Dark

LUV20260918C47.5
LUV Sep 18 2026 47.50 Call (LUV260918C00047500)
option OPRA

EOD

Jul 23, 2026

1.89-46.307%(-1.63)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9900	2.4600	1.8900	1.8900	-46.307%	182	3,538	0.000%
2026-07-22	3.8000	3.8000	3.5000	3.5200	-14.146%	71	3,488	-46.307%
2026-07-21	4.1000	4.1000	4.1000	4.1000	+2.500%	1	3,431	-53.902%
2026-07-20	4.0900	4.1300	3.9500	4.0000	-16.667%	34	3,430	-52.750%
2026-07-16	4.8500	5.0500	4.8000	4.8000	+3.004%	17	3,425	-60.625%
2026-07-15	4.4700	4.9000	4.4700	4.6600	+16.500%	9	3,429	-59.442%
2026-07-13	4.2500	4.2500	4.0000	4.0000	-11.111%	56	3,430	-52.750%
2026-07-10	4.5500	4.5500	4.3000	4.5000	-13.462%	32	3,453	-58.000%
2026-07-09	5.5000	5.5000	5.2000	5.2000	+11.828%	39	3,470	-63.654%
2026-07-08	4.5000	4.6500	4.1500	4.6500	-10.749%	26	3,479	-59.355%
2026-07-07	5.9000	6.1000	5.2100	5.2100	-11.695%	3	3,490	-63.724%
2026-07-06	6.3500	6.3500	5.9000	5.9000	+7.273%	15	3,492	-67.966%
2026-07-02	5.4000	5.5000	5.4000	5.5000	-9.390%	5	3,488	-65.636%
2026-07-01	6.4500	6.4500	6.0700	6.0700	-13.286%	7	3,488	-68.863%
2026-06-29	7.0000	7.0000	7.0000	7.0000	+3.550%	1	3,490	-73.000%
2026-06-26	7.6000	7.6000	6.7200	6.7600	-3.013%	4	3,491	-72.041%
2026-06-25	7.2000	7.3800	6.9700	6.9700	+9.764%	14	3,494	-72.884%
2026-06-24	6.2500	6.3500	6.1500	6.3500	+16.300%	153	3,494	-70.236%
2026-06-23	5.9000	5.9000	5.4600	5.4600	+12.577%	98	3,637	-65.385%
2026-06-22	4.3500	5.4200	4.3500	4.8500	+2.754%	293	3,562	-61.031%
2026-06-18	4.8000	4.8000	4.5000	4.7200	+13.735%	22	3,479	-59.958%
2026-06-17	4.7200	4.7200	4.1500	4.1500	-6.742%	11	3,479	-54.458%
2026-06-16	4.5100	4.8000	4.2600	4.4500	+17.105%	3,231	3,479	-57.528%
2026-06-15	4.6000	4.7000	3.6900	3.8000	+8.571%	111	3,901	-50.263%
2026-06-12	3.3500	3.6500	3.0500	3.5000	+14.754%	397	3,878	-46.000%
2026-06-11	2.0000	3.0500	1.9700	3.0500	+71.348%	51	3,683	-38.033%
2026-06-10	2.2300	2.2300	1.7800	1.7800	-25.833%	22	3,687	+6.180%
2026-06-09	2.2500	2.4000	1.9500	2.4000	+25.654%	30	3,696	-21.250%
2026-06-08	2.0000	2.0000	1.8600	1.9100	-6.373%	11	3,691	-1.047%
2026-06-04	2.0600	2.0600	2.0400	2.0400	+2.000%	2	3,699	-7.353%
2026-06-03	1.8700	2.0000	1.8700	2.0000	-20.949%	3	3,698	-5.500%
2026-06-02	2.5600	2.5800	2.3400	2.5300	-3.435%	58	3,699	-25.296%
2026-06-01	2.5200	2.6200	2.4000	2.6200	-7.092%	35	3,719	-27.863%
2026-05-29	3.0500	3.2000	2.8100	2.8200	-5.686%	374	3,738	-32.979%
2026-05-28	2.9200	3.0500	2.6700	2.9900	-5.079%	63	3,461	-36.789%
2026-05-27	3.4100	3.5000	2.9000	3.1500	+17.100%	150	3,409	-40.000%
2026-05-26	2.4500	2.6900	2.4400	2.6900	+25.701%	9	3,382	-29.740%
2026-05-21	1.7400	2.1400	1.7400	2.1400	+12.042%	22	3,388	-11.682%
2026-05-20	1.3500	1.9100	1.3500	1.9100	+66.087%	19	3,388	-1.047%
2026-05-19	1.1600	1.1600	1.1500	1.1500	-14.815%	6	3,379	+64.348%
2026-05-18	1.5000	1.5000	1.3000	1.3500	-9.396%	2,017	3,379	+40.000%
2026-05-15	1.5000	1.5100	1.4700	1.4900	-17.680%	15	3,379	+26.846%
2026-05-14	1.8100	1.8100	1.8100	1.8100	+5.233%	1	1,769	+4.420%
