Dark

LUV20260918C55
LUV Sep 18 2026 55.00 Call (LUV260918C00055000)
option OPRA

EOD

Sep 11, 2026

0.02000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0200	0.0200	0.0200	0.0200	0.000%	2	12,050	0.000%
2026-09-10	0.0200	0.0200	0.0200	0.0200	+100.000%	4	12,052	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	11	12,049	+100.000%
2026-09-03	0.0200	0.0200	0.0200	0.0200	-71.429%	4	12,060	0.000%
2026-09-02	0.0200	0.0700	0.0200	0.0700	+40.000%	5	12,063	-71.429%
2026-09-01	0.0200	0.0500	0.0200	0.0500	+25.000%	3	12,067	-60.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	+100.000%	1	12,070	-50.000%
2026-08-28	0.0800	0.0800	0.0200	0.0200	-60.000%	3	12,070	0.000%
2026-08-26	0.0200	0.1100	0.0200	0.0500	+25.000%	54	12,071	-60.000%
2026-08-25	0.0800	0.0800	0.0300	0.0400	-20.000%	4	12,073	-50.000%
2026-08-24	0.0200	0.0600	0.0200	0.0500	+66.667%	95	12,077	-60.000%
2026-08-21	0.0500	0.0500	0.0300	0.0300	0.000%	6	12,060	-33.333%
2026-08-20	0.0500	0.0500	0.0300	0.0300	-50.000%	21	12,066	-33.333%
2026-08-19	0.0500	0.0600	0.0500	0.0600	+50.000%	39	12,072	-66.667%
2026-08-18	0.0500	0.0700	0.0200	0.0400	-20.000%	11,083	12,076	-50.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-28.571%	4	18,774	-60.000%
2026-08-14	0.1600	0.1600	0.0700	0.0700	-36.364%	13	18,778	-71.429%
2026-08-13	0.1500	0.1500	0.1100	0.1100	-8.333%	6	18,782	-81.818%
2026-08-12	0.0800	0.1200	0.0800	0.1200	-20.000%	2	18,782	-83.333%
2026-08-11	0.1500	0.1500	0.1400	0.1500	-11.765%	3	18,783	-86.667%
2026-08-10	0.1600	0.1900	0.1600	0.1700	-50.000%	10	18,784	-88.235%
2026-08-07	0.3700	0.3700	0.3000	0.3400	-26.087%	178	18,814	-94.118%
2026-08-06	0.4900	0.6000	0.3600	0.4600	-37.838%	134	18,838	-95.652%
2026-08-05	0.8500	0.9600	0.7400	0.7400	-14.943%	340	18,884	-97.297%
2026-08-04	0.7500	0.8800	0.4900	0.8700	+74.000%	59	18,849	-97.701%
2026-08-03	0.5200	0.5400	0.3800	0.5000	+31.579%	59	18,839	-96.000%
2026-07-31	0.4300	0.4300	0.3200	0.3800	0.000%	19	18,854	-94.737%
2026-07-30	0.3500	0.3800	0.3500	0.3800	+22.581%	17	18,865	-94.737%
2026-07-29	0.4500	0.4500	0.3100	0.3100	-43.636%	303	18,866	-93.548%
2026-07-28	0.4100	0.6000	0.4000	0.5500	+52.778%	24	18,783	-96.364%
2026-07-27	0.4300	0.4700	0.3500	0.3600	-33.333%	55	18,767	-94.444%
2026-07-24	0.3900	0.6500	0.3700	0.5400	+17.391%	68	18,777	-96.296%
2026-07-23	0.5300	0.6100	0.4300	0.4600	-54.455%	45	18,820	-95.652%
2026-07-22	1.1500	1.2700	0.9300	1.0100	-27.338%	165	18,852	-98.020%
2026-07-21	1.3000	1.4800	1.2700	1.3900	+3.731%	24	18,811	-98.561%
