Dark

LUV20260918C40
LUV Sep 18 2026 40.00 Call (LUV260918C00040000)
option OPRA

EOD

Jul 23, 2026

5.78-38.511%(-3.62)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.0000	7.0000	5.7800	5.7800	-38.511%	100	2,475	0.000%
2026-07-21	9.2000	9.4000	9.2000	9.4000	+4.444%	29	2,526	-38.511%
2026-07-17	9.1500	9.3200	9.0000	9.0000	-14.286%	11	2,547	-35.778%
2026-07-16	10.5000	10.5000	10.5000	10.5000	+9.948%	40	2,557	-44.952%
2026-07-15	9.5500	9.5500	9.5500	9.5500	+11.047%	2	2,595	-39.476%
2026-07-14	8.6000	8.6000	8.6000	8.6000	-6.318%	2	2,597	-32.791%
2026-07-13	9.1800	9.1800	9.1800	9.1800	-5.846%	2	2,599	-37.037%
2026-07-10	9.8000	9.8000	9.5300	9.7500	-8.793%	14	2,599	-40.718%
2026-07-09	10.6900	10.6900	10.6900	10.6900	+18.122%	10	2,605	-45.931%
2026-07-08	9.6400	9.6400	9.0500	9.0500	-22.650%	3	2,605	-36.133%
2026-07-06	11.7000	11.7000	11.7000	11.7000	-4.098%	1	2,606	-50.598%
2026-06-30	12.2100	12.2100	12.2000	12.2000	-0.408%	3	2,607	-52.623%
2026-06-29	12.7500	12.7500	12.2500	12.2500	-1.369%	4	2,609	-52.816%
2026-06-26	13.5000	13.5000	12.4200	12.4200	-5.407%	8	2,612	-53.462%
2026-06-25	13.2000	13.2000	13.1300	13.1300	+10.336%	3	2,618	-55.979%
2026-06-24	11.9000	11.9000	11.9000	11.9000	+7.692%	5	2,621	-51.429%
2026-06-23	9.3000	11.0500	9.3000	11.0500	+5.238%	753	2,621	-47.692%
2026-06-22	9.4800	10.5000	9.4800	10.5000	+10.063%	8	2,622	-44.952%
2026-06-18	9.5400	9.5400	9.5400	9.5400	+5.765%	6	2,633	-39.413%
2026-06-17	10.0000	10.0000	9.0200	9.0200	-5.944%	3	2,633	-35.920%
2026-06-16	8.6500	9.8100	8.6500	9.5900	+17.669%	34	2,633	-39.729%
2026-06-15	8.9000	8.9000	8.0000	8.1500	+4.487%	39	2,641	-29.080%
2026-06-12	7.0000	7.8000	6.8500	7.8000	+24.800%	6	2,665	-25.897%
2026-06-11	5.0200	6.2500	5.0200	6.2500	+35.281%	10	2,668	-7.520%
2026-06-10	5.6500	5.6500	4.6200	4.6200	-21.026%	34	2,669	+25.108%
2026-06-09	5.5000	5.9000	5.0500	5.8500	+21.875%	23	2,671	-1.197%
2026-06-08	4.8000	4.8000	4.8000	4.8000	0.000%	42	2,681	+20.417%
2026-06-05	4.9500	4.9500	4.8000	4.8000	-2.637%	42	2,681	+20.417%
2026-06-04	5.6000	5.6000	4.8800	4.9300	-1.202%	14	2,681	+17.241%
2026-06-03	5.3800	5.3800	4.9500	4.9900	-9.273%	14	2,678	+15.832%
2026-06-02	5.9200	5.9900	5.5000	5.5000	-1.786%	9	2,684	+5.091%
2026-06-01	5.6000	5.6000	5.6000	5.6000	-15.916%	1	2,691	+3.214%
2026-05-29	6.5300	6.7200	6.5300	6.6600	+4.063%	84	2,692	-13.213%
2026-05-28	6.2500	6.5300	5.9700	6.4000	-9.859%	27	2,641	-9.688%
2026-05-27	6.9500	7.2000	6.9500	7.1000	+27.928%	21	2,638	-18.592%
2026-05-26	5.7500	5.8700	5.5000	5.5500	+17.089%	42	2,638	+4.144%
2026-05-22	5.1000	5.1000	4.7400	4.7400	-2.268%	14	2,652	+21.941%
2026-05-21	4.0000	4.8500	4.0000	4.8500	+7.778%	6	2,643	+19.175%
2026-05-20	3.2000	4.5000	3.1500	4.5000	+47.541%	50	2,643	+28.444%
