Dark

LUV20260918C45
LUV Sep 18 2026 45.00 Call (LUV260918C00045000)
option OPRA

EOD

Sep 11, 2026

0.0300-62.500%(-0.0500)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0400	0.0400	0.0100	0.0300	-62.500%	68	6,778	0.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	+100.000%	1	6,745	-62.500%
2026-09-09	0.0300	0.0500	0.0300	0.0400	-20.000%	6	6,746	-25.000%
2026-09-08	0.0700	0.0700	0.0300	0.0500	-28.571%	44	6,746	-40.000%
2026-09-04	0.0500	0.0700	0.0500	0.0700	+40.000%	45	6,758	-57.143%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-16.667%	2	6,758	-40.000%
2026-09-02	0.0500	0.0600	0.0400	0.0600	0.000%	41	6,759	-50.000%
2026-09-01	0.0700	0.0900	0.0500	0.0600	-33.333%	71	6,789	-50.000%
2026-08-31	0.2600	0.2600	0.0700	0.0900	-40.000%	695	6,743	-66.667%
2026-08-28	0.1400	0.1900	0.1100	0.1500	-6.250%	411	6,371	-80.000%
2026-08-27	0.2300	0.2600	0.1600	0.1600	-51.515%	162	6,067	-81.250%
2026-08-26	0.4600	0.5500	0.2600	0.3300	-5.714%	74	6,032	-90.909%
2026-08-25	0.3900	0.4500	0.3000	0.3500	+12.903%	359	6,037	-91.429%
2026-08-24	0.3700	0.4200	0.1300	0.3100	0.000%	141	5,877	-90.323%
2026-08-21	0.3400	0.3600	0.2600	0.3100	+6.897%	197	5,833	-90.323%
2026-08-20	0.4500	0.4800	0.2800	0.2900	-50.847%	172	5,741	-89.655%
2026-08-19	0.9200	0.9200	0.5900	0.5900	-33.708%	1,245	5,695	-94.915%
2026-08-18	0.9800	1.0600	0.8600	0.8900	-25.833%	121	5,576	-96.629%
2026-08-17	1.5000	1.5000	1.1600	1.2000	-25.926%	125	5,503	-97.500%
2026-08-14	1.9500	2.0500	1.5700	1.6200	-22.857%	1,090	5,474	-98.148%
2026-08-13	2.2300	2.4100	2.1000	2.1000	-0.943%	13	5,321	-98.571%
2026-08-12	2.1500	2.2500	2.0500	2.1200	-18.462%	146	5,321	-98.585%
2026-08-11	2.6000	2.6000	2.6000	2.6000	+12.554%	18	5,254	-98.846%
2026-08-10	3.0000	3.0000	2.2400	2.3100	-34.000%	401	5,250	-98.701%
2026-08-07	3.5000	3.5000	3.5000	3.5000	-9.091%	2	5,096	-99.143%
2026-08-06	4.4800	4.4800	3.8500	3.8500	-25.962%	14	5,098	-99.221%
2026-08-05	5.2000	5.7500	5.2000	5.2000	+2.767%	20	5,107	-99.423%
2026-08-04	4.6500	5.3000	4.6500	5.0600	+30.412%	81	5,101	-99.407%
2026-08-03	3.4000	4.0100	3.4000	3.8800	+32.877%	87	5,140	-99.227%
2026-07-31	2.9700	2.9800	2.9200	2.9200	-5.806%	18	5,145	-98.973%
2026-07-30	2.8600	3.1100	2.8600	3.1000	+19.691%	553	5,135	-99.032%
2026-07-29	3.1000	3.1500	2.5900	2.5900	-29.620%	74	5,041	-98.842%
2026-07-28	3.3000	3.9500	3.3000	3.6800	+15.000%	46	5,037	-99.185%
