Dark

LUV20260918C52.5
LUV Sep 18 2026 52.50 Call (LUV260918C00052500)
option OPRA

EOD

Jul 23, 2026

0.7600-61.224%(-1.2000)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8500	0.9500	0.6700	0.7600	-61.224%	67	2,525	0.000%
2026-07-21	1.9600	1.9800	1.9200	1.9600	+2.618%	9	2,488	-61.224%
2026-07-20	1.9500	1.9700	1.9100	1.9100	-2.051%	452	2,482	-60.209%
2026-07-17	1.9000	2.2300	1.9000	1.9500	-25.856%	112	2,048	-61.026%
2026-07-16	2.5300	2.6800	2.4500	2.6300	+9.583%	423	2,013	-71.103%
2026-07-15	2.4400	2.5700	2.2800	2.4000	+31.148%	785	2,124	-68.333%
2026-07-14	1.8500	1.9200	1.8000	1.8300	-12.440%	34	1,711	-58.470%
2026-07-13	2.1900	2.1900	2.0900	2.0900	-7.522%	55	1,712	-63.636%
2026-07-10	2.2600	2.2600	2.2600	2.2600	-17.818%	7	1,756	-66.372%
2026-07-09	2.9100	3.1000	2.7500	2.7500	+8.268%	208	1,756	-72.364%
2026-07-08	2.3900	2.5400	2.1900	2.5400	-8.303%	794	1,741	-70.079%
2026-07-07	2.9000	2.9000	2.7500	2.7700	-20.857%	48	1,819	-72.563%
2026-07-06	3.4000	3.5000	3.2500	3.5000	+12.903%	59	1,779	-78.286%
2026-07-02	3.5000	3.5000	2.8600	3.1000	-10.145%	779	1,575	-75.484%
2026-07-01	3.9000	3.9000	3.3000	3.4500	-9.211%	51	1,575	-77.971%
2026-06-30	3.9000	4.0000	3.8000	3.8000	-0.262%	164	1,585	-80.000%
2026-06-29	3.9000	4.0000	3.8100	3.8100	-4.750%	39	1,431	-80.052%
2026-06-26	4.6000	4.6000	4.0000	4.0000	-12.088%	194	1,427	-81.000%
2026-06-25	4.3500	4.5500	4.3500	4.5500	+25.691%	13	1,292	-83.297%
2026-06-24	3.5200	3.8100	3.5200	3.6200	+20.667%	67	1,293	-79.006%
2026-06-23	3.3000	3.4000	3.0000	3.0000	0.000%	124	1,296	-74.667%
2026-06-22	2.4500	3.1500	2.4500	3.0000	+12.360%	88	1,270	-74.667%
2026-06-18	2.7700	2.8800	2.6500	2.6700	+19.731%	65	1,126	-71.536%
2026-06-17	2.4800	2.6100	2.2300	2.2300	-5.106%	127	1,126	-65.919%
2026-06-16	2.5000	2.5000	2.3500	2.3500	+22.396%	21	1,126	-67.660%
2026-06-15	2.4200	2.5000	1.9200	1.9200	+1.587%	113	1,131	-60.417%
2026-06-12	1.5900	1.8900	1.5900	1.8900	+21.935%	17	1,119	-59.788%
2026-06-11	1.4000	1.5500	1.4000	1.5500	+44.860%	759	1,103	-50.968%
2026-06-10	1.0700	1.0700	1.0700	1.0700	-10.833%	10	473	-28.972%
2026-06-09	1.1000	1.2000	1.1000	1.2000	+14.286%	19	481	-36.667%
2026-06-08	1.0500	1.0500	1.0500	1.0500	0.000%	10	489	-27.619%
2026-06-05	1.0500	1.0500	1.0500	1.0500	-11.765%	25	479	-27.619%
2026-06-04	1.1900	1.1900	1.1900	1.1900	+16.667%	1	504	-36.134%
2026-06-03	1.1000	1.1000	1.0200	1.0200	-31.544%	13	504	-25.490%
2026-06-01	1.4900	1.4900	1.4900	1.4900	-9.697%	29	511	-48.993%
2026-05-29	1.6000	1.6500	1.6000	1.6500	+0.610%	2	499	-53.939%
2026-05-28	1.4400	1.6400	1.4400	1.6400	-2.381%	12	498	-53.659%
2026-05-27	1.8500	1.9500	1.6600	1.6800	+17.483%	1,024	496	-54.762%
2026-05-26	1.3100	1.4300	1.3100	1.4300	+21.186%	162	1,261	-46.853%
2026-05-22	1.0900	1.1800	1.0900	1.1800	+7.273%	21	1,252	-35.593%
2026-05-21	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,252	-30.909%
2026-05-20	0.9000	1.0300	0.9000	1.0000	+78.571%	20	1,252	-24.000%
2026-05-19	0.5400	0.6800	0.5400	0.5600	-25.333%	24	1,255	+35.714%
2026-05-18	0.8800	0.8800	0.6200	0.7500	-3.846%	19	1,255	+1.333%
2026-05-12	0.8000	0.8600	0.7800	0.7800	-39.535%	16	1,255	-2.564%
2026-05-08	1.4200	1.4300	1.2300	1.2900	-5.147%	7	1,255	-41.085%
2026-05-07	1.5700	1.5700	1.3500	1.3600	-6.207%	38	1,254	-44.118%
2026-05-06	1.5000	1.5000	1.4500	1.4500	+33.028%	3	1,265	-47.586%