2026-05-19	3.2500	3.3000	3.0000	3.0500	-14.085%	63	2,642	+89.508%
2026-05-18	4.3500	4.3500	3.4500	3.5500	-5.333%	14	2,642	+62.817%
2026-05-15	3.9000	3.9000	3.7500	3.7500	-15.730%	13	2,642	+54.133%
2026-05-14	4.6700	4.6700	4.4200	4.4500	+7.748%	11	2,634	+29.888%
2026-05-13	4.3000	4.3000	4.1300	4.1300	+0.487%	11	2,634	+39.952%
2026-05-12	4.4300	4.4300	3.9600	4.1100	-10.652%	74	2,634	+40.633%
2026-05-11	4.7500	4.9600	4.5500	4.6000	-14.815%	34	2,634	+25.652%
2026-05-08	5.8000	5.8000	5.4000	5.4000	-4.255%	8	2,591	+7.037%
2026-05-07	5.9100	6.0000	5.6400	5.6400	-0.177%	9	2,583	+2.482%
2026-05-06	5.1500	5.6500	5.1500	5.6500	+29.885%	9	2,576	+2.301%
2026-05-05	4.3000	4.4000	4.2500	4.3500	+12.987%	42	2,583	+32.874%
2026-05-04	4.2500	4.4500	3.8500	3.8500	-12.500%	61	2,559	+50.130%
2026-05-01	4.3000	4.6000	4.1500	4.4000	+15.789%	99	2,481	+31.364%
2026-04-30	3.8000	3.9200	3.7500	3.8000	+11.765%	51	2,481	+52.105%
2026-04-29	3.7400	3.7400	3.3500	3.4000	-11.688%	31	2,464	+70.000%
2026-04-28	4.0500	4.0500	3.8500	3.8500	-20.455%	66	2,457	+50.130%
2026-04-27	5.2500	5.2500	4.7500	4.8400	+5.217%	9	2,422	+19.421%
2026-04-24	4.2500	4.6000	4.2500	4.6000	+24.324%	115	2,420	+25.652%
2026-04-23	4.1300	4.3000	3.7000	3.7000	-22.432%	214	2,350	+56.216%
2026-04-22	5.0300	5.0700	4.7000	4.7700	-19.966%	38	2,231	+21.174%
2026-04-21	5.9600	5.9600	5.9600	5.9600	-4.640%	2	2,221	-3.020%
2026-04-20	6.6000	6.6000	6.2500	6.2500	-13.194%	7	2,221	-7.520%
2026-04-17	7.2500	7.6800	7.2000	7.2000	+15.200%	17	2,214	-19.722%
2026-04-16	6.2000	6.2500	6.2000	6.2500	-3.101%	4	2,229	-7.520%
2026-04-15	6.0800	6.5100	6.0800	6.4500	+4.878%	3	2,226	-10.388%
2026-04-14	5.5500	6.4500	5.5500	6.1500	+24.242%	15	2,225	-6.016%
2026-04-13	4.6500	4.9500	4.6200	4.9500	-10.000%	6	2,214	+16.768%
2026-04-10	5.7500	5.7500	5.5000	5.5000	-1.786%	3	2,209	+5.091%
2026-04-09	5.6500	5.6500	5.6000	5.6000	-20.904%	8	2,209	+3.214%
2026-04-08	7.0800	7.0800	7.0800	7.0800	+68.571%	1	2,205	-18.362%
2026-04-07	4.2400	4.3500	4.2000	4.2000	-6.459%	14	2,206	+37.619%
2026-04-06	4.4900	4.4900	4.4900	4.4900	+0.899%	1	2,200	+28.731%
2026-04-02	3.6500	4.4500	3.6500	4.4500	-5.319%	13	2,198	+29.888%
2026-04-01	4.2300	5.0300	4.2300	4.7000	+3.297%	24	2,198	+22.979%
2026-03-31	3.9500	4.5500	3.9500	4.5500	+16.667%	17	2,176	+27.033%
2026-03-30	4.0500	4.0500	3.9000	3.9000	-12.360%	13	2,171	+48.205%
2026-03-27	5.1800	5.1900	4.4500	4.4500	-20.536%	90	2,162	+29.888%
2026-03-26	5.2400	5.6000	5.2400	5.6000	-2.609%	11	2,111	+3.214%
2026-03-25	6.2000	6.2000	5.7500	5.7500	-11.402%	2	2,106	+0.522%
2026-03-23	6.4900	6.4900	6.4900	6.4900	+19.742%	7	2,107	-10.940%
2026-03-20	6.1300	6.1300	5.4200	5.4200	-17.252%	20	2,111	+6.642%
2026-03-19	6.5500	6.5500	6.5500	6.5500	+3.150%	1	2,097	-11.756%
2026-03-18	6.3000	6.3500	6.3000	6.3500	-0.781%	751	2,096	-8.976%
