%
2025-09-26	2.8500	2.9200	2.8500	2.9200	+2.817%	2	1,336	-15.068%
2025-09-25	2.7500	2.9000	2.7500	2.8400	+4.797%	39	1,337	-12.676%
2025-09-24	2.7100	2.7100	2.7100	2.7100	-3.559%	2	1,309	-8.487%
2025-09-23	3.2000	3.2000	2.8000	2.8100	-9.061%	18	1,309	-11.744%
2025-09-22	2.8400	3.2500	2.8400	3.0900	+16.604%	111	1,291	-19.741%
2025-09-19	2.6100	2.6500	2.6100	2.6500	-1.852%	12	1,236	-6.415%
2025-09-18	2.7000	2.7000	2.7000	2.7000	+10.204%	2	1,234	-8.148%
2025-09-17	2.5400	2.5600	2.4200	2.4500	-2.000%	42	1,236	+1.224%
2025-09-16	2.6000	2.6000	2.5000	2.5000	-8.088%	6	1,235	-0.800%
2025-09-15	2.7500	2.7800	2.6000	2.7200	-5.556%	127	1,235	-8.824%
2025-09-12	2.7400	2.9500	2.6600	2.8800	-7.097%	144	1,196	-13.889%
2025-09-11	3.1000	3.2500	3.0400	3.1000	+6.897%	79	1,313	-20.000%
2025-09-10	2.9400	3.1400	2.8000	2.9000	+17.886%	269	1,278	-14.483%
2025-09-09	2.3300	2.5000	2.0500	2.4600	+23.618%	61	1,247	+0.813%
2025-09-08	1.7600	2.0500	1.7400	1.9900	+9.945%	139	1,233	+24.623%
2025-09-05	1.8100	2.0700	1.8000	1.8100	-10.396%	53	1,180	+37.017%
2025-09-04	2.0500	2.2700	2.0200	2.0200	+14.773%	19	1,159	+22.772%
2025-09-03	1.8000	1.8000	1.7300	1.7600	-2.762%	56	1,149	+40.909%
2025-09-02	1.9700	1.9700	1.8100	1.8100	-9.950%	241	1,173	+37.017%
2025-08-29	2.0000	2.0300	1.9200	2.0100	+0.500%	61	957	+23.383%
2025-08-28	2.2500	2.3700	1.9400	2.0000	-7.834%	114	957	+24.000%
2025-08-27	1.9800	2.2000	1.9800	2.1700	+29.167%	165	847	+14.286%
2025-08-26	1.7700	1.7700	1.6800	1.6800	-1.176%	12	687	+47.619%
2025-08-25	1.7300	1.7300	1.7000	1.7000	+3.030%	21	677	+45.882%
2025-08-22	1.6500	1.6500	1.6500	1.6500	+8.553%	1	657	+50.303%
2025-08-21	1.5200	1.5200	1.5200	1.5200	-2.564%	6	657	+63.158%
2025-08-20	1.5800	1.5800	1.5600	1.5600	-13.812%	7	651	+58.974%
2025-08-19	1.8100	1.8100	1.8100	1.8100	+2.841%	2	649	+37.017%
2025-08-18	1.6400	1.7600	1.6400	1.7600	+11.392%	9	649	+40.909%
2025-08-15	1.5700	1.5800	1.5700	1.5800	+10.490%	6	644	+56.962%
2025-08-13	1.4200	1.4500	1.4200	1.4300	+25.439%	100	639	+73.427%
2025-08-11	1.1300	1.1900	1.1300	1.1400	-1.724%	3	589	+117.544%
2025-08-08	1.1600	1.1600	1.1600	1.1600	-1.695%	1	588	+113.793%
2025-08-07	1.1800	1.1800	1.1800	1.1800	+2.609%	10	587	+110.169%
2025-08-06	1.1500	1.1500	1.1500	1.1500	-2.542%	26	577	+115.652%
2025-08-05	1.1800	1.1800	1.1300	1.1800	+1.724%	42	555	+110.169%
2025-08-04	1.1400	1.1900	1.1400	1.1600	+8.411%	204	549	+113.793%
2025-08-01	1.0400	1.2000	1.0000	1.0700	-35.928%	32	389	+131.776%
2025-07-31	1.6400	1.6700	1.6400	1.6700	-1.765%	4	379	+48.503%
2025-07-30	1.7000	1.7000	1.7000	1.7000	-2.299%	13	377	+45.882%
2025-07-29	1.7400	1.7400	1.7400	1.7400	+9.434%	2	377	+42.529%
2025-07-22	1.5900	1.5900	1.5900	1.5900	0.000%	26	377	+55.975%
2025-07-21	1.5900	1.5900	1.5900	1.5900	-5.917%	5	351	+55.975%
2025-07-17	1.6900	1.6900	1.6900	1.6900	+4.321%	3	346	+46.746%
2025-07-16	1.5600	1.6200	1.5600	1.6200	-6.358%	92	344	+53.086%
2025-07-14	1.7300	1.7300	1.7300	1.7300	-1.143%	50	252	+43.353%
2025-07-10	1.7500	1.7500	1.7500	1.7500	-2.235%	1	202	+41.714%
2025-07-07	1.7900	1.7900	1.7900	1.7900	-3.243%	1	201	+38.547%
2025-07-02	1.8500	1.8500	1.8500	1.8500	0.000%	200	200	+34.054%

.dark-mode .qHKtKY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHKtKY{ color: #333333; background-color: white; border: 2px solid #333333; }LUMN20271217C5LUMN Dec 17 2027 5.00 Call (LUMN271217C00005000)option OPRA

LUMN20271217C5
LUMN Dec 17 2027 5.00 Call (LUMN271217C00005000)
option OPRA