Dark

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

EOD

Sep 11, 2026

0.4500+4.651%(+0.0200)2,433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.5700	0.6800	0.4500	0.4500	+4.651%	2,433	5,115	0.000%
2026-09-10	0.4100	0.5500	0.3400	0.4300	+4.878%	82	3,172	+4.651%
2026-09-09	0.4000	0.4700	0.2500	0.4100	-45.333%	28	3,124	+9.756%
2026-09-08	0.6400	0.7500	0.5900	0.7500	-21.053%	13	3,120	-40.000%
2026-09-04	0.6500	1.0200	0.6500	0.9500	+55.738%	76	3,082	-52.632%
2026-09-03	0.7500	0.7500	0.5700	0.6100	-12.857%	21	3,082	-26.230%
2026-09-02	0.5500	0.7400	0.5300	0.7000	+59.091%	29	3,074	-35.714%
2026-09-01	0.5000	0.6700	0.4300	0.4400	-35.294%	136	3,066	+2.273%
2026-08-31	0.8700	0.9000	0.6500	0.6800	-43.333%	1,254	3,044	-33.824%
2026-08-28	1.3900	1.4500	1.2000	1.2000	-11.111%	136	2,734	-62.500%
2026-08-27	1.6800	1.7200	1.3500	1.3500	-31.818%	150	2,620	-66.667%
2026-08-26	2.4000	2.4000	1.9000	1.9800	+4.762%	45	2,669	-77.273%
2026-08-25	2.5500	2.5500	1.7700	1.8900	-2.577%	185	2,689	-76.190%
2026-08-24	2.1800	2.2600	1.9200	1.9400	+7.778%	8	2,784	-76.804%
2026-08-21	1.7600	1.8200	1.6200	1.8000	+12.500%	748	2,783	-75.000%
2026-08-20	2.4800	2.4800	1.6000	1.6000	-40.299%	140	2,513	-71.875%
2026-08-19	3.1500	3.1500	2.6500	2.6800	-18.788%	136	2,477	-83.209%
2026-08-18	3.5500	3.7800	3.3000	3.3000	-24.138%	6	2,454	-86.364%
2026-08-17	4.3500	4.3500	4.3500	4.3500	-17.143%	1	2,458	-89.655%
2026-08-14	5.2500	5.2500	5.2500	5.2500	-11.017%	1	2,458	-91.429%
2026-08-13	5.9000	5.9000	5.9000	5.9000	-4.685%	1	2,458	-92.373%
2026-08-11	6.2000	6.2000	6.1900	6.1900	+10.536%	2	2,458	-92.730%
2026-08-10	5.6000	5.6000	5.6000	5.6000	-34.503%	1	2,456	-91.964%
2026-08-06	8.6200	8.6200	8.5500	8.5500	-8.065%	11	2,457	-94.737%
2026-08-05	9.6000	9.6500	9.3000	9.3000	+0.541%	11	2,467	-95.161%
2026-08-04	9.2500	9.2500	9.2500	9.2500	+34.058%	5	2,470	-95.135%
2026-08-03	6.9000	6.9000	6.9000	6.9000	+11.111%	1	2,470	-93.478%
2026-07-31	6.2100	6.2100	6.2100	6.2100	-11.286%	1	2,470	-92.754%
2026-07-28	6.0100	7.0000	6.0100	7.0000	-0.568%	6	2,469	-93.571%
2026-07-24	7.0400	7.0400	7.0400	7.0400	+21.799%	1	2,475	-93.608%
2026-07-23	7.0000	7.0000	5.7800	5.7800	-38.511%	100	2,475	-92.215%
2026-07-21	9.2000	9.4000	9.2000	9.4000	+4.444%	29	2,526	-95.213%
2026-07-17	9.1500	9.3200	9.0000	9.0000	-14.286%	11	2,547	-95.000%
2026-07-16	10.5000	10.5000	10.5000	10.5000	+9.948%	40	2,557	-95.714%
2026-07-15	9.5500	9.5500	9.5500	9.5500	+11.047%	2	2,595	-95.288%
2026-07-14	8.6000	8.6000	8.6000	8.6000	-6.318%	2	2,597	-94.767%
2026-07-13	9.1800	9.1800	9.1800	9.1800	-5.846%	2	2,599	-95.098%