2026-05-05	0.8600	1.1400	0.8600	1.0900	+13.542%	172	1,265	-30.275%
2026-05-04	0.9600	0.9600	0.9600	0.9600	+11.628%	10	1,264	-20.833%
2026-04-30	0.9100	0.9100	0.8600	0.8600	-3.371%	3	1,254	-11.628%
2026-04-28	0.8900	0.8900	0.8900	0.8900	+2.299%	1	1,252	-14.607%
2026-04-27	1.0000	1.0000	0.8700	0.8700	-20.909%	27	1,251	-12.644%
2026-04-24	1.1800	1.2200	1.1000	1.1000	+14.583%	23	1,238	-30.909%
2026-04-23	1.1100	1.1100	0.8300	0.9600	-46.067%	8	1,249	-20.833%
2026-04-21	1.7600	1.7800	1.7600	1.7800	-34.799%	33	1,266	-57.303%
2026-04-17	2.1200	2.9800	2.1200	2.7300	+56.897%	1,013	1,266	-72.161%
2026-04-16	1.7400	1.7800	1.7400	1.7400	-18.310%	46	401	-56.322%
2026-04-15	2.1300	2.1300	2.1300	2.1300	+6.500%	1	358	-64.319%
2026-04-14	1.8000	2.0000	1.8000	2.0000	+51.515%	4	358	-62.000%
2026-04-13	1.3500	1.3500	1.3200	1.3200	-6.383%	14	357	-42.424%
2026-04-10	1.5400	1.5500	1.4000	1.4100	-11.875%	23	352	-46.099%
2026-04-09	1.4000	1.6500	1.4000	1.6000	+30.081%	20	368	-52.500%
2026-04-07	1.2500	1.2700	1.1400	1.2300	+0.820%	12	381	-38.211%
2026-04-02	1.0000	1.2600	1.0000	1.2200	+16.190%	22	413	-37.705%
2026-03-30	1.1000	1.1000	1.0500	1.0500	-17.323%	6	413	-27.619%
2026-03-27	1.2700	1.2700	1.2700	1.2700	-31.720%	1	409	-40.157%
2026-03-24	1.8600	1.8600	1.8600	1.8600	-11.429%	24	410	-59.140%
2026-03-23	2.0000	2.1000	2.0000	2.1000	+14.130%	4	386	-63.810%
2026-03-20	1.8400	1.8400	1.8400	1.8400	-17.489%	29	382	-58.696%
2026-03-18	2.2500	2.2500	2.2300	2.2300	+21.196%	59	353	-65.919%
2026-03-16	1.9600	1.9600	1.8400	1.8400	+8.235%	30	296	-58.696%
2026-03-13	1.7000	1.7000	1.7000	1.7000	-11.917%	1	292	-55.294%
2026-03-12	2.1000	2.1300	1.9300	1.9300	-35.452%	43	291	-60.622%
2026-03-11	3.1000	3.1000	2.9900	2.9900	+1.701%	10	272	-74.582%
2026-03-10	2.8500	2.9400	2.8500	2.9400	+21.488%	4	266	-74.150%
2026-03-09	2.0000	2.5000	2.0000	2.4200	-30.460%	15	263	-68.595%
2026-03-05	3.8600	3.8600	3.4800	3.4800	-28.247%	3	250	-78.161%
2026-03-03	4.2000	4.8500	4.2000	4.8500	-4.902%	29	251	-84.330%
2026-03-02	5.1000	5.1000	5.1000	5.1000	-16.393%	18	235	-85.098%
2026-02-26	6.1000	6.1000	6.1000	6.1000	+5.172%	1	217	-87.541%
2026-02-25	5.8000	5.8000	5.8000	5.8000	-6.300%	1	216	-86.897%
2026-02-24	6.1900	6.1900	6.1900	6.1900	-1.746%	2	216	-87.722%
2026-02-23	6.2500	6.3000	6.2500	6.3000	-11.268%	6	218	-87.937%
2026-02-20	6.8500	7.1500	6.8500	7.1000	+3.650%	111	216	-89.296%
2026-02-19	8.2800	8.2800	6.8500	6.8500	-15.744%	7	120	-88.905%
2026-02-18	8.1400	8.1400	8.1300	8.1300	+1.372%	20	118	-90.652%
2026-02-17	7.8800	8.0200	7.8800	8.0200	+30.407%	54	104	-90.524%
2026-02-13	6.1500	6.1500	6.1500	6.1500	+6.957%	1	155	-87.642%
2026-02-12	6.7700	6.8000	5.7500	5.7500	-10.156%	152	155	-86.783%
2026-02-11	6.8000	6.8000	6.3900	6.4000	-17.949%	55	88	-88.125%
2026-02-10	7.4400	7.8000	7.4400	7.8000	+6.122%	15	76	-90.256%
2026-02-09	7.3500	7.3500	7.3500	7.3500	-7.547%	5	62	-89.660%
2026-02-06	7.7500	7.9500	7.7500	7.9500	+8.904%	2	57	-90.440%
2026-02-05	7.3000	7.3000	7.3000	7.3000	+14.600%	5	57	-89.589%
2026-02-04	6.3500	6.3700	6.2100	6.3700	+14.775%	7	57	-88.069%
2026-02-03	5.5700	5.8000	5.5000	5.5500	+13.035%	29	51	-86.306%
2026-02-02	4.9100	4.9100	4.9100	4.9100	+22.750%	1	23	-84.521%
2026-01-30	4.8500	4.8500	4.0000	4.0000	-3.614%	12	23	-81.000%
2026-01-29	2.1000	4.7000	2.1000	4.1500	+86.099%	22	23	-81.687%
2026-01-21	2.2300	2.2300	2.2300	2.2300	0.000%	1	1	-65.919%