Dark

LUV20260918C37.5
LUV Sep 18 2026 37.50 Call (LUV260918C00037500)
option OPRA

EOD

Jul 23, 2026

8.37-23.211%(-2.53)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.1500	9.1500	8.3700	8.3700	-23.211%	118	314	0.000%
2026-07-22	10.9000	10.9000	10.9000	10.9000	-6.838%	53	427	-23.211%
2026-07-21	11.7000	11.7000	11.7000	11.7000	+3.540%	1	428	-28.462%
2026-07-17	11.3000	11.3000	11.3000	11.3000	-10.317%	2	429	-25.929%
2026-07-16	12.7500	12.7500	12.6000	12.6000	+3.194%	123	430	-33.571%
2026-07-15	12.2100	12.2100	12.2100	12.2100	+8.630%	5	551	-31.450%
2026-07-13	11.2400	11.2400	11.2400	11.2400	-4.340%	1	556	-25.534%
2026-07-10	12.1000	12.1000	11.7500	11.7500	-9.893%	40	555	-28.766%
2026-06-23	13.0000	13.0400	13.0000	13.0400	+12.027%	2	579	-35.813%
2026-06-17	11.6400	11.6400	11.6400	11.6400	+13.561%	1	579	-28.093%
2026-06-15	11.0000	11.0000	10.2500	10.2500	+9.043%	6	579	-18.341%
2026-06-12	9.4000	9.4000	9.4000	9.4000	+39.881%	2	582	-10.957%
2026-06-10	6.7900	6.8800	6.7200	6.7200	-6.014%	21	582	+24.554%
2026-06-09	6.4000	7.1500	6.4000	7.1500	+13.492%	8	597	+17.063%
2026-06-03	6.3000	6.3200	6.3000	6.3000	-16.000%	60	603	+32.857%
2026-06-02	7.4900	7.5000	7.4900	7.5000	-0.794%	4	564	+11.600%
2026-06-01	7.4400	7.5600	7.4400	7.5600	-6.897%	6	564	+10.714%
2026-05-28	7.6000	8.1500	7.6000	8.1200	-1.695%	28	559	+3.079%
2026-05-27	8.5800	8.5800	8.2600	8.2600	+12.381%	2	552	+1.332%
2026-05-26	7.1200	7.3500	7.1200	7.3500	+32.432%	78	552	+13.878%
2026-05-21	5.5500	5.5500	5.5500	5.5500	-3.478%	2	477	+50.811%
2026-05-20	4.3000	5.7500	4.3000	5.7500	+35.294%	26	477	+45.565%
2026-05-19	4.3000	4.3000	4.2500	4.2500	-21.296%	5	477	+96.941%
2026-05-18	5.1500	5.4000	5.1500	5.4000	+11.570%	17	477	+55.000%
2026-05-15	5.2200	5.2200	4.7500	4.8400	-12.793%	21	477	+72.934%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-26.000%	5	494	+50.811%
2026-05-08	7.5000	7.5000	7.5000	7.5000	+11.940%	3	494	+11.600%
2026-05-07	7.5800	7.5800	6.7000	6.7000	-2.899%	3	494	+24.925%
2026-05-06	6.4500	6.9000	6.4500	6.9000	+19.792%	129	493	+21.304%
2026-05-05	5.5000	5.7600	5.5000	5.7600	+11.845%	50	418	+45.313%
2026-05-04	5.6500	5.7100	5.0500	5.1500	-12.266%	26	428	+62.524%
2026-05-01	5.0000	5.8700	5.0000	5.8700	+18.586%	232	360	+42.589%
2026-04-30	5.0300	5.0300	4.9500	4.9500	+11.738%	14	360	+69.091%
2026-04-29	4.5500	4.5500	4.4300	4.4300	-14.808%	11	347	+88.939%
