Dark

LUV20260918C42.5
LUV Sep 18 2026 42.50 Call (LUV260918C00042500)
option OPRA

EOD

Jul 23, 2026

4.85-29.913%(-2.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.8500	4.8500	4.8500	4.8500	-29.913%	1	3,613	0.000%
2026-07-22	7.0500	7.0600	6.9200	6.9200	-5.075%	11	3,613	-29.913%
2026-07-17	6.8000	8.1000	6.8000	7.2900	-15.035%	104	3,623	-33.471%
2026-07-16	8.5600	8.5800	8.5100	8.5800	+13.642%	50	3,618	-43.473%
2026-07-13	7.5500	7.5500	7.5500	7.5500	+0.667%	1	3,643	-35.762%
2026-07-08	7.5000	7.5000	7.5000	7.5000	-15.730%	4	3,644	-35.333%
2026-07-02	9.5200	9.5900	8.9000	8.9000	-13.255%	14	3,657	-45.506%
2026-06-30	10.2600	10.2600	10.2600	10.2600	+1.283%	1	3,657	-52.729%
2026-06-29	10.1000	10.1300	10.1000	10.1300	-3.616%	22	3,658	-52.122%
2026-06-26	11.0400	11.0400	10.5000	10.5100	-0.379%	18	3,680	-53.853%
2026-06-25	10.3500	11.7000	10.3500	10.5500	+3.941%	10	3,697	-54.028%
2026-06-24	9.8700	10.1500	9.7000	10.1500	+12.778%	10	3,703	-52.217%
2026-06-23	9.0000	9.0000	9.0000	9.0000	+6.509%	1	3,704	-46.111%
2026-06-22	8.3000	8.4700	8.2200	8.4500	+9.883%	50	3,705	-42.604%
2026-06-18	8.0200	8.2200	7.6900	7.6900	+3.221%	18	3,675	-36.931%
2026-06-17	7.9500	7.9500	7.4500	7.4500	+2.055%	54	3,675	-34.899%
2026-06-16	7.7200	8.0500	7.3000	7.3000	+15.873%	7	3,675	-33.562%
2026-06-15	7.4500	7.4500	6.3000	6.3000	+5.528%	24	3,674	-23.016%
2026-06-12	5.9500	5.9700	5.9500	5.9700	+13.714%	2	3,669	-18.760%
2026-06-11	3.4100	5.2500	3.4100	5.2500	+36.719%	87	3,669	-7.619%
2026-06-10	4.3100	4.3500	3.8400	3.8400	-14.667%	25	3,648	+26.302%
2026-06-09	4.2100	4.5500	3.9000	4.5000	+25.000%	47	3,648	+7.778%
2026-06-08	3.8600	3.8600	3.5000	3.6000	-2.703%	20	3,651	+34.722%
2026-06-05	3.9000	3.9000	3.6500	3.7000	0.000%	111	3,650	+31.081%
2026-06-04	4.2800	4.3800	3.7000	3.7000	-3.896%	151	3,739	+31.081%
2026-06-03	4.0500	4.0500	3.8500	3.8500	-10.465%	27	3,752	+25.974%
2026-06-02	4.5000	4.6900	4.2600	4.3000	-6.522%	136	3,735	+12.791%
2026-06-01	4.0500	4.6000	4.0500	4.6000	-13.208%	41	3,772	+5.435%
2026-05-29	5.2700	5.4000	5.0000	5.3000	+11.345%	16	3,772	-8.491%
2026-05-28	4.7500	4.9400	4.7100	4.7600	-6.667%	16	3,771	+1.891%
2026-05-27	5.5100	5.5100	5.0300	5.1000	+10.870%	14	3,770	-4.902%
2026-05-26	4.3500	4.6000	4.3000	4.6000	+29.577%	3,055	3,770	+5.435%
2026-05-22	3.9500	3.9500	3.5500	3.5500	-7.552%	305	5,936	+36.620%
2026-05-21	3.3500	3.8600	3.3000	3.8400	+9.714%	731	5,651	+26.302%
2026-05-20	3.3000	3.5000	3.3000	3.5000	+57.658%	23	5,651	+38.571%
2026-05-19	2.2500	2.3600	2.1800	2.2200	-16.226%	2,198	3,312	+118.468%
2026-05-18	3.1000	3.2000	2.5600	2.6500	+1.145%	32	3,312	+83.019%
2026-05-15	2.8300	2.9200	2.6200	2.6200	-15.484%	9	3,312	+85.115%
2026-05-14	3.2500	3.2500	3.1000	3.1000	-1.587%	8	3,297	+56.452%
2026-05-13	3.2000	3.2000	3.0500	3.1500	-3.077%	59	3,330	+53.968%
2026-05-12	3.1000	3.2500	2.9700	3.2500	-7.143%	32	3,330	+49.231%