2026-03-17	6.9000	6.9000	6.4000	6.4000	+12.676%	37	2,095	-9.688%
2026-03-16	5.7000	5.7000	5.6800	5.6800	+7.170%	2	2,097	+1.761%
2026-03-13	4.9400	5.3000	4.9400	5.3000	-1.304%	186	2,098	+9.057%
2026-03-12	6.6000	6.6000	5.3700	5.3700	-22.061%	72	1,916	+7.635%
2026-03-11	7.5100	7.5100	6.8900	6.8900	-17.976%	31	1,861	-16.110%
2026-03-10	8.4000	8.4000	8.4000	8.4000	+22.628%	1	1,865	-31.190%
2026-03-09	6.5500	6.8500	5.6700	6.8500	+5.547%	23	1,865	-15.620%
2026-03-06	6.9900	6.9900	6.4900	6.4900	-28.287%	25	1,856	-10.940%
2026-03-05	9.0500	9.0500	9.0500	9.0500	-16.590%	12	1,849	-36.133%
2026-03-04	11.0000	11.0000	10.8500	10.8500	-2.252%	2	1,843	-46.728%
2026-03-03	10.4200	11.1000	9.9000	11.1000	-2.632%	28	1,843	-47.928%
2026-03-02	11.6000	11.9300	11.4000	11.4000	-11.628%	16	1,836	-49.298%
2026-02-25	12.9000	12.9000	12.9000	12.9000	-6.522%	2	1,840	-55.194%
2026-02-23	13.8000	13.8000	13.8000	13.8000	-12.492%	1	1,840	-58.116%
2026-02-19	15.7500	15.7700	15.7500	15.7700	-1.745%	4	1,841	-63.348%
2026-02-18	15.9200	16.0500	15.9200	16.0500	+0.627%	11	1,844	-63.988%
2026-02-17	16.0400	16.0400	15.9500	15.9500	+16.423%	3	1,844	-63.762%
2026-02-12	13.7000	13.7000	13.7000	13.7000	-3.385%	1	1,847	-57.810%
2026-02-11	14.1800	14.1800	14.1800	14.1800	-11.486%	25	1,847	-59.238%
2026-02-06	15.8400	16.0200	15.8400	16.0200	+8.980%	5	1,834	-63.920%
2026-02-05	14.7500	14.7500	14.7000	14.7000	+12.214%	2	1,833	-60.680%
2026-02-03	13.1000	13.1000	13.1000	13.1000	+7.377%	1	1,833	-55.878%
2026-02-02	11.6500	12.2000	11.6500	12.2000	+4.096%	4	1,832	-52.623%
2026-01-30	11.6500	12.0500	11.6500	11.7200	+29.217%	10	1,832	-50.683%
2026-01-29	8.0000	9.0700	8.0000	9.0700	+45.586%	52	1,833	-36.273%
2026-01-28	6.2300	6.2300	6.2300	6.2300	+2.975%	1	1,832	-7.223%
2026-01-27	6.1000	6.1000	6.0500	6.0500	-11.550%	30	1,832	-4.463%
2026-01-22	7.3000	7.3000	6.8400	6.8400	-5.000%	26	1,833	-15.497%
2026-01-16	7.2000	7.2000	7.2000	7.2000	-0.690%	6	1,808	-19.722%
2026-01-15	7.2500	7.2500	7.2500	7.2500	+0.694%	8	1,808	-20.276%
2026-01-14	7.2000	7.2000	7.2000	7.2000	-5.013%	1	1,816	-19.722%
2026-01-13	7.5800	7.5800	7.5800	7.5800	-1.813%	2	1,817	-23.747%
2026-01-12	7.7200	7.7200	7.7200	7.7200	-9.496%	4	1,815	-25.130%
2026-01-09	8.5300	8.5300	8.5300	8.5300	+20.141%	3	1,811	-32.239%
2026-01-07	7.1000	7.1000	7.1000	7.1000	+2.601%	8	1,811	-18.592%
2026-01-06	6.9200	6.9200	6.9200	6.9200	-0.432%	1	1,803	-16.474%
2026-01-05	7.0000	7.0000	6.8500	6.9500	+9.968%	111	1,896	-16.835%
2025-12-31	6.3200	6.3200	6.3200	6.3200	+1.282%	1	1,896	-8.544%
2025-12-30	6.2400	6.2400	6.2400	6.2400	+2.295%	1,500	1,896	-7.372%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-2.400%	48	396	-5.246%
2025-12-26	6.2500	6.2500	6.2500	6.2500	-1.575%	3	350	-7.520%