2026-04-28	4.9000	5.2000	4.9000	5.2000	0.000%	22	336	+60.962%
2026-04-27	6.1000	6.1000	5.2000	5.2000	-5.455%	21	321	+60.962%
2026-04-24	5.1500	5.5500	4.9900	5.5000	+11.111%	103	320	+52.182%
2026-04-23	4.7500	5.2200	4.7500	4.9500	-23.846%	57	292	+69.091%
2026-04-22	6.4200	6.6000	6.3500	6.5000	-28.335%	16	237	+28.769%
2026-04-17	9.0700	9.0700	9.0700	9.0700	+25.623%	1	237	-7.718%
2026-04-16	7.2200	7.2200	7.2200	7.2200	-8.025%	1	236	+15.928%
2026-04-15	7.4400	7.8500	7.4400	7.8500	-3.086%	6	236	+6.624%
2026-04-14	8.1000	8.1000	8.1000	8.1000	+45.946%	3	236	+3.333%
2026-04-02	5.3900	5.5500	5.3700	5.5500	-8.264%	7	229	+50.811%
2026-04-01	6.0500	6.0500	6.0500	6.0500	+10.603%	3	229	+38.347%
2026-03-31	4.9500	5.4700	4.9500	5.4700	+8.532%	4	226	+53.016%
2026-03-30	5.0400	5.0400	5.0400	5.0400	-12.348%	1	222	+66.071%
2026-03-27	6.4000	6.4000	5.6900	5.7500	-24.342%	9	223	+45.565%
2026-03-25	7.6000	7.6000	7.6000	7.6000	+12.260%	1	216	+10.132%
2026-03-20	6.8000	6.8000	6.7700	6.7700	+10.984%	18	215	+23.634%
2026-03-13	6.3700	6.3700	6.1000	6.1000	-8.955%	10	197	+37.213%
2026-03-12	8.1900	8.1900	6.7000	6.7000	-20.991%	5	190	+24.925%
2026-03-11	8.8300	8.8300	8.4800	8.4800	-7.826%	9	191	-1.297%
2026-03-10	8.8000	9.2000	8.7300	9.2000	+29.944%	7	190	-9.022%
2026-03-09	6.8800	7.0800	6.8800	7.0800	-8.880%	2	195	+18.220%
2026-03-06	7.7700	7.7700	7.7700	7.7700	-37.840%	3	197	+7.722%
2026-03-03	12.5100	12.5100	12.5000	12.5000	-5.944%	15	196	-33.040%
2026-03-02	13.2900	13.2900	13.2900	13.2900	-26.978%	3	181	-37.020%
2026-02-18	18.2000	18.2000	18.2000	18.2000	+8.657%	10	178	-54.011%
2026-02-12	16.7500	16.7500	16.7500	16.7500	+0.601%	1	178	-50.030%
2026-02-11	16.6500	16.6500	16.6500	16.6500	-9.707%	1	179	-49.730%
2026-02-10	18.4000	18.4400	18.4000	18.4400	+4.181%	10	180	-54.610%
2026-02-09	17.7000	17.7000	17.7000	17.7000	0.000%	1	190	-52.712%
2026-02-06	17.7000	17.7000	17.7000	17.7000	+5.169%	1	190	-52.712%
2026-02-05	16.8300	16.8300	16.8300	16.8300	+13.333%	5	190	-50.267%
2026-02-03	14.8500	14.8500	14.8500	14.8500	+17.764%	1	190	-43.636%
2026-01-30	12.7500	12.7500	12.6100	12.6100	+69.489%	6	190	-33.624%
2026-01-28	7.4400	7.4400	7.4400	7.4400	-8.712%	5	184	+12.500%
2026-01-23	8.1500	8.1500	8.1500	8.1500	-6.644%	1	179	+2.699%
2026-01-22	8.7300	8.7300	8.7300	8.7300	+2.706%	1	179	-4.124%
2026-01-16	8.5000	8.5000	8.5000	8.5000	-2.635%	1	177	-1.529%