2026-05-11	3.8500	3.8500	3.4900	3.5000	-16.067%	121	3,330	+38.571%
2026-05-08	5.0000	5.0000	4.1700	4.1700	-10.323%	8	3,311	+16.307%
2026-05-07	4.7000	4.7000	4.6500	4.6500	+5.682%	14	3,303	+4.301%
2026-05-06	4.3400	4.4000	3.9500	4.4000	+35.385%	260	3,295	+10.227%
2026-05-05	3.3000	3.3000	3.2500	3.2500	+10.544%	80	3,351	+49.231%
2026-05-04	3.3500	3.4800	2.9000	2.9400	-8.125%	199	3,275	+64.966%
2026-05-01	3.0000	3.4000	3.0000	3.2000	+11.888%	129	3,219	+51.563%
2026-04-30	2.9500	2.9500	2.8500	2.8600	+14.400%	155	3,219	+69.580%
2026-04-29	2.8200	2.8200	2.4900	2.5000	-16.107%	52	3,073	+94.000%
2026-04-28	3.1000	3.1000	2.9600	2.9800	-5.397%	30	3,023	+62.752%
2026-04-27	3.5000	3.5000	3.0500	3.1500	-13.699%	13	2,996	+53.968%
2026-04-24	3.4000	3.7000	3.4000	3.6500	+21.667%	120	2,984	+32.877%
2026-04-23	3.1800	3.4500	2.7000	3.0000	-21.053%	2,365	2,982	+61.667%
2026-04-22	4.4200	4.9000	3.8000	3.8000	-19.149%	98	1,568	+27.632%
2026-04-21	5.3000	5.3000	4.7000	4.7000	-17.976%	8	1,474	+3.191%
2026-04-17	6.0000	7.1200	5.7300	5.7300	+21.915%	15	1,473	-15.358%
2026-04-16	4.8500	4.8500	4.6700	4.7000	-5.051%	6	1,477	+3.191%
2026-04-15	4.9800	4.9800	4.8800	4.9500	-5.714%	503	1,471	-2.020%
2026-04-14	4.4000	5.2700	4.4000	5.2500	+32.911%	12	998	-7.619%
2026-04-13	3.5200	3.9500	3.5200	3.9500	-15.054%	227	1,000	+22.785%
2026-04-09	4.6500	4.6500	4.6500	4.6500	-16.517%	1	807	+4.301%
2026-04-08	5.5700	5.5700	5.5700	5.5700	+61.449%	1	807	-12.926%
2026-04-07	3.4000	3.4500	3.3000	3.4500	+2.985%	8	807	+40.580%
2026-04-02	3.3500	3.3500	3.3500	3.3500	+4.688%	28	800	+44.776%
2026-03-31	3.2000	3.2000	3.2000	3.2000	+3.226%	2	800	+51.563%
2026-03-30	3.1000	3.2000	3.0500	3.1000	-17.333%	120	800	+56.452%
2026-03-27	4.0500	4.0500	3.5500	3.7500	-14.773%	177	799	+29.333%
2026-03-26	4.4000	4.4000	4.4000	4.4000	-11.111%	1	697	+10.227%
2026-03-25	4.9500	4.9500	4.9500	4.9500	+6.452%	1	696	-2.020%
2026-03-24	4.6900	4.8600	4.5000	4.6500	-4.713%	139	695	+4.301%
2026-03-19	4.8800	4.8800	4.8800	4.8800	-7.048%	1	561	-0.615%
2026-03-17	5.2500	5.2500	5.2500	5.2500	+6.061%	25	561	-7.619%
2026-03-16	4.8100	4.9500	4.7500	4.9500	+20.146%	199	536	-2.020%
2026-03-13	4.4500	4.4500	4.1200	4.1200	-5.287%	84	373	+17.718%
2026-03-12	5.0000	5.2000	4.3500	4.3500	-24.084%	31	296	+11.494%
2026-03-11	5.9500	5.9800	5.7300	5.7300	-9.048%	17	267	-15.358%
2026-03-10	6.3000	6.3000	6.3000	6.3000	+15.174%	1	265	-23.016%
2026-03-09	5.1000	5.4700	5.1000	5.4700	-6.336%	254	264	-11.335%
2026-03-06	6.4500	6.4500	5.8400	5.8400	-31.294%	4	325	-16.952%
2026-03-05	8.5000	8.5000	8.5000	8.5000	-19.811%	6	321	-42.941%
2026-02-27	10.6000	10.6000	10.6000	10.6000	-10.849%	2	321	-54.245%
2026-02-26	11.8900	11.8900	11.8900	11.8900	+5.221%	1	321	-59.209%
2026-02-25	11.3000	11.3000	11.3000	11.3000	-3.912%	16	306	-57.080%
2026-02-24	11.7800	11.7800	11.7600	11.7600	-17.125%	9	306	-58.759%
2026-02-18	14.1900	14.1900	14.1900	14.1900	+1.866%	1	302	-65.821%