2026-07-10	9.8000	9.8000	9.5300	9.7500	-8.793%	14	2,599	-95.385%
2026-07-09	10.6900	10.6900	10.6900	10.6900	+18.122%	10	2,605	-95.790%
2026-07-08	9.6400	9.6400	9.0500	9.0500	-22.650%	3	2,605	-95.028%
2026-07-06	11.7000	11.7000	11.7000	11.7000	-4.098%	1	2,606	-96.154%
2026-06-30	12.2100	12.2100	12.2000	12.2000	-0.408%	3	2,607	-96.311%
2026-06-29	12.7500	12.7500	12.2500	12.2500	-1.369%	4	2,609	-96.327%
2026-06-26	13.5000	13.5000	12.4200	12.4200	-5.407%	8	2,612	-96.377%
2026-06-25	13.2000	13.2000	13.1300	13.1300	+10.336%	3	2,618	-96.573%
2026-06-24	11.9000	11.9000	11.9000	11.9000	+7.692%	5	2,621	-96.218%
2026-06-23	9.3000	11.0500	9.3000	11.0500	+5.238%	753	2,621	-95.928%
2026-06-22	9.4800	10.5000	9.4800	10.5000	+10.063%	8	2,622	-95.714%
2026-06-18	9.5400	9.5400	9.5400	9.5400	+5.765%	6	2,633	-95.283%
2026-06-17	10.0000	10.0000	9.0200	9.0200	-5.944%	3	2,633	-95.011%
2026-06-16	8.6500	9.8100	8.6500	9.5900	+17.669%	34	2,633	-95.308%
2026-06-15	8.9000	8.9000	8.0000	8.1500	+4.487%	39	2,641	-94.479%
2026-06-12	7.0000	7.8000	6.8500	7.8000	+24.800%	6	2,665	-94.231%
2026-06-11	5.0200	6.2500	5.0200	6.2500	+35.281%	10	2,668	-92.800%
2026-06-10	5.6500	5.6500	4.6200	4.6200	-21.026%	34	2,669	-90.260%
2026-06-09	5.5000	5.9000	5.0500	5.8500	+21.875%	23	2,671	-92.308%
2026-06-08	4.8000	4.8000	4.8000	4.8000	0.000%	42	2,681	-90.625%
2026-06-05	4.9500	4.9500	4.8000	4.8000	-2.637%	42	2,681	-90.625%
2026-06-04	5.6000	5.6000	4.8800	4.9300	-1.202%	14	2,681	-90.872%
2026-06-03	5.3800	5.3800	4.9500	4.9900	-9.273%	14	2,678	-90.982%
2026-06-02	5.9200	5.9900	5.5000	5.5000	-1.786%	9	2,684	-91.818%
2026-06-01	5.6000	5.6000	5.6000	5.6000	-15.916%	1	2,691	-91.964%
2026-05-29	6.5300	6.7200	6.5300	6.6600	+4.063%	84	2,692	-93.243%
2026-05-28	6.2500	6.5300	5.9700	6.4000	-9.859%	27	2,641	-92.969%
2026-05-27	6.9500	7.2000	6.9500	7.1000	+27.928%	21	2,638	-93.662%
2026-05-26	5.7500	5.8700	5.5000	5.5500	+17.089%	42	2,638	-91.892%
2026-05-22	5.1000	5.1000	4.7400	4.7400	-2.268%	14	2,652	-90.506%
2026-05-21	4.0000	4.8500	4.0000	4.8500	+7.778%	6	2,643	-90.722%
2026-05-20	3.2000	4.5000	3.1500	4.5000	+47.541%	50	2,643	-90.000%
2026-05-19	3.2500	3.3000	3.0000	3.0500	-14.085%	63	2,642	-85.246%
2026-05-18	4.3500	4.3500	3.4500	3.5500	-5.333%	14	2,642	-87.324%
2026-05-15	3.9000	3.9000	3.7500	3.7500	-15.730%	13	2,642	-88.000%
2026-05-14	4.6700	4.6700	4.4200	4.4500	+7.748%	11	2,634	-89.888%
2026-05-13	4.3000	4.3000	4.1300	4.1300	+0.487%	11	2,634	-89.104%
2026-05-12	4.4300	4.4300	3.9600	4.1100	-10.652%	74	2,634	-89.051%
2026-05-11	4.7500	4.9600	4.5500	4.6000	-14.815%	34	2,634	-90.217%
2026-05-08	5.8000	5.8000	5.4000	5.4000	-4.255%	8	2,591	-91.667%