2026-05-13	1.6600	1.7400	1.6600	1.7200	+1.775%	36	1,771	+9.884%
2026-05-12	1.6400	1.6900	1.6400	1.6900	-11.979%	28	1,771	+11.834%
2026-05-11	1.9900	1.9900	1.9200	1.9200	-19.328%	34	1,771	-1.563%
2026-05-08	2.5900	2.5900	2.3800	2.3800	-5.179%	23	1,771	-20.588%
2026-05-07	2.7200	2.7200	2.4600	2.5100	+6.356%	4	1,774	-24.701%
2026-05-06	2.5700	2.5700	2.3000	2.3600	+28.261%	626	1,774	-19.915%
2026-05-05	1.6600	1.8400	1.6600	1.8400	+15.723%	23	1,368	+2.717%
2026-05-04	1.8600	1.8600	1.5900	1.5900	-15.426%	12	1,353	+18.868%
2026-05-01	1.4900	1.8800	1.4900	1.8800	+18.987%	97	1,283	+0.532%
2026-04-30	1.5900	1.6000	1.5700	1.5800	+13.669%	112	1,283	+19.620%
2026-04-29	1.4900	1.4900	1.3900	1.3900	-16.766%	4	1,171	+35.971%
2026-04-28	1.7000	1.7000	1.6400	1.6700	-1.183%	75	1,167	+13.174%
2026-04-27	2.0100	2.0100	1.6900	1.6900	+4.321%	11	1,100	+11.834%
2026-04-23	1.6700	1.8200	1.6000	1.6200	-29.565%	29	1,097	+16.667%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-25.806%	4	1,092	-17.826%
2026-04-21	3.2300	3.2300	2.9300	3.1000	-8.824%	5	1,084	-39.032%
2026-04-20	3.4500	3.4500	3.4000	3.4000	-15.000%	4	1,084	-44.412%
2026-04-17	3.6500	4.7300	3.6500	4.0000	+39.373%	61	1,080	-52.750%
2026-04-16	2.8700	2.8700	2.8700	2.8700	+5.904%	1	1,030	-34.146%
2026-04-15	2.7100	2.7100	2.7100	2.7100	-12.581%	2	1,029	-30.258%
2026-04-14	3.1000	3.1000	3.1000	3.1000	+27.572%	1	1,029	-39.032%
2026-04-10	2.4000	2.4400	2.4000	2.4300	-5.078%	23	1,028	-22.222%
2026-04-09	2.4400	2.5600	2.4400	2.5600	-12.925%	30	1,007	-26.172%
2026-04-08	3.5500	3.5500	2.9400	2.9400	+45.545%	64	988	-35.714%
2026-04-07	1.9700	2.1200	1.9700	2.0200	-2.885%	14	931	-6.436%
2026-04-02	2.0700	2.0800	2.0700	2.0800	-3.256%	47	959	-9.135%
2026-03-31	1.9100	2.1800	1.9100	2.1500	+13.158%	6	959	-12.093%
2026-03-30	1.9600	1.9700	1.8800	1.9000	-15.556%	41	959	-0.526%
2026-03-27	2.2900	2.4900	2.1400	2.2500	-22.414%	26	933	-16.000%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-1.024%	20	907	-34.828%
2026-03-25	3.3500	3.3500	2.9300	2.9300	+1.736%	48	887	-35.495%
2026-03-24	2.9500	3.0500	2.7900	2.8800	-16.522%	159	849	-34.375%
2026-03-23	3.4500	3.4500	3.4500	3.4500	+9.524%	39	692	-45.217%
2026-03-20	3.1500	3.1500	3.1500	3.1500	-4.545%	18	653	-40.000%
2026-03-19	2.9100	3.3000	2.9100	3.3000	-7.042%	256	635	-42.727%
2026-03-18	3.5000	3.5500	3.5000	3.5500	+8.896%	39	404	-46.761%
2026-03-17	3.4700	3.4700	3.2600	3.2600	+24.904%	17	368	-42.025%
2026-03-13	2.8400	2.8400	2.4900	2.6100	-6.115%	38	365	-27.586%
2026-03-12	3.4000	3.4000	2.7700	2.7800	-33.810%	18	403	-32.014%
2026-03-11	4.2800	4.2800	4.2000	4.2000	-12.500%	6	408	-55.000%
2026-03-10	4.5500	4.8000	4.5500	4.8000	+6.430%	5	408	-60.625%
2026-03-09	3.2000	4.5100	3.2000	4.5100	+21.892%	53	405	-58.093%
2026-03-06	4.5100	4.5100	3.6500	3.7000	-40.800%	80	374	-48.919%
2026-03-03	6.2500	6.2500	6.2500	6.2500	-12.219%	1	298	-69.760%
2026-03-02	7.0300	7.3400	7.0300	7.1200	-25.053%	17	298	-73.455%