2026-02-17	13.9200	13.9300	13.9200	13.9300	+17.157%	2	302	-65.183%
2026-02-13	11.8900	11.8900	11.8900	11.8900	-3.725%	1	301	-59.209%
2026-02-12	12.3500	12.3500	12.3500	12.3500	-7.143%	1	301	-60.729%
2026-02-10	13.3000	13.3000	13.3000	13.3000	+4.069%	1	301	-63.534%
2026-02-05	12.7800	12.7800	12.7800	12.7800	+9.231%	9	300	-62.050%
2026-02-04	11.7000	11.7000	11.7000	11.7000	+7.834%	10	300	-58.547%
2026-02-03	10.8500	10.8500	10.8500	10.8500	+14.815%	1	293	-55.300%
2026-01-30	9.4500	9.4500	9.4500	9.4500	+9.502%	1	293	-48.677%
2026-01-29	6.7700	8.6300	6.7700	8.6300	+86.393%	11	293	-43.801%
2026-01-28	4.6300	4.6300	4.6300	4.6300	-10.097%	6	283	+4.752%
2026-01-27	5.1500	5.1500	5.1500	5.1500	+3.414%	1	283	-5.825%
2026-01-26	4.9800	4.9800	4.9800	4.9800	-3.861%	1	282	-2.610%
2026-01-23	5.2100	5.2100	5.1800	5.1800	-14.662%	8	282	-6.371%
2026-01-15	6.0700	6.0700	6.0700	6.0700	-6.902%	4	282	-20.099%
2026-01-13	6.3700	6.5200	6.3700	6.5200	+3.492%	2	278	-25.613%
2026-01-12	6.4400	6.4400	6.3000	6.3000	-10.256%	4	278	-23.016%
2026-01-09	7.0200	7.0200	7.0200	7.0200	+18.983%	1	281	-30.912%
2026-01-08	5.9000	5.9000	5.9000	5.9000	-1.338%	9	281	-17.797%
2026-01-07	5.9800	5.9800	5.9800	5.9800	+4.912%	1	272	-18.896%
2026-01-06	5.7000	5.7000	5.7000	5.7000	+0.885%	1	272	-14.912%
2026-01-05	5.6500	5.6500	5.6500	5.6500	+13.000%	6	265	-14.159%
2026-01-02	5.0000	5.0000	5.0000	5.0000	-0.398%	1	265	-3.000%
2025-12-26	5.0000	5.0200	4.9900	5.0200	-10.357%	21	264	-3.386%
2025-12-23	5.6000	5.6000	5.6000	5.6000	+8.738%	1	243	-13.393%
2025-12-19	5.0500	5.1500	5.0500	5.1500	-8.850%	11	242	-5.825%
2025-12-17	5.6500	5.6500	5.6500	5.6500	-7.680%	2	242	-14.159%
2025-12-16	6.0700	6.1200	6.0700	6.1200	+12.707%	2	240	-20.752%
2025-12-15	5.4300	5.4300	5.4300	5.4300	+1.495%	1	240	-10.681%
2025-12-12	5.4500	5.4500	5.3500	5.3500	+5.941%	4	240	-9.346%
2025-12-11	4.9000	5.0500	4.9000	5.0500	+20.238%	32	240	-3.960%
2025-12-10	3.8000	4.2000	3.8000	4.2000	+12.000%	12	229	+15.476%
2025-12-09	3.7500	3.7500	3.7500	3.7500	+12.952%	1	219	+29.333%
2025-12-05	3.3200	3.3200	3.3200	3.3200	+30.196%	1	219	+46.084%
2025-11-26	2.3000	2.5500	2.3000	2.5500	+27.500%	15	214	+90.196%
2025-11-21	1.3000	2.0000	1.3000	2.0000	+10.497%	3	214	+142.500%
2025-11-12	1.8100	1.8100	1.8100	1.8100	-4.737%	1	213	+167.956%
2025-11-10	1.9000	1.9000	1.9000	1.9000	+0.529%	1	212	+155.263%
2025-10-27	1.8000	1.8900	1.8000	1.8900	-10.000%	8	205	+156.614%
2025-10-16	2.1500	2.1500	2.1000	2.1000	+32.911%	3	205	+130.952%
2025-10-13	1.7100	1.7100	1.5700	1.5800	-4.242%	195	202	+206.962%
2025-10-02	1.6500	1.6500	1.6500	1.6500	+5.769%	24	28	+193.939%
2025-09-22	1.5600	1.5600	1.5600	1.5600	-13.333%	1	5	+210.897%
2025-08-28	1.8000	1.8000	1.8000	1.8000	-7.216%	1	5	+169.444%
2025-08-27	1.9400	1.9400	1.9400	1.9400	+24.359%	2	4	+150.000%
2025-08-22	1.5600	1.5600	1.5600	1.5600	0.000%	2	2	+210.897%