2026-05-07	5.9100	6.0000	5.6400	5.6400	-0.177%	9	2,583	-92.021%
2026-05-06	5.1500	5.6500	5.1500	5.6500	+29.885%	9	2,576	-92.035%
2026-05-05	4.3000	4.4000	4.2500	4.3500	+12.987%	42	2,583	-89.655%
2026-05-04	4.2500	4.4500	3.8500	3.8500	-12.500%	61	2,559	-88.312%
2026-05-01	4.3000	4.6000	4.1500	4.4000	+15.789%	99	2,481	-89.773%
2026-04-30	3.8000	3.9200	3.7500	3.8000	+11.765%	51	2,481	-88.158%
2026-04-29	3.7400	3.7400	3.3500	3.4000	-11.688%	31	2,464	-86.765%
2026-04-28	4.0500	4.0500	3.8500	3.8500	-20.455%	66	2,457	-88.312%
2026-04-27	5.2500	5.2500	4.7500	4.8400	+5.217%	9	2,422	-90.702%
2026-04-24	4.2500	4.6000	4.2500	4.6000	+24.324%	115	2,420	-90.217%
2026-04-23	4.1300	4.3000	3.7000	3.7000	-22.432%	214	2,350	-87.838%
2026-04-22	5.0300	5.0700	4.7000	4.7700	-19.966%	38	2,231	-90.566%
2026-04-21	5.9600	5.9600	5.9600	5.9600	-4.640%	2	2,221	-92.450%
2026-04-20	6.6000	6.6000	6.2500	6.2500	-13.194%	7	2,221	-92.800%
2026-04-17	7.2500	7.6800	7.2000	7.2000	+15.200%	17	2,214	-93.750%
2026-04-16	6.2000	6.2500	6.2000	6.2500	-3.101%	4	2,229	-92.800%
2026-04-15	6.0800	6.5100	6.0800	6.4500	+4.878%	3	2,226	-93.023%
2026-04-14	5.5500	6.4500	5.5500	6.1500	+24.242%	15	2,225	-92.683%
2026-04-13	4.6500	4.9500	4.6200	4.9500	-10.000%	6	2,214	-90.909%
2026-04-10	5.7500	5.7500	5.5000	5.5000	-1.786%	3	2,209	-91.818%
2026-04-09	5.6500	5.6500	5.6000	5.6000	-20.904%	8	2,209	-91.964%
2026-04-08	7.0800	7.0800	7.0800	7.0800	+68.571%	1	2,205	-93.644%
2026-04-07	4.2400	4.3500	4.2000	4.2000	-6.459%	14	2,206	-89.286%
2026-04-06	4.4900	4.4900	4.4900	4.4900	+0.899%	1	2,200	-89.978%
2026-04-02	3.6500	4.4500	3.6500	4.4500	-5.319%	13	2,198	-89.888%
2026-04-01	4.2300	5.0300	4.2300	4.7000	+3.297%	24	2,198	-90.426%
2026-03-31	3.9500	4.5500	3.9500	4.5500	+16.667%	17	2,176	-90.110%
2026-03-30	4.0500	4.0500	3.9000	3.9000	-12.360%	13	2,171	-88.462%
2026-03-27	5.1800	5.1900	4.4500	4.4500	-20.536%	90	2,162	-89.888%
2026-03-26	5.2400	5.6000	5.2400	5.6000	-2.609%	11	2,111	-91.964%
2026-03-25	6.2000	6.2000	5.7500	5.7500	-11.402%	2	2,106	-92.174%
2026-03-23	6.4900	6.4900	6.4900	6.4900	+19.742%	7	2,107	-93.066%
2026-03-20	6.1300	6.1300	5.4200	5.4200	-17.252%	20	2,111	-91.697%
2026-03-19	6.5500	6.5500	6.5500	6.5500	+3.150%	1	2,097	-93.130%
2026-03-18	6.3000	6.3500	6.3000	6.3500	-0.781%	751	2,096	-92.913%
2026-03-17	6.9000	6.9000	6.4000	6.4000	+12.676%	37	2,095	-92.969%
2026-03-16	5.7000	5.7000	5.6800	5.6800	+7.170%	2	2,097	-92.077%
2026-03-13	4.9400	5.3000	4.9400	5.3000	-1.304%	186	2,098	-91.509%
2026-03-12	6.6000	6.6000	5.3700	5.3700	-22.061%	72	1,916	-91.620%
