Dark

LUV20260918C35
LUV Sep 18 2026 35.00 Call (LUV260918C00035000)
option OPRA

EOD

Sep 11, 2026

4.36+6.341%(+0.26)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.4500	4.4500	4.3600	4.3600	+6.341%	16	554	0.000%
2026-09-10	4.1000	4.1000	4.1000	4.1000	+1.990%	2	567	+6.341%
2026-09-08	4.0200	4.0200	4.0200	4.0200	+5.789%	1	565	+8.458%
2026-09-03	3.8000	3.8000	3.8000	3.8000	+1.333%	2	566	+14.737%
2026-09-02	3.7500	3.7500	3.7500	3.7500	+22.951%	4	566	+16.267%
2026-09-01	3.3500	3.3500	3.0500	3.0500	-23.174%	51	570	+42.951%
2026-08-31	3.9900	3.9900	3.9700	3.9700	-35.968%	3	571	+9.824%
2026-08-24	5.9000	6.2000	5.9000	6.2000	+5.085%	6	574	-29.677%
2026-08-20	5.9000	5.9000	5.9000	5.9000	-18.621%	2	578	-26.102%
2026-08-19	7.2500	7.2500	7.2500	7.2500	-33.180%	1	576	-39.862%
2026-08-11	10.8500	10.8500	10.8500	10.8500	+5.854%	7	576	-59.816%
2026-08-10	10.4300	10.4300	10.2500	10.2500	-27.766%	22	576	-57.463%
2026-08-05	14.1900	14.1900	14.1900	14.1900	+16.790%	2	575	-69.274%
2026-08-03	12.0400	12.1500	12.0400	12.1500	+16.268%	4	575	-64.115%
2026-07-30	10.4500	10.4500	10.4500	10.4500	-7.111%	6	573	-58.278%
2026-07-28	10.4500	11.2500	10.4500	11.2500	+4.651%	4	570	-61.244%
2026-07-27	10.7500	10.7500	10.7500	10.7500	+1.607%	15	570	-59.442%
2026-07-24	10.5800	10.5800	10.5800	10.5800	-2.847%	2	557	-58.790%
2026-07-23	11.1500	11.1500	10.8900	10.8900	-26.913%	6	557	-59.963%
2026-07-16	14.9000	14.9000	14.9000	14.9000	-17.038%	3	562	-70.738%
2026-06-25	18.2500	18.5000	17.9600	17.9600	+7.609%	4	565	-75.724%
2026-06-24	16.3500	16.7000	16.0000	16.6900	+11.193%	29	566	-73.877%
2026-06-23	15.0600	15.0600	15.0100	15.0100	+0.067%	2	577	-70.953%
2026-06-22	15.0000	15.0000	15.0000	15.0000	+5.337%	1	578	-70.933%
2026-06-18	13.8500	14.3800	13.8500	14.2400	+5.481%	12	582	-69.382%
2026-06-17	13.5000	13.5000	13.5000	13.5000	-3.571%	1	582	-67.704%
2026-06-16	13.3500	14.0000	13.3500	14.0000	+16.764%	5	582	-68.857%
2026-06-15	12.7600	12.7600	11.9900	11.9900	+7.921%	7	582	-63.636%
2026-06-12	11.2000	11.2000	11.0700	11.1100	+42.072%	30	585	-60.756%
2026-06-10	8.1000	8.1000	7.8200	7.8200	-1.013%	23	585	-44.246%
2026-06-09	8.8000	9.0400	7.9000	7.9000	-1.126%	34	585	-44.810%
2026-06-08	7.8400	8.0000	7.7700	7.9900	-1.601%	19	588	-45.432%
2026-06-05	8.1200	8.1200	8.1200	8.1200	-12.026%	1	585	-46.305%
2026-06-02	9.1900	9.2300	9.1900	9.2300	-0.966%	4	584	-52.763%
2026-06-01	9.0000	9.3200	8.5000	9.3200	-11.742%	5	584	-53.219%
2026-05-27	10.5600	10.5600	10.5600	10.5600	+21.379%	5	583	-58.712%