2026-07-20	1.3800	1.3800	1.2000	1.3400	+3.077%	503	18,794	-98.507%
2026-07-17	1.4900	1.5300	1.2700	1.3000	-25.714%	40	18,771	-98.462%
2026-07-16	1.8600	1.8700	1.6800	1.7500	+2.941%	3,641	18,773	-98.857%
2026-07-15	1.5900	1.8300	1.5900	1.7000	+30.769%	10	15,291	-98.824%
2026-07-14	1.3200	1.3200	1.2500	1.3000	-7.143%	2,560	15,290	-98.462%
2026-07-13	1.5900	1.5900	1.4000	1.4000	-11.392%	63	13,543	-98.571%
2026-07-10	1.5600	1.5800	1.5600	1.5800	-26.168%	12	13,535	-98.734%
2026-07-09	2.2400	2.2400	2.0700	2.1400	+22.286%	530	13,533	-99.065%
2026-07-08	1.8500	1.8500	1.7100	1.7500	-12.500%	3	13,427	-98.857%
2026-07-07	2.6100	2.6100	2.0000	2.0000	-20.000%	5	13,427	-99.000%
2026-07-06	2.5000	2.5000	2.5000	2.5000	+20.192%	1	13,424	-99.200%
2026-07-02	2.7500	2.7500	2.0200	2.0800	-17.131%	247	13,430	-99.038%
2026-07-01	2.8500	2.8500	2.5100	2.5100	-13.746%	29	13,430	-99.203%
2026-06-30	2.9100	2.9100	2.9100	2.9100	-1.020%	1	13,417	-99.313%
2026-06-29	3.0000	3.1000	2.8600	2.9400	-5.161%	209	13,417	-99.320%
2026-06-26	3.4500	3.4500	2.9600	3.1000	0.000%	93	13,421	-99.355%
2026-06-25	3.1700	3.7500	3.0500	3.1000	+3.679%	448	13,378	-99.355%
2026-06-24	2.8100	2.9900	2.6800	2.9900	+39.070%	7,125	13,355	-99.331%
2026-06-23	2.2000	2.5000	2.1500	2.1500	+2.381%	458	7,593	-99.070%
2026-06-22	1.8500	2.3200	1.8000	2.1000	+11.702%	2,354	7,617	-99.048%
2026-06-18	2.0000	2.1000	1.8500	1.8800	+20.513%	401	5,889	-98.936%
2026-06-17	1.7000	1.9400	1.5500	1.5600	-7.143%	115	5,889	-98.718%
2026-06-16	1.6000	2.1000	1.6000	1.6800	+20.863%	59	5,889	-98.810%
2026-06-15	1.8000	1.8000	1.3700	1.3900	0.000%	73	5,848	-98.561%
2026-06-12	1.2500	1.4100	1.0900	1.3900	+39.000%	462	5,867	-98.561%
2026-06-11	0.7700	1.0000	0.7700	1.0000	+51.515%	3	5,801	-98.000%
2026-06-10	0.8000	0.8000	0.6100	0.6600	-26.667%	435	5,803	-96.970%
2026-06-09	0.8000	0.9000	0.7000	0.9000	+36.364%	64	5,600	-97.778%
2026-06-08	0.6900	0.6900	0.6600	0.6600	-10.811%	2	5,636	-96.970%
2026-06-04	0.7400	0.7400	0.7400	0.7400	-1.333%	200	5,635	-97.297%
2026-06-03	0.9500	0.9500	0.7100	0.7500	-12.791%	26	5,645	-97.333%
2026-06-02	0.9900	0.9900	0.8600	0.8600	-16.505%	50	5,647	-97.674%
2026-06-01	0.9500	1.1500	0.9500	1.0300	-23.134%	66	5,647	-98.058%
2026-05-29	1.2200	1.3600	1.1700	1.3400	-4.965%	57	5,644	-98.507%
2026-05-28	1.1800	1.4100	1.1800	1.4100	+8.462%	13	5,621	-98.582%
2026-05-27	1.0700	1.4800	1.0700	1.3000	+36.842%	35	5,620	-98.462%
2026-05-26	1.0200	1.0700	0.9500	0.9500	+11.765%	731	5,609	-97.895%
2026-05-22	0.8500	0.8500	0.7300	0.8500	+4.938%	766	5,608	-97.647%