2026-03-11	7.5100	7.5100	6.8900	6.8900	-17.976%	31	1,861	-93.469%
2026-03-10	8.4000	8.4000	8.4000	8.4000	+22.628%	1	1,865	-94.643%
2026-03-09	6.5500	6.8500	5.6700	6.8500	+5.547%	23	1,865	-93.431%
2026-03-06	6.9900	6.9900	6.4900	6.4900	-28.287%	25	1,856	-93.066%
2026-03-05	9.0500	9.0500	9.0500	9.0500	-16.590%	12	1,849	-95.028%
2026-03-04	11.0000	11.0000	10.8500	10.8500	-2.252%	2	1,843	-95.853%
2026-03-03	10.4200	11.1000	9.9000	11.1000	-2.632%	28	1,843	-95.946%
2026-03-02	11.6000	11.9300	11.4000	11.4000	-11.628%	16	1,836	-96.053%
2026-02-25	12.9000	12.9000	12.9000	12.9000	-6.522%	2	1,840	-96.512%
2026-02-23	13.8000	13.8000	13.8000	13.8000	-12.492%	1	1,840	-96.739%
2026-02-19	15.7500	15.7700	15.7500	15.7700	-1.745%	4	1,841	-97.146%
2026-02-18	15.9200	16.0500	15.9200	16.0500	+0.627%	11	1,844	-97.196%
2026-02-17	16.0400	16.0400	15.9500	15.9500	+16.423%	3	1,844	-97.179%
2026-02-12	13.7000	13.7000	13.7000	13.7000	-3.385%	1	1,847	-96.715%
2026-02-11	14.1800	14.1800	14.1800	14.1800	-11.486%	25	1,847	-96.827%
2026-02-06	15.8400	16.0200	15.8400	16.0200	+8.980%	5	1,834	-97.191%
2026-02-05	14.7500	14.7500	14.7000	14.7000	+12.214%	2	1,833	-96.939%
2026-02-03	13.1000	13.1000	13.1000	13.1000	+7.377%	1	1,833	-96.565%
2026-02-02	11.6500	12.2000	11.6500	12.2000	+4.096%	4	1,832	-96.311%
2026-01-30	11.6500	12.0500	11.6500	11.7200	+29.217%	10	1,832	-96.160%
2026-01-29	8.0000	9.0700	8.0000	9.0700	+45.586%	52	1,833	-95.039%
2026-01-28	6.2300	6.2300	6.2300	6.2300	+2.975%	1	1,832	-92.777%
2026-01-27	6.1000	6.1000	6.0500	6.0500	-11.550%	30	1,832	-92.562%
2026-01-22	7.3000	7.3000	6.8400	6.8400	-5.000%	26	1,833	-93.421%
2026-01-16	7.2000	7.2000	7.2000	7.2000	-0.690%	6	1,808	-93.750%
2026-01-15	7.2500	7.2500	7.2500	7.2500	+0.694%	8	1,808	-93.793%
2026-01-14	7.2000	7.2000	7.2000	7.2000	-5.013%	1	1,816	-93.750%
2026-01-13	7.5800	7.5800	7.5800	7.5800	-1.813%	2	1,817	-94.063%
2026-01-12	7.7200	7.7200	7.7200	7.7200	-9.496%	4	1,815	-94.171%
2026-01-09	8.5300	8.5300	8.5300	8.5300	+20.141%	3	1,811	-94.725%
2026-01-07	7.1000	7.1000	7.1000	7.1000	+2.601%	8	1,811	-93.662%
2026-01-06	6.9200	6.9200	6.9200	6.9200	-0.432%	1	1,803	-93.497%
2026-01-05	7.0000	7.0000	6.8500	6.9500	+9.968%	111	1,896	-93.525%
2025-12-31	6.3200	6.3200	6.3200	6.3200	+1.282%	1	1,896	-92.880%
2025-12-30	6.2400	6.2400	6.2400	6.2400	+2.295%	1,500	1,896	-92.788%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-2.400%	48	396	-92.623%
2025-12-26	6.2500	6.2500	6.2500	6.2500	-1.575%	3	350	-92.800%
2025-12-23	6.6000	6.7500	6.3500	6.3500	+0.316%	22	347	-92.913%
2025-12-19	6.2200	6.3300	6.2200	6.3300	+2.593%	6	333	-92.891%