2026-05-26	8.8000	8.8000	8.7000	8.7000	+12.258%	182	585	-49.885%
2026-05-21	6.9800	7.8000	6.9800	7.7500	+34.783%	142	697	-43.742%
2026-05-20	5.7500	5.7500	5.7500	5.7500	-0.862%	10	697	-24.174%
2026-05-19	5.8000	5.8000	5.8000	5.8000	-10.494%	160	567	-24.828%
2026-05-15	6.5000	6.5500	6.4700	6.4800	-10.621%	46	567	-32.716%
2026-05-14	7.3300	7.3300	7.2500	7.2500	+3.571%	15	556	-39.862%
2026-05-13	7.0000	7.0000	7.0000	7.0000	+10.585%	180	445	-37.714%
2026-04-30	6.5000	6.5000	6.3300	6.3300	+11.053%	20	445	-31.122%
2026-04-29	5.7000	5.7000	5.7000	5.7000	-37.705%	11	428	-23.509%
2026-04-15	9.1500	9.1500	9.1500	9.1500	+6.025%	2	427	-52.350%
2026-04-08	10.5500	10.9500	8.6300	8.6300	+33.798%	10	428	-49.479%
2026-04-07	6.8800	6.8800	6.4500	6.4500	-12.245%	2	428	-32.403%
2026-04-01	7.3500	7.3500	7.3500	7.3500	+13.077%	5	429	-40.680%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+4.839%	5	424	-32.923%
2026-03-30	6.2800	6.3300	6.1500	6.2000	-12.057%	8	424	-29.677%
2026-03-27	7.6900	7.6900	7.0500	7.0500	-22.527%	11	419	-38.156%
2026-03-25	8.4500	9.1000	8.4500	9.1000	-5.208%	8	408	-52.088%
2026-03-23	9.6000	9.6000	9.6000	9.6000	+5.033%	10	405	-54.583%
2026-03-20	9.1400	9.1400	9.1400	9.1400	-0.652%	1	405	-52.298%
2026-03-18	9.2000	9.2000	9.2000	9.2000	+11.786%	10	406	-52.609%
2026-03-13	8.2300	8.2300	8.2300	8.2300	-19.076%	2	396	-47.023%
2026-03-11	10.1700	10.1700	10.1700	10.1700	+6.716%	4	396	-57.129%
2026-03-06	9.5300	9.5300	9.5300	9.5300	-42.137%	1	397	-54.250%
2026-02-27	16.7700	16.7700	16.4700	16.4700	-18.947%	2	398	-73.528%
2026-02-18	20.3200	20.3200	20.3200	20.3200	+2.368%	2	396	-78.543%
2026-02-17	19.8500	19.8500	19.8500	19.8500	+31.283%	1	394	-78.035%
2026-01-30	15.1200	15.1200	15.1200	15.1200	+25.686%	160	393	-71.164%
2026-01-29	12.0300	12.0300	12.0300	12.0300	+12.535%	1	233	-63.757%
2026-01-22	10.6900	10.6900	10.6900	10.6900	-10.469%	3	234	-59.214%
2026-01-09	11.9400	11.9400	11.9400	11.9400	+17.289%	3	236	-63.484%
2026-01-06	10.1800	10.1800	10.1800	10.1800	+1.597%	34	236	-57.171%
2026-01-05	10.0200	10.0200	10.0200	10.0200	+9.989%	1	237	-56.487%
2026-01-02	9.1100	9.1100	9.1100	9.1100	-0.978%	1	237	-52.141%
2025-12-24	9.2000	9.2000	9.2000	9.2000	-1.604%	4	234	-52.609%
2025-12-23	9.3500	9.3500	9.3500	9.3500	-5.076%	1	234	-53.369%
2025-12-22	9.7500	9.8500	9.7500	9.8500	+6.602%	5	233	-55.736%
2025-12-17	9.5200	9.5200	9.2400	9.2400	+1.427%	6	233	-52.814%
2025-12-15	9.5000	9.5000	9.1100	9.1100	-7.325%	45	227	-52.141%