2026-02-26	9.5000	9.5000	9.5000	9.5000	+13.772%	1	284	-80.105%
2026-02-25	8.3500	8.3500	8.3500	8.3500	-2.907%	1	283	-77.365%
2026-02-23	9.7500	9.7500	8.6000	8.6000	-17.228%	7	283	-78.023%
2026-02-19	10.6200	10.6200	10.3900	10.3900	-5.717%	2	284	-81.809%
2026-02-18	11.0200	11.0200	11.0200	11.0200	-3.755%	1	285	-82.849%
2026-02-17	11.4500	11.4500	11.4500	11.4500	+41.358%	2	284	-83.493%
2026-02-12	9.7000	9.7000	8.1000	8.1000	-19.162%	21	286	-76.667%
2026-02-11	10.0500	10.0500	10.0200	10.0200	-5.472%	9	286	-81.138%
2026-02-06	10.4500	10.7800	10.4500	10.6000	+15.847%	8	286	-82.170%
2026-02-05	9.1500	9.1500	9.1500	9.1500	+13.665%	1	288	-79.344%
2026-02-03	8.1400	8.1400	8.0500	8.0500	+14.672%	2	288	-76.522%
2026-02-02	7.4500	7.4500	7.0200	7.0200	+13.226%	3	288	-73.077%
2026-01-30	6.4100	6.4100	6.0000	6.2000	-12.057%	10	287	-69.516%
2026-01-29	4.2000	7.0500	4.2000	7.0500	+154.513%	33	288	-73.191%
2026-01-28	2.7800	2.7800	2.7700	2.7700	-12.618%	4	284	-31.769%
2026-01-27	3.1700	3.1700	3.1700	3.1700	-8.116%	1	284	-40.379%
2026-01-22	3.5000	3.5000	3.4000	3.4500	-9.686%	11	284	-45.217%
2026-01-15	3.8200	3.8200	3.8200	3.8200	-2.302%	1	288	-50.524%
2026-01-13	4.1700	4.1700	3.9100	3.9100	-5.556%	8	288	-51.662%
2026-01-12	4.1400	4.1400	4.1400	4.1400	-11.915%	1	284	-54.348%
2026-01-09	4.0700	4.7000	4.0700	4.7000	+23.684%	6	283	-59.787%
2026-01-08	3.7500	3.8000	3.7500	3.8000	+2.426%	2	281	-50.263%
2026-01-07	3.7100	3.7100	3.7100	3.7100	+1.090%	9	279	-49.057%
2026-01-06	3.6700	3.6700	3.6700	3.6700	+10.876%	2	279	-48.501%
2026-01-05	3.3100	3.3100	3.3100	3.3100	+5.079%	1	277	-42.900%
2025-12-26	3.1500	3.1500	3.1500	3.1500	-11.268%	21	277	-40.000%
2025-12-22	3.5000	3.5500	3.5000	3.5500	+6.928%	2	254	-46.761%
2025-12-18	3.3200	3.3200	3.3200	3.3200	-15.949%	5	254	-43.072%
2025-12-16	4.0500	4.1500	3.9500	3.9500	+16.176%	97	249	-52.152%
2025-12-15	3.5000	3.5000	3.4000	3.4000	-1.449%	6	153	-44.412%
2025-12-12	3.7500	3.8000	3.4500	3.4500	+14.238%	79	147	-45.217%
2025-12-11	3.0200	3.0200	3.0200	3.0200	+16.154%	1	153	-37.417%
2025-12-10	2.5000	2.6000	2.5000	2.6000	+76.871%	5	153	-27.308%
2025-12-03	1.4700	1.4700	1.4700	1.4700	+3.521%	1	149	+28.571%
2025-12-02	1.4200	1.4200	1.4200	1.4200	-1.389%	1	149	+33.099%
2025-11-26	1.4300	1.7200	1.4200	1.4400	+77.778%	36	151	+31.250%
2025-11-20	1.0400	1.1300	0.8100	0.8100	-22.115%	113	151	+133.333%
2025-11-17	1.2600	1.3400	1.0300	1.0400	-11.111%	36	77	+81.731%
2025-11-13	1.1700	1.1700	1.1700	1.1700	+48.101%	10	67	+61.538%
2025-11-07	0.7900	0.7900	0.7900	0.7900	-1.250%	3	57	+139.241%
2025-11-05	0.6100	0.8000	0.6100	0.8000	+31.148%	10	54	+136.250%
2025-11-04	0.6100	0.6100	0.6100	0.6100	-37.755%	17	44	+209.836%
2025-10-08	0.9800	0.9800	0.9800	0.9800	-6.667%	7	27	+92.857%
2025-09-29	1.0500	1.0500	1.0500	1.0500	+7.143%	1	20	+80.000%
2025-09-26	0.9800	0.9800	0.9800	0.9800	+27.273%	10	19	+92.857%
2025-09-17	0.7700	0.7700	0.7700	0.7700	-2.532%	2	9	+145.455%
2025-09-12	0.7900	0.7900	0.7900	0.7900	0.000%	7	7	+139.241%