2026-01-15	8.5500	8.7300	8.5500	8.7300	+7.778%	29	177	-4.124%
2026-01-14	8.1000	8.1000	8.1000	8.1000	-18.182%	25	176	+3.333%
2026-01-09	9.8000	9.9000	9.8000	9.9000	+20.000%	5	176	-15.455%
2026-01-05	8.2500	8.2500	8.2500	8.2500	+10.147%	1	171	+1.455%
2025-12-29	7.4900	7.4900	7.4900	7.4900	-0.133%	3	171	+11.749%
2025-12-19	7.5000	7.5000	7.5000	7.5000	-11.032%	2	168	+11.600%
2025-12-17	8.8300	8.8300	8.4300	8.4300	+0.477%	6	166	-0.712%
2025-12-16	8.9500	8.9500	8.3900	8.3900	+5.801%	12	166	-0.238%
2025-12-12	7.9300	7.9300	7.9300	7.9300	+14.430%	1	161	+5.549%
2025-12-11	7.2300	7.2300	6.9300	6.9300	+12.136%	8	161	+20.779%
2025-12-10	6.1800	6.1800	6.1800	6.1800	+9.381%	10	168	+35.437%
2025-12-08	5.4800	5.6500	5.4800	5.6500	-5.833%	30	168	+48.142%
2025-12-05	4.8400	6.0000	4.8400	6.0000	+41.176%	19	138	+39.500%
2025-12-03	4.0000	4.2500	4.0000	4.2500	+3.155%	15	129	+96.941%
2025-11-28	4.1200	4.1200	4.1200	4.1200	0.000%	1	119	+103.155%
2025-11-26	4.2500	4.2500	4.1200	4.1200	+24.471%	5	115	+103.155%
2025-11-24	3.3000	3.3100	3.3000	3.3100	+16.549%	5	115	+152.870%
2025-11-17	2.8400	2.8400	2.8400	2.8400	-9.841%	11	110	+194.718%
2025-11-12	3.1500	3.1500	3.1500	3.1500	+41.256%	1	100	+165.714%
2025-10-30	2.1600	2.2300	2.1600	2.2300	-13.566%	12	99	+275.336%
2025-10-28	2.7800	2.7800	2.5800	2.5800	-11.034%	8	94	+224.419%
2025-10-27	2.9000	2.9000	2.9000	2.9000	-3.974%	50	51	+188.621%
2025-10-23	3.0200	3.0200	3.0200	3.0200	-20.526%	3	51	+177.152%
2025-10-22	4.1200	4.2000	3.8000	3.8000	-7.090%	21	48	+120.263%
2025-10-21	4.1200	4.1200	4.0900	4.0900	+2.764%	12	37	+104.645%
2025-10-20	3.9800	3.9800	3.9800	3.9800	+6.133%	1	27	+110.302%
2025-10-17	3.7100	3.7500	3.7100	3.7500	+12.275%	4	27	+123.200%
2025-10-16	3.3400	3.3400	3.3400	3.3400	+2.769%	4	28	+150.599%
2025-10-03	3.2500	3.2500	3.2500	3.2500	+20.370%	1	27	+157.538%
2025-09-25	2.6900	2.7000	2.6900	2.7000	+8.000%	2	26	+210.000%
2025-09-16	2.4600	2.5000	2.4600	2.5000	-1.961%	2	26	+234.800%
2025-09-09	2.5500	2.5500	2.5500	2.5500	-3.042%	3	26	+228.235%
2025-09-08	2.6500	2.6500	2.6300	2.6300	-10.239%	12	26	+218.251%
2025-09-03	2.9500	2.9500	2.9300	2.9300	-14.327%	3	30	+185.666%
2025-08-26	3.4200	3.4200	3.4200	3.4200	+12.131%	20	27	+144.737%
2025-08-25	2.9600	3.0500	2.9600	3.0500	+7.394%	8	12	+174.426%
2025-08-22	2.8000	2.8400	2.8000	2.8400	+15.918%	6	5	+194.718%
2025-08-18	2.3900	2.4500	2.3900	2.4500	0.000%	2	0	+241.633%