2025-12-12	9.5500	9.8300	9.5500	9.8300	+13.249%	12	188	-55.646%
2025-12-11	8.6800	8.6800	8.6800	8.6800	+26.346%	1	181	-49.770%
2025-12-05	5.8000	6.8700	5.8000	6.8700	+37.400%	9	182	-36.536%
2025-12-03	5.0000	5.0000	5.0000	5.0000	+2.041%	4	183	-12.800%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+1.031%	5	191	-11.020%
2025-11-25	4.8500	4.8500	4.8500	4.8500	+11.494%	3	191	-10.103%
2025-11-24	4.3500	4.3500	4.3000	4.3500	+15.079%	8	188	+0.230%
2025-11-21	3.5500	3.8000	3.5500	3.7800	-5.500%	15	183	+15.344%
2025-11-17	4.0000	4.0000	4.0000	4.0000	-5.882%	10	173	+9.000%
2025-11-14	4.2500	4.2500	4.2500	4.2500	-3.409%	2	183	+2.588%
2025-11-13	4.4000	4.4000	4.4000	4.4000	+0.457%	35	183	-0.909%
2025-11-12	5.7500	5.7500	4.3800	4.3800	+4.286%	7	157	-0.457%
2025-11-10	4.2000	4.2000	4.2000	4.2000	+33.333%	1	157	+3.810%
2025-11-06	3.5000	3.5000	3.1500	3.1500	-7.895%	4	156	+38.413%
2025-11-05	3.2500	3.4200	3.2500	3.4200	+27.138%	16	157	+27.485%
2025-11-04	2.6900	2.6900	2.6900	2.6900	-13.226%	1	172	+62.082%
2025-10-29	3.0000	3.1000	3.0000	3.1000	-22.306%	4	172	+40.645%
2025-10-27	3.9900	3.9900	3.9900	3.9900	+13.675%	2	170	+9.273%
2025-10-23	3.3300	3.5100	3.3300	3.5100	-26.875%	21	170	+24.217%
2025-10-22	4.9800	5.3500	4.8000	4.8000	-8.046%	24	171	-9.167%
2025-10-21	5.2200	5.2200	5.2200	5.2200	+24.286%	1	150	-16.475%
2025-10-16	4.2000	4.2000	4.2000	4.2000	-9.677%	5	149	+3.810%
2025-10-15	4.6500	4.6500	4.6500	4.6500	-0.428%	1	144	-6.237%
2025-10-14	4.6700	4.6700	4.6700	4.6700	+19.744%	23	144	-6.638%
2025-10-07	3.7300	3.9000	3.7300	3.9000	-2.500%	7	121	+11.795%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+5.263%	1	117	+9.000%
2025-10-01	3.8000	3.8000	3.8000	3.8000	+8.262%	21	116	+14.737%
2025-09-30	3.6500	3.6500	3.2200	3.5100	-7.632%	26	116	+24.217%
2025-09-26	3.8000	3.8000	3.8000	3.8000	-14.607%	22	115	+14.737%
2025-09-24	4.4500	4.4500	4.4500	4.4500	+11.250%	46	105	-2.022%
2025-09-23	4.2300	4.2300	4.0000	4.0000	+7.527%	23	74	+9.000%
2025-09-18	3.7200	3.7200	3.7200	3.7200	+11.045%	1	53	+17.204%
2025-09-15	3.3500	3.3500	3.3500	3.3500	-2.899%	10	53	+30.149%
2025-09-11	3.4500	3.4500	3.4500	3.4500	+4.230%	29	53	+26.377%
2025-09-09	3.4000	3.4000	3.3100	3.3100	-5.429%	81	82	+31.722%
2025-09-08	3.4000	3.5000	3.4000	3.5000	+2.941%	22	116	+24.571%
2025-09-05	3.4400	3.4400	3.1900	3.4000	+7.937%	54	115	+28.235%
2025-09-04	3.1500	3.1500	3.1500	3.1500	-28.246%	3	80	+38.413%
2025-08-26	4.3900	4.3900	4.3900	4.3900	+12.564%	40	80	-0.683%
2025-08-22	3.9500	3.9500	3.9000	3.9000	0.000%	40	40	+11.795%