2025-12-23	6.6000	6.7500	6.3500	6.3500	+0.316%	22	347	-8.976%
2025-12-19	6.2200	6.3300	6.2200	6.3300	+2.593%	6	333	-8.689%
2025-12-18	6.1700	6.1700	6.1700	6.1700	-7.218%	5	330	-6.321%
2025-12-17	6.8700	6.8700	6.6500	6.6500	-5.674%	7	335	-13.083%
2025-12-16	7.4600	7.9900	7.0500	7.0500	+11.199%	64	334	-18.014%
2025-12-15	6.6000	6.6000	6.3400	6.3400	+10.261%	3	298	-8.833%
2025-12-11	5.8500	6.1000	5.7500	5.7500	+13.189%	9	295	+0.522%
2025-12-10	4.7200	5.1000	4.7200	5.0800	+7.627%	18	295	+13.780%
2025-12-09	4.6400	4.7200	4.6400	4.7200	+8.506%	13	283	+22.458%
2025-12-08	4.6000	4.7000	4.2100	4.3500	-3.333%	24	274	+32.874%
2025-12-05	4.4500	4.6000	4.2500	4.5000	+36.364%	17	269	+28.444%
2025-12-04	3.3000	3.3000	3.3000	3.3000	+1.538%	5	257	+75.152%
2025-12-03	3.2500	3.2500	3.2500	3.2500	0.000%	1	252	+77.846%
2025-11-28	3.2500	3.2500	3.2500	3.2500	+5.178%	1	251	+77.846%
2025-11-26	3.2500	3.3000	3.0900	3.0900	-0.323%	5	246	+87.055%
2025-11-25	2.9500	3.1000	2.9500	3.1000	+18.774%	7	246	+86.452%
2025-11-24	2.6100	2.6100	2.6100	2.6100	+0.385%	1	241	+121.456%
2025-11-21	2.2500	2.6000	2.2500	2.6000	+30.000%	4	240	+122.308%
2025-11-20	2.0000	2.0000	2.0000	2.0000	-13.043%	6	236	+189.000%
2025-11-17	2.3000	2.3100	2.3000	2.3000	-17.857%	5	236	+151.304%
2025-11-12	2.4400	2.8000	2.4400	2.8000	+24.444%	6	240	+106.429%
2025-11-07	2.2500	2.2500	2.2500	2.2500	+12.500%	1	239	+156.889%
2025-11-06	1.9600	2.0000	1.9600	2.0000	0.000%	3	239	+189.000%
2025-11-05	2.0000	2.0000	2.0000	2.0000	+33.333%	1	240	+189.000%
2025-11-04	1.5000	1.5000	1.5000	1.5000	-25.000%	10	239	+285.333%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-13.043%	5	229	+189.000%
2025-10-27	2.4000	2.4000	2.3000	2.3000	+12.745%	129	102	+151.304%
2025-10-23	2.0000	2.0400	2.0000	2.0400	-30.137%	11	102	+183.333%
2025-10-22	2.9200	2.9200	2.9200	2.9200	-5.806%	1	96	+97.945%
2025-10-20	3.1000	3.1000	3.1000	3.1000	+6.164%	3	95	+86.452%
2025-10-17	2.9200	2.9200	2.9000	2.9200	+5.797%	64	95	+97.945%
2025-10-16	2.6000	2.7600	2.6000	2.7600	+20.524%	4	61	+109.420%
2025-10-06	2.2900	2.2900	2.2900	2.2900	-6.911%	1	57	+152.402%
2025-10-03	2.4600	2.4600	2.4600	2.4600	+11.818%	2	57	+134.959%
2025-10-01	2.2000	2.2000	2.2000	2.2000	+6.796%	2	55	+162.727%
2025-09-25	2.0200	2.0600	2.0200	2.0600	-0.962%	2	53	+180.583%
2025-09-22	2.0800	2.0800	2.0800	2.0800	-9.565%	10	53	+177.885%
2025-09-17	2.3000	2.3000	2.3000	2.3000	+19.171%	2	46	+151.304%
2025-09-15	1.9300	1.9300	1.9300	1.9300	+10.286%	6	46	+199.482%
2025-09-10	1.7900	1.7900	1.7500	1.7500	-2.778%	10	43	+230.286%
2025-09-09	1.8000	1.8000	1.8000	1.8000	-10.000%	1	35	+221.111%
2025-09-02	2.0800	2.0900	2.0000	2.0000	-13.043%	25	34	+189.000%
2025-08-25	2.3000	2.3000	2.3000	2.3000	+22.995%	10	10	+151.304%
2025-08-19	1.8000	1.8700	1.8000	1.8700	0.000%	2	1	+209.091%