2025-12-18	6.1700	6.1700	6.1700	6.1700	-7.218%	5	330	-92.707%
2025-12-17	6.8700	6.8700	6.6500	6.6500	-5.674%	7	335	-93.233%
2025-12-16	7.4600	7.9900	7.0500	7.0500	+11.199%	64	334	-93.617%
2025-12-15	6.6000	6.6000	6.3400	6.3400	+10.261%	3	298	-92.902%
2025-12-11	5.8500	6.1000	5.7500	5.7500	+13.189%	9	295	-92.174%
2025-12-10	4.7200	5.1000	4.7200	5.0800	+7.627%	18	295	-91.142%
2025-12-09	4.6400	4.7200	4.6400	4.7200	+8.506%	13	283	-90.466%
2025-12-08	4.6000	4.7000	4.2100	4.3500	-3.333%	24	274	-89.655%
2025-12-05	4.4500	4.6000	4.2500	4.5000	+36.364%	17	269	-90.000%
2025-12-04	3.3000	3.3000	3.3000	3.3000	+1.538%	5	257	-86.364%
2025-12-03	3.2500	3.2500	3.2500	3.2500	0.000%	1	252	-86.154%
2025-11-28	3.2500	3.2500	3.2500	3.2500	+5.178%	1	251	-86.154%
2025-11-26	3.2500	3.3000	3.0900	3.0900	-0.323%	5	246	-85.437%
2025-11-25	2.9500	3.1000	2.9500	3.1000	+18.774%	7	246	-85.484%
2025-11-24	2.6100	2.6100	2.6100	2.6100	+0.385%	1	241	-82.759%
2025-11-21	2.2500	2.6000	2.2500	2.6000	+30.000%	4	240	-82.692%
2025-11-20	2.0000	2.0000	2.0000	2.0000	-13.043%	6	236	-77.500%
2025-11-17	2.3000	2.3100	2.3000	2.3000	-17.857%	5	236	-80.435%
2025-11-12	2.4400	2.8000	2.4400	2.8000	+24.444%	6	240	-83.929%
2025-11-07	2.2500	2.2500	2.2500	2.2500	+12.500%	1	239	-80.000%
2025-11-06	1.9600	2.0000	1.9600	2.0000	0.000%	3	239	-77.500%
2025-11-05	2.0000	2.0000	2.0000	2.0000	+33.333%	1	240	-77.500%
2025-11-04	1.5000	1.5000	1.5000	1.5000	-25.000%	10	239	-70.000%
2025-10-28	2.0000	2.0000	2.0000	2.0000	-13.043%	5	229	-77.500%
2025-10-27	2.4000	2.4000	2.3000	2.3000	+12.745%	129	102	-80.435%
2025-10-23	2.0000	2.0400	2.0000	2.0400	-30.137%	11	102	-77.941%
2025-10-22	2.9200	2.9200	2.9200	2.9200	-5.806%	1	96	-84.589%
2025-10-20	3.1000	3.1000	3.1000	3.1000	+6.164%	3	95	-85.484%
2025-10-17	2.9200	2.9200	2.9000	2.9200	+5.797%	64	95	-84.589%
2025-10-16	2.6000	2.7600	2.6000	2.7600	+20.524%	4	61	-83.696%
2025-10-06	2.2900	2.2900	2.2900	2.2900	-6.911%	1	57	-80.349%
2025-10-03	2.4600	2.4600	2.4600	2.4600	+11.818%	2	57	-81.707%
2025-10-01	2.2000	2.2000	2.2000	2.2000	+6.796%	2	55	-79.545%
2025-09-25	2.0200	2.0600	2.0200	2.0600	-0.962%	2	53	-78.155%
2025-09-22	2.0800	2.0800	2.0800	2.0800	-9.565%	10	53	-78.365%
2025-09-17	2.3000	2.3000	2.3000	2.3000	+19.171%	2	46	-80.435%
2025-09-15	1.9300	1.9300	1.9300	1.9300	+10.286%	6	46	-76.684%
2025-09-10	1.7900	1.7900	1.7500	1.7500	-2.778%	10	43	-74.286%
2025-09-09	1.8000	1.8000	1.8000	1.8000	-10.000%	1	35	-75.000%
2025-09-02	2.0800	2.0900	2.0000	2.0000	-13.043%	25	34	-77.500%
2025-08-25	2.3000	2.3000	2.3000	2.3000	+22.995%	10	10	-80.435%
2025-08-19	1.8000	1.8700	1.8000	1.8700	0.000%	2	1	-75.936%