Dark

LUV20260918C50
LUV Sep 18 2026 50.00 Call (LUV260918C00050000)
option OPRA

EOD

Jul 23, 2026

1.25-50.980%(-1.30)1,740

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8000	1.8000	1.0400	1.2500	-50.980%	1,740	14,679	0.000%
2026-07-22	2.7800	2.7800	2.5000	2.5500	-19.048%	14	13,998	-50.980%
2026-07-21	2.9200	3.1500	2.7000	3.1500	+5.705%	44	13,996	-60.317%
2026-07-20	2.9100	2.9800	2.7300	2.9800	+3.472%	4,366	13,971	-58.054%
2026-07-17	3.1500	3.1500	2.7700	2.8800	-21.096%	29	16,137	-56.597%
2026-07-16	3.4500	3.7500	3.4500	3.6500	+3.989%	126	16,137	-65.753%
2026-07-15	2.9000	3.6300	2.8900	3.5100	+34.483%	26	16,184	-64.387%
2026-07-14	2.8000	2.8800	2.6100	2.6100	-10.000%	189	16,189	-52.107%
2026-07-13	3.0100	3.2000	2.8900	2.9000	-13.433%	137	16,190	-56.897%
2026-07-10	3.5000	3.5500	3.1500	3.3500	-10.667%	100	16,176	-62.687%
2026-07-09	4.2000	4.2000	3.7500	3.7500	+8.696%	128	16,154	-66.667%
2026-07-08	3.2900	3.5400	3.0500	3.4500	-10.390%	27	16,227	-63.768%
2026-07-07	4.1500	4.1500	3.8000	3.8500	-19.792%	77	16,216	-67.532%
2026-07-06	4.6000	4.8000	4.5000	4.8000	+11.628%	14	16,233	-73.958%
2026-07-02	5.0000	5.0000	3.9800	4.3000	-4.444%	27	16,225	-70.930%
2026-07-01	5.2600	5.2600	4.4500	4.5000	-15.094%	47	16,225	-72.222%
2026-06-30	5.2700	5.3000	4.9500	5.3000	+1.923%	150	16,198	-76.415%
2026-06-29	5.4000	5.5400	5.0000	5.2000	-2.804%	43	16,154	-75.962%
2026-06-26	6.0000	6.3500	5.3500	5.3500	-4.464%	12	16,166	-76.636%
2026-06-25	5.4000	6.3000	5.3000	5.6000	+9.804%	229	16,166	-77.679%
2026-06-24	5.0000	5.2500	4.7000	5.1000	+24.088%	7,098	16,058	-75.490%
2026-06-23	3.3000	4.5000	3.3000	4.1100	+9.600%	547	19,642	-69.586%
2026-06-22	3.5000	4.2500	3.4800	3.7500	+5.634%	217	19,651	-66.667%
2026-06-18	3.7000	3.8500	3.5000	3.5500	+20.339%	103	16,347	-64.789%
2026-06-17	3.7500	3.8000	2.9500	2.9500	-8.385%	4,209	16,347	-57.627%
2026-06-16	3.0000	3.7500	3.0000	3.2200	+20.599%	8,206	16,347	-61.180%
2026-06-15	3.3000	3.5200	2.6000	2.6700	+2.692%	447	11,640	-53.184%
2026-06-12	2.4500	2.7500	2.1500	2.6000	+21.495%	1,954	11,703	-51.923%
2026-06-11	1.6100	2.1400	1.4900	2.1400	+58.519%	47	10,343	-41.589%
2026-06-10	1.5000	1.5900	1.3200	1.3500	-26.230%	16	10,341	-7.407%
2026-06-09	1.3200	1.9800	1.3200	1.8300	+40.769%	1,586	10,338	-31.694%
2026-06-08	1.3800	1.4200	1.2600	1.3000	-7.143%	2,529	10,306	-3.846%
2026-06-05	1.5000	1.5000	1.4000	1.4000	-14.634%	5	8,047	-10.714%
2026-06-04	1.4300	1.7600	1.4300	1.6400	+14.685%	12	8,047	-23.780%