2026-07-27	4.0500	4.0500	2.9300	3.2000	-5.882%	78	5,010	-99.063%
2026-07-24	3.0300	3.9300	3.0300	3.4000	+13.333%	135	5,018	-99.118%
2026-07-23	3.2500	3.6200	2.7800	3.0000	-39.394%	115	5,007	-99.000%
2026-07-22	5.2300	5.2300	4.9500	4.9500	-11.607%	8	4,944	-99.394%
2026-07-21	5.6000	5.6000	5.6000	5.6000	+0.901%	1	4,939	-99.464%
2026-07-20	5.5500	5.6900	5.5500	5.5500	+3.738%	4	4,938	-99.459%
2026-07-17	5.6200	6.0000	5.3500	5.3500	-17.692%	54	4,940	-99.439%
2026-07-16	6.5600	6.6800	6.5000	6.5000	+4.670%	101	4,960	-99.538%
2026-07-15	6.0800	6.2100	6.0800	6.2100	+19.423%	3	4,986	-99.517%
2026-07-14	5.1700	5.2000	5.1600	5.2000	-3.704%	12	4,986	-99.423%
2026-07-13	5.6000	5.7500	5.4000	5.4000	-11.475%	39	4,992	-99.444%
2026-07-08	5.8000	6.2000	5.5500	6.1000	-21.594%	36	4,999	-99.508%
2026-07-06	7.7800	7.7800	7.7800	7.7800	+10.355%	5	5,024	-99.614%
2026-07-02	8.0300	8.0300	7.0500	7.0500	-7.237%	7	5,027	-99.574%
2026-07-01	9.0000	9.0000	7.1000	7.6000	-18.977%	13	5,027	-99.605%
2026-06-26	9.6500	9.6500	9.3700	9.3800	+3.532%	88	5,023	-99.680%
2026-06-25	8.9500	9.7300	8.9500	9.0600	+11.166%	18	4,995	-99.669%
2026-06-24	8.0300	8.2000	7.8800	8.1500	+13.986%	105	5,006	-99.632%
2026-06-23	5.8600	7.1700	5.8600	7.1500	+2.878%	16	5,051	-99.580%
2026-06-22	6.0000	7.1000	6.0000	6.9500	+13.748%	2,018	5,048	-99.568%
2026-06-18	6.3500	6.5200	5.8500	6.1100	+14.634%	10	6,651	-99.509%
2026-06-17	5.8500	6.1000	5.3300	5.3300	-9.661%	13	6,651	-99.437%
2026-06-16	5.4900	6.4800	5.4900	5.9000	+18.000%	233	6,651	-99.492%
2026-06-15	5.6000	5.8700	5.0000	5.0000	+7.527%	171	6,656	-99.400%
2026-06-12	4.4500	4.7200	4.1000	4.6500	+15.672%	60	6,519	-99.355%
2026-06-11	2.6500	4.0200	2.6500	4.0200	+54.615%	46	6,528	-99.254%
2026-06-10	3.0500	3.1000	2.4800	2.6000	-22.388%	32	6,525	-98.846%
2026-06-09	3.1000	3.5000	2.5500	3.3500	+34.000%	273	6,511	-99.104%
2026-06-08	2.6900	2.7300	2.5000	2.5000	-15.254%	2,513	6,492	-98.800%
2026-06-05	2.6000	2.9500	2.6000	2.9500	+7.273%	117	4,958	-98.983%
2026-06-04	3.0000	3.0000	2.7500	2.7500	+1.852%	17	4,906	-98.909%
2026-06-03	2.9500	2.9700	2.6200	2.7000	-16.923%	198	4,901	-98.889%
2026-06-02	3.3500	3.5000	3.1500	3.2500	-8.451%	442	4,745	-99.077%
2026-06-01	3.6000	3.6000	3.1800	3.5500	-5.333%	42	4,770	-99.155%
2026-05-29	3.7700	4.1500	3.7500	3.7500	-2.597%	73	4,764	-99.200%
2026-05-28	3.8800	3.8800	3.5800	3.8500	-3.990%	70	4,734	-99.221%