2026-05-21	0.8100	0.8100	0.8100	0.8100	+37.288%	1	5,608	-97.531%
2026-05-20	0.6000	0.7200	0.5900	0.5900	+47.500%	152	5,608	-96.610%
2026-05-19	0.4100	0.4400	0.3800	0.4000	-31.034%	21	5,616	-95.000%
2026-05-18	0.4800	0.6300	0.4500	0.5800	-1.695%	25	5,616	-96.552%
2026-05-14	0.6500	0.6800	0.5900	0.5900	+13.462%	58	5,616	-96.610%
2026-05-12	0.7200	0.7200	0.5200	0.5200	-35.000%	8	5,674	-96.154%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-27.273%	17	5,674	-97.500%
2026-05-08	1.0600	1.1000	1.0300	1.1000	+7.843%	67	5,674	-98.182%
2026-05-07	1.1200	1.1200	1.0000	1.0200	-7.273%	32	5,663	-98.039%
2026-05-06	1.1200	1.1200	0.9200	1.1000	+29.412%	32	5,667	-98.182%
2026-05-05	0.6300	0.8500	0.6300	0.8500	+41.667%	158	5,654	-97.647%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-29.412%	20	5,700	-96.667%
2026-05-01	0.8500	0.8500	0.8500	0.8500	+32.813%	1	5,701	-97.647%
2026-04-30	0.6300	0.6400	0.6300	0.6400	+25.490%	33	5,701	-96.875%
2026-04-29	0.5100	0.5700	0.5100	0.5100	-21.538%	164	5,734	-96.078%
2026-04-28	0.6600	0.6600	0.6500	0.6500	-10.959%	3	5,808	-96.923%
2026-04-27	0.7300	0.7300	0.7300	0.7300	-18.889%	3	5,808	-97.260%
2026-04-24	0.6300	0.9300	0.6300	0.9000	+28.571%	19	5,808	-97.778%
2026-04-23	0.7500	0.8200	0.6900	0.7000	-30.693%	37	5,820	-97.143%
2026-04-22	1.3000	1.3000	1.0100	1.0100	-30.822%	7	5,837	-98.020%
2026-04-21	1.4000	1.4600	1.3400	1.4600	-7.595%	53	5,850	-98.630%
2026-04-20	1.7100	1.7100	1.5600	1.5800	-11.732%	102	5,850	-98.734%
2026-04-17	1.8100	2.3200	1.7900	1.7900	+26.950%	37	5,859	-98.883%
2026-04-16	1.3600	1.4100	1.3600	1.4100	-16.071%	4	5,855	-98.582%
2026-04-15	1.5900	1.7000	1.5900	1.6800	+15.068%	205	5,854	-98.810%
2026-04-14	1.1900	1.6900	1.1900	1.4600	+44.554%	2,075	5,947	-98.630%
2026-04-13	1.0200	1.0200	1.0100	1.0100	-21.705%	25	7,099	-98.020%
2026-04-09	1.0900	1.3100	1.0800	1.2900	-18.868%	120	7,135	-98.450%
2026-04-08	1.8500	1.8500	1.5900	1.5900	+72.826%	10	7,130	-98.742%
2026-04-07	0.8900	0.9500	0.8800	0.9200	-1.075%	41	7,128	-97.826%
2026-04-02	0.9700	0.9700	0.9300	0.9300	-13.084%	25	7,146	-97.849%
2026-04-01	1.0000	1.0700	1.0000	1.0700	+4.902%	7	7,146	-98.131%
2026-03-31	0.8900	1.0200	0.8900	1.0200	+15.909%	4	7,152	-98.039%
2026-03-30	0.8600	0.8800	0.8600	0.8800	-13.725%	14	7,152	-97.727%
2026-03-27	1.1800	1.1800	1.0200	1.0200	-24.444%	11	7,152	-98.039%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-17.178%	10	7,146	-98.519%
2026-03-25	1.6300	1.6300	1.6300	1.6300	+14.789%	30	7,136	-98.773%
2026-03-24	1.4700	1.4700	1.4200	1.4200	-11.250%	2	7,136	-98.592%