2026-06-03	1.6200	1.6200	1.4300	1.4300	-19.663%	68	8,045	-12.587%
2026-06-02	1.8700	1.8700	1.7200	1.7800	-11.000%	63	8,075	-29.775%
2026-06-01	1.9500	2.0000	1.7000	2.0000	-6.542%	142	8,073	-37.500%
2026-05-29	2.3000	2.4000	2.1000	2.1400	-2.283%	41	8,065	-41.589%
2026-05-28	2.2000	2.3900	1.9000	2.1900	-4.367%	1,522	8,085	-42.922%
2026-05-27	2.4100	2.6400	2.2000	2.2900	+12.808%	3,092	7,127	-45.415%
2026-05-26	1.8500	2.0300	1.8200	2.0300	+29.299%	69	6,997	-38.424%
2026-05-22	1.6100	1.7000	1.4100	1.5700	+1.290%	98	6,980	-20.382%
2026-05-21	1.2900	1.6000	1.2800	1.5500	+12.319%	221	6,915	-19.355%
2026-05-20	0.8100	1.4800	0.8100	1.3800	+74.684%	329	6,915	-9.420%
2026-05-19	0.7800	0.9000	0.7800	0.7900	-20.202%	45	6,908	+58.228%
2026-05-18	1.2000	1.2000	0.9000	0.9900	-10.000%	26	6,908	+26.263%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-14.729%	3	6,908	+13.636%
2026-05-14	1.3500	1.3500	1.2500	1.2900	+10.256%	78	6,907	-3.101%
2026-05-13	1.2300	1.2300	1.1400	1.1700	+3.540%	20	6,808	+6.838%
2026-05-12	1.1900	1.2000	1.0700	1.1300	-16.296%	33	6,808	+10.619%
2026-05-11	1.6500	1.6500	1.3500	1.3500	-28.191%	63	6,808	-7.407%
2026-05-08	1.9300	1.9300	1.8800	1.8800	-1.053%	16	6,802	-33.511%
2026-05-07	2.0700	2.0700	1.9000	1.9000	-5.000%	18	6,818	-34.211%
2026-05-06	2.0000	2.0300	1.7200	2.0000	+33.333%	16	6,809	-37.500%
2026-05-05	1.2000	1.5000	1.1900	1.5000	+25.000%	51	6,813	-16.667%
2026-05-04	1.4300	1.4300	1.1500	1.2000	-20.530%	32	6,815	+4.167%
2026-05-01	1.5000	1.5100	1.5000	1.5100	+29.060%	85	6,814	-17.219%
2026-04-30	1.0200	1.1800	1.0200	1.1700	+7.339%	5	6,814	+6.838%
2026-04-29	1.1500	1.1500	1.0000	1.0900	-16.154%	35	6,815	+14.679%
2026-04-28	1.2400	1.3000	1.1800	1.3000	+4.000%	42	6,809	-3.846%
2026-04-27	1.5000	1.5900	1.2400	1.2500	-24.242%	32	6,809	0.000%
2026-04-24	1.2000	1.6500	1.2000	1.6500	+27.907%	72	6,804	-24.242%
2026-04-23	1.3600	1.8500	1.2300	1.2900	-25.000%	49	6,825	-3.101%
2026-04-22	2.0000	2.0000	1.7000	1.7200	-26.180%	7	6,812	-27.326%
2026-04-21	2.4700	2.4700	2.2400	2.3300	-11.069%	10	6,819	-46.352%
2026-04-20	2.7000	2.7000	2.5900	2.6200	-10.274%	67	6,819	-52.290%
2026-04-17	3.3500	3.8000	2.9200	2.9200	+32.727%	1,069	6,802	-57.192%
2026-04-16	2.5700	2.5800	2.2000	2.2000	-19.708%	175	6,979	-43.182%
2026-04-15	2.3000	2.7400	2.3000	2.7400	+10.931%	595	7,039	-54.380%
2026-04-14	2.4900	2.6400	2.4600	2.4700	+33.514%	78	6,937	-49.393%
2026-04-10	2.0800	2.0800	1.8300	1.8500	-13.551%	284	6,944	-32.432%