2026-05-27	4.4000	4.5000	3.8000	4.0100	+12.958%	105	4,697	-99.252%
2026-05-26	3.5000	3.5500	3.2900	3.5500	+21.160%	2,111	4,685	-99.155%
2026-05-22	3.0000	3.0100	2.7000	2.9300	+5.396%	208	2,900	-98.976%
2026-05-21	2.5000	2.9000	2.4000	2.7800	+11.200%	234	2,964	-98.921%
2026-05-20	1.8100	2.6500	1.8100	2.5000	+53.374%	135	2,964	-98.800%
2026-05-19	1.6400	1.6500	1.6300	1.6300	-11.892%	65	2,967	-98.160%
2026-05-18	2.0000	2.3500	1.8500	1.8500	-7.035%	498	2,967	-98.378%
2026-05-15	2.0900	2.1500	1.8800	1.9900	-20.400%	40	2,967	-98.492%
2026-05-14	2.3900	2.5000	2.3900	2.5000	+10.132%	144	3,346	-98.800%
2026-05-13	2.3500	2.3500	2.2300	2.2700	+6.075%	102	3,451	-98.678%
2026-05-12	2.1900	2.2500	2.1400	2.1400	-18.008%	7	3,451	-98.598%
2026-05-11	2.9100	2.9100	2.5900	2.6100	-18.438%	1,537	3,451	-98.851%
2026-05-08	3.4500	3.4500	3.1500	3.2000	+6.667%	18	2,263	-99.063%
2026-05-07	3.7000	3.7000	2.9700	3.0000	-11.504%	934	2,259	-99.000%
2026-05-06	3.4000	3.5000	3.0900	3.3900	+36.145%	109	1,978	-99.115%
2026-05-05	2.4900	2.4900	2.4900	2.4900	+8.261%	1	2,008	-98.795%
2026-05-04	2.4300	2.5800	2.3000	2.3000	-8.000%	72	2,009	-98.696%
2026-05-01	2.2800	2.6600	2.2800	2.5000	+16.822%	133	1,849	-98.800%
2026-04-30	2.3000	2.3000	2.1400	2.1400	+16.304%	115	1,849	-98.598%
2026-04-29	2.0300	2.0300	1.8400	1.8400	-15.982%	12	1,749	-98.370%
2026-04-28	2.3200	2.3200	2.1900	2.1900	-4.783%	113	1,743	-98.630%
2026-04-27	2.8500	2.8500	2.3000	2.3000	-18.728%	22	1,664	-98.696%
2026-04-24	2.0100	2.8300	2.0100	2.8300	+24.670%	11	1,648	-98.940%
2026-04-23	2.4000	2.5600	2.0000	2.2700	-22.526%	106	1,642	-98.678%
2026-04-22	3.9500	3.9500	2.9300	2.9300	-21.867%	32	1,572	-98.976%
2026-04-21	4.1000	4.1000	3.7500	3.7500	-10.714%	12	1,543	-99.200%
2026-04-20	4.2500	4.3500	4.2000	4.2000	-11.579%	148	1,543	-99.286%
2026-04-17	5.6500	5.6500	4.7500	4.7500	+28.378%	67	1,395	-99.368%
2026-04-16	4.2000	4.2000	3.7000	3.7000	-8.189%	5	1,408	-99.189%
2026-04-15	3.8700	4.0300	3.8700	4.0300	-2.892%	5	1,409	-99.256%
2026-04-14	4.3000	4.3000	4.1500	4.1500	+33.871%	15	1,404	-99.277%
2026-04-13	2.9200	3.1500	2.8200	3.1000	-3.727%	210	1,409	-99.032%
2026-04-10	3.4500	3.4500	3.1000	3.2200	-0.923%	22	1,245	-99.068%
2026-04-09	3.2000	3.2500	3.2000	3.2500	-8.451%	11	1,233	-99.077%
2026-04-08	4.6900	5.0000	3.5000	3.5500	+39.216%	87	1,224	-99.155%
2026-04-07	2.7300	2.7300	2.5500	2.5500	-12.069%	5	1,181	-98.824%