2026-04-09	1.8600	2.2000	1.8400	2.1400	-3.604%	29	6,812	-41.589%
2026-04-08	2.9700	3.0500	2.2100	2.2200	+48.000%	845	6,833	-43.694%
2026-04-07	1.5000	1.5200	1.5000	1.5000	-14.286%	12	6,775	-16.667%
2026-04-06	1.5300	1.7900	1.5300	1.7500	+5.422%	204	6,777	-28.571%
2026-04-02	1.6500	1.6600	1.6000	1.6600	-8.287%	13	6,810	-24.699%
2026-04-01	1.8900	1.9400	1.8100	1.8100	+7.738%	16	6,810	-30.939%
2026-03-31	1.5300	1.6800	1.5300	1.6800	+12.000%	27	6,816	-25.595%
2026-03-30	1.5600	1.5600	1.4200	1.5000	-23.077%	42	6,792	-16.667%
2026-03-27	2.0000	2.0000	1.9500	1.9500	-15.584%	78	6,785	-35.897%
2026-03-26	2.3100	2.3100	2.3100	2.3100	-9.412%	10	6,782	-45.887%
2026-03-25	2.4700	2.5500	2.4700	2.5500	+13.333%	1,003	6,772	-50.980%
2026-03-24	2.3400	2.4300	2.2500	2.2500	-21.053%	5,103	5,769	-44.444%
2026-03-23	2.4700	2.8500	2.4700	2.8500	+4.396%	16	1,507	-56.140%
2026-03-19	2.5800	2.7300	2.5600	2.7300	-2.500%	13	1,505	-54.212%
2026-03-18	2.8000	2.8000	2.8000	2.8000	+1.818%	3	1,504	-55.357%
2026-03-17	3.1000	3.1000	2.7200	2.7500	+25.571%	61	1,507	-54.545%
2026-03-13	2.2500	2.2500	1.9600	2.1900	-0.905%	124	1,506	-42.922%
2026-03-12	2.8400	2.8400	2.1800	2.2100	-30.938%	76	1,538	-43.439%
2026-03-11	3.4000	3.4000	3.2000	3.2000	-8.571%	111	1,580	-60.938%
2026-03-10	3.7900	3.7900	3.4500	3.5000	-7.895%	5	1,490	-64.286%
2026-03-09	2.6600	3.8000	2.4900	3.8000	+24.590%	104	1,490	-67.105%
2026-03-06	3.1000	3.1500	2.7900	3.0500	-25.610%	424	1,450	-59.016%
2026-03-05	4.5000	4.5000	4.1000	4.1000	-24.771%	4	1,070	-69.512%
2026-03-04	4.7500	5.7500	4.7500	5.4500	-7.155%	8	1,070	-77.064%
2026-03-03	5.4500	6.0000	5.1100	5.8700	-2.975%	85	1,072	-78.705%
2026-03-02	6.2000	6.2000	6.0500	6.0500	-11.029%	2	994	-79.339%
2026-02-27	6.8000	6.8000	6.8000	6.8000	-8.108%	50	994	-81.618%
2026-02-26	7.4000	7.4000	7.4000	7.4000	+8.029%	3	956	-83.108%
2026-02-25	6.8100	6.9500	6.8000	6.8500	-17.866%	13	945	-81.752%
2026-02-20	8.2500	8.3400	8.2500	8.3400	-14.021%	12	945	-85.012%
2026-02-18	9.3500	9.7000	9.3500	9.7000	+28.647%	3	934	-87.113%
2026-02-13	7.5400	7.5400	7.5400	7.5400	+7.714%	15	944	-83.422%
2026-02-12	8.1400	8.1400	6.8000	7.0000	-22.907%	8	944	-82.143%
2026-02-10	8.7700	9.0800	8.7700	9.0800	+1.680%	6	937	-86.233%
2026-02-09	8.9300	8.9300	8.9300	8.9300	+0.450%	6	938	-86.002%
2026-02-06	8.6500	8.8900	8.6500	8.8900	+9.618%	3	938	-85.939%
2026-02-04	7.5000	8.1100	7.4700	8.1100	+15.035%	21	938	-84.587%
2026-02-03	6.8100	7.0500	6.7900	7.0500	+13.893%	31	949	-82.270%