2026-04-06	2.9000	2.9800	2.9000	2.9000	+9.023%	211	1,176	-98.966%
2026-04-02	2.5400	2.6600	2.5000	2.6600	-15.556%	57	1,141	-98.872%
2026-04-01	3.1000	3.1500	3.1000	3.1500	+10.140%	3	1,141	-99.048%
2026-03-31	2.6500	2.8600	2.6500	2.8600	+15.323%	9	1,138	-98.951%
2026-03-30	2.5000	2.5100	2.3900	2.4800	-14.483%	18	1,130	-98.790%
2026-03-27	3.7000	3.7000	2.7400	2.9000	-18.310%	128	1,121	-98.966%
2026-03-26	3.8900	3.8900	3.4800	3.5500	-7.792%	36	1,013	-99.155%
2026-03-25	4.7000	4.7000	3.8500	3.8500	+5.479%	110	992	-99.221%
2026-03-24	3.8000	3.8000	3.5500	3.6500	-17.045%	214	942	-99.178%
2026-03-23	4.0100	4.4000	3.9500	4.4000	+17.021%	116	735	-99.318%
2026-03-20	4.3000	4.3000	3.7600	3.7600	-7.389%	55	735	-99.202%
2026-03-19	3.7500	4.0600	3.7500	4.0600	-5.800%	4	728	-99.261%
2026-03-18	4.2500	4.4500	4.2500	4.3100	-2.045%	134	727	-99.304%
2026-03-17	4.6000	4.6000	4.4000	4.4000	+11.392%	51	659	-99.318%
2026-03-16	3.9000	4.0300	3.8000	3.9500	+16.176%	71	669	-99.241%
2026-03-13	3.5500	3.5500	3.2500	3.4000	-0.293%	71	616	-99.118%
2026-03-12	4.2000	4.2000	3.4100	3.4100	-27.447%	43	600	-99.120%
2026-03-11	5.3500	5.3500	4.7000	4.7000	-14.545%	15	576	-99.362%
2026-03-10	5.1900	6.1500	5.1900	5.5000	+8.481%	181	577	-99.455%
2026-03-09	4.1200	5.0700	3.7000	5.0700	+13.170%	197	685	-99.408%
2026-03-06	4.8500	4.8500	4.4500	4.4800	-27.154%	104	590	-99.330%
2026-03-05	5.9500	6.1500	5.9500	6.1500	-26.786%	56	494	-99.512%
2026-03-02	8.4500	8.6500	8.4000	8.4000	-7.182%	18	444	-99.643%
2026-02-27	8.8800	9.0500	8.8800	9.0500	-10.307%	2	445	-99.669%
2026-02-24	10.0900	10.0900	10.0900	10.0900	-2.887%	1	446	-99.703%
2026-02-23	10.3900	10.3900	10.3900	10.3900	-8.619%	2	446	-99.711%
2026-02-19	11.8900	11.8900	11.3700	11.3700	-11.860%	2	445	-99.736%
2026-02-18	12.4500	12.9000	12.4500	12.9000	+24.638%	21	446	-99.767%
2026-02-13	10.3500	10.3500	10.3500	10.3500	-16.058%	5	452	-99.710%
2026-02-10	11.8700	12.3300	11.8700	12.3300	+38.539%	11	452	-99.757%
2026-02-02	8.6000	8.9000	8.6000	8.9000	+4.706%	22	445	-99.663%
2026-01-30	8.5000	8.5000	8.3400	8.5000	+2.410%	13	439	-99.647%
2026-01-29	5.2500	8.4400	4.7500	8.3000	+130.556%	173	439	-99.639%
2026-01-28	3.5000	3.6000	3.5000	3.6000	-14.692%	32	565	-99.167%
2026-01-27	4.2200	4.2200	4.2200	4.2200	+2.927%	2	548	-99.289%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-17.505%	110	548	-99.268%
2026-01-22	4.9700	4.9700	4.9700	4.9700	+4.632%	4	548	-99.396%