2026-02-02	5.4500	6.1900	5.4500	6.1900	+19.498%	40	943	-79.806%
2026-01-30	6.0800	6.0800	5.1700	5.1800	-10.690%	182	928	-75.869%
2026-01-29	3.1500	5.8000	3.1500	5.8000	+163.636%	54	920	-78.448%
2026-01-28	2.1800	2.2000	2.0000	2.2000	-12.000%	8	915	-43.182%
2026-01-26	2.5000	2.5000	2.5000	2.5000	-3.846%	5	911	-50.000%
2026-01-22	3.1500	3.1500	2.6000	2.6000	-15.033%	5	906	-51.923%
2026-01-21	3.0600	3.0600	3.0600	3.0600	+6.250%	2	904	-59.150%
2026-01-16	2.9500	2.9500	2.8800	2.8800	-3.030%	6	898	-56.597%
2026-01-15	2.9700	2.9700	2.9700	2.9700	+6.071%	2	898	-57.912%
2026-01-14	2.8000	2.8000	2.8000	2.8000	-8.795%	1	898	-55.357%
2026-01-13	3.1300	3.1300	3.0700	3.0700	-14.246%	7	897	-59.283%
2026-01-09	3.5000	3.6700	3.4300	3.5800	+19.333%	10	893	-65.084%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+2.389%	8	894	-58.333%
2026-01-07	2.9300	2.9300	2.9300	2.9300	+6.545%	1	894	-57.338%
2026-01-05	2.7500	2.7500	2.7500	2.7500	+17.021%	4	894	-54.545%
2026-01-02	2.3500	2.3500	2.3500	2.3500	+3.524%	10	894	-46.809%
2025-12-29	2.2700	2.2700	2.2700	2.2700	-7.724%	18	884	-44.934%
2025-12-26	2.4900	2.4900	2.4300	2.4600	-1.600%	30	884	-49.187%
2025-12-24	2.5000	2.5000	2.5000	2.5000	-2.724%	751	449	-50.000%
2025-12-23	2.5700	2.5700	2.5700	2.5700	-12.881%	2	449	-51.362%
2025-12-22	2.7000	2.9500	2.7000	2.9500	+15.686%	3	447	-57.627%
2025-12-19	2.5600	2.5600	2.5500	2.5500	-1.163%	3	446	-50.980%
2025-12-18	2.5400	2.5800	2.5400	2.5800	-30.270%	8	443	-51.550%
2025-12-16	3.7000	3.7000	3.7000	3.7000	+60.870%	1	435	-66.216%
2025-12-11	2.3000	2.3000	2.3000	2.3000	+33.721%	1	435	-45.652%
2025-12-09	1.7200	1.7200	1.7200	1.7200	+7.500%	2	435	-27.326%
2025-12-05	1.2000	1.7200	1.2000	1.6000	+48.148%	19	433	-21.875%
2025-11-26	0.7800	1.1000	0.7800	1.0800	+36.709%	3	420	+15.741%
2025-11-24	0.7900	0.7900	0.7900	0.7900	+33.898%	10	420	+58.228%
2025-11-20	0.7700	0.7700	0.5900	0.5900	-28.916%	19	410	+111.864%
2025-11-19	0.7700	0.9300	0.7700	0.8300	-13.542%	236	409	+50.602%
2025-11-13	0.8900	0.9700	0.8900	0.9600	+35.211%	300	286	+30.208%
2025-11-12	0.7100	0.7100	0.7100	0.7100	-16.471%	13	37	+76.056%
2025-11-11	0.7900	0.8800	0.7900	0.8500	+41.667%	152	37	+47.059%
2025-11-07	0.6000	0.6000	0.6000	0.6000	+30.435%	3	37	+108.333%
2025-11-05	0.4600	0.4600	0.4600	0.4600	-4.167%	2	34	+171.739%
2025-10-31	0.4900	0.4900	0.4800	0.4800	-39.241%	30	32	+160.417%
2025-10-24	0.7900	0.7900	0.7900	0.7900	+14.493%	1	2	+58.228%
2025-10-23	0.6900	0.6900	0.6900	0.6900	0.000%	2	2	+81.159%