2026-01-16	4.7500	4.7500	4.7500	4.7500	-1.656%	1	552	-99.368%
2026-01-15	4.7800	4.8300	4.7800	4.8300	-10.390%	11	552	-99.379%
2026-01-13	4.9800	5.3900	4.9800	5.3900	+5.068%	15	555	-99.443%
2026-01-12	5.2600	5.2600	5.1300	5.1300	-13.345%	13	542	-99.415%
2026-01-09	5.9200	5.9200	5.9200	5.9200	+25.957%	1	544	-99.493%
2026-01-08	4.8500	4.8500	4.7000	4.7000	-0.844%	17	543	-99.362%
2026-01-07	4.6500	4.7500	4.6500	4.7400	+1.717%	9	527	-99.367%
2026-01-06	4.7600	4.7600	4.6600	4.6600	+2.418%	19	521	-99.356%
2026-01-05	4.5000	4.5500	4.5000	4.5500	+9.113%	26	530	-99.341%
2025-12-31	4.1700	4.1700	4.1700	4.1700	+3.474%	2	530	-99.281%
2025-12-30	4.0300	4.0300	4.0300	4.0300	+1.256%	1	530	-99.256%
2025-12-29	3.9800	3.9800	3.9800	3.9800	-1.728%	6	530	-99.246%
2025-12-26	4.1100	4.1100	3.9500	4.0500	-7.745%	19	527	-99.259%
2025-12-23	4.3900	4.3900	4.3900	4.3900	-2.227%	1	532	-99.317%
2025-12-22	4.4900	4.4900	4.4900	4.4900	+8.981%	1	532	-99.332%
2025-12-19	4.0100	4.1200	4.0100	4.1200	+4.304%	16	531	-99.272%
2025-12-18	4.0400	4.0400	3.9500	3.9500	-12.222%	27	518	-99.241%
2025-12-17	4.6500	4.8800	4.5000	4.5000	-7.216%	16	517	-99.333%
2025-12-16	5.0000	5.2500	4.8000	4.8500	+14.118%	230	512	-99.381%
2025-12-15	4.3000	4.3000	4.2500	4.2500	-1.163%	8	352	-99.294%
2025-12-12	4.5000	4.8000	4.3000	4.3000	+11.688%	141	352	-99.302%
2025-12-11	3.5500	4.1000	3.5000	3.8500	+18.462%	30	299	-99.221%
2025-12-10	2.9000	3.3500	2.9000	3.2500	+12.069%	264	291	-99.077%
2025-12-09	2.9000	2.9000	2.9000	2.9000	+3.203%	1	66	-98.966%
2025-12-08	2.8100	2.8100	2.8100	2.8100	+2.182%	1	65	-98.932%
2025-12-05	2.6500	2.8000	2.6000	2.7500	+32.850%	36	66	-98.909%
2025-11-26	2.0700	2.0700	2.0700	2.0700	+53.333%	5	36	-98.551%
2025-11-19	1.7800	1.7800	1.3400	1.3500	+8.000%	18	36	-97.778%
2025-11-18	1.2500	1.2500	1.2500	1.2500	-11.348%	3	35	-97.600%
2025-11-17	1.5300	1.5300	1.4100	1.4100	+22.609%	15	35	-97.872%
2025-11-05	0.8100	1.1500	0.8100	1.1500	+33.721%	8	31	-97.391%
2025-10-31	0.8600	0.8600	0.8600	0.8600	-33.846%	7	23	-96.512%
2025-10-02	1.3000	1.3000	1.3000	1.3000	+25.000%	5	16	-97.692%
2025-09-30	1.0400	1.0400	1.0400	1.0400	-25.180%	1	11	-97.115%
2025-09-23	1.3900	1.3900	1.3900	1.3900	+24.107%	1	11	-97.842%
2025-09-22	1.1200	1.1200	1.1200	1.1200	+7.692%	1	10	-97.321%
2025-09-17	1.0400	1.0400	1.0400	1.0400	-29.730%	7	9	-97.115%
2025-08-26	1.3600	1.4800	1.3600	1.4800	0.000%	2	2	-97.973%