2026-03-23	1.6300	2.0000	1.6000	1.6000	+17.647%	45	7,134	-98.750%
2026-03-20	1.3600	1.3600	1.3600	1.3600	-17.073%	5	7,149	-98.529%
2026-03-19	1.5800	1.6400	1.5100	1.6400	-2.959%	126	7,127	-98.780%
2026-03-18	1.6900	1.6900	1.6900	1.6900	+7.643%	10	7,144	-98.817%
2026-03-16	1.5700	1.5700	1.5700	1.5700	+21.705%	6	7,144	-98.726%
2026-03-13	1.5000	1.5000	1.2900	1.2900	-14.000%	5	7,150	-98.450%
2026-03-12	1.6400	1.6700	1.5000	1.5000	-25.743%	64	7,150	-98.667%
2026-03-11	2.0300	2.0300	2.0200	2.0200	-14.407%	28	7,129	-99.010%
2026-03-10	2.3500	2.3600	2.3500	2.3600	+22.280%	5	7,130	-99.153%
2026-03-09	1.8800	2.0000	1.8800	1.9300	-0.515%	1,946	7,134	-98.964%
2026-03-06	2.2000	2.2000	1.7000	1.9400	-28.148%	593	5,837	-98.969%
2026-03-05	3.0000	3.0000	2.7000	2.7000	-33.661%	19	5,300	-99.259%
2026-03-03	3.5100	4.0700	3.4000	4.0700	-3.095%	48	5,307	-99.509%
2026-03-02	3.9500	4.4000	3.9500	4.2000	-7.692%	41	5,269	-99.524%
2026-02-27	4.8500	4.8500	4.5000	4.5500	-13.333%	78	5,252	-99.560%
2026-02-26	5.2000	5.3500	5.2000	5.2500	+8.247%	210	5,197	-99.619%
2026-02-25	4.8500	4.8500	4.8500	4.8500	-8.491%	6	4,995	-99.588%
2026-02-24	5.0500	5.3000	5.0500	5.3000	+1.923%	12	4,995	-99.623%
2026-02-23	5.2500	5.2500	5.2000	5.2000	-14.754%	23	4,985	-99.615%
2026-02-20	6.0500	6.1000	5.8500	6.1000	-2.400%	79	4,983	-99.672%
2026-02-19	6.3500	6.3500	6.2500	6.2500	-9.420%	54	4,944	-99.680%
2026-02-18	6.9000	6.9000	6.9000	6.9000	-6.122%	17	4,911	-99.710%
2026-02-17	7.0000	7.3500	6.8000	7.3500	+38.679%	472	4,895	-99.728%
2026-02-13	5.3000	5.3000	4.9500	5.3000	+6.000%	1,433	3,160	-99.623%
2026-02-12	5.9000	5.9000	5.0000	5.0000	-7.407%	21	3,160	-99.600%
2026-02-11	6.1800	6.1800	5.4000	5.4000	-17.305%	3	3,147	-99.630%
2026-02-10	6.3700	6.5300	6.3700	6.5300	+3.651%	5	3,147	-99.694%
2026-02-09	6.1500	6.3000	6.1500	6.3000	-5.970%	16	3,147	-99.683%
2026-02-06	6.2200	6.7000	6.2200	6.7000	+18.584%	27	3,147	-99.701%
2026-02-05	5.4500	5.8000	5.4500	5.6500	-0.877%	49	3,158	-99.646%
2026-02-04	5.1600	5.7000	4.9500	5.7000	+26.667%	40	3,162	-99.649%
2026-02-03	4.4900	4.6000	4.4900	4.5000	+11.111%	75	3,148	-99.556%
2026-02-02	3.8500	4.1000	3.7000	4.0500	+26.563%	98	3,145	-99.506%
2026-01-30	3.8000	3.8000	3.2000	3.2000	-16.883%	53	10,035	-99.375%
2026-01-29	2.4000	3.9500	2.4000	3.8500	+181.022%	10,064	10,018	-99.481%
2026-01-27	1.3500	1.3700	1.3000	1.3700	-8.667%	12	21	-98.540%
2026-01-23	1.5000	1.5000	1.5000	1.5000	+3.448%	4	19	-98.667%
2026-01-20	1.4500	1.4500	1.4500	1.4500	-34.389%	1	20	-98.621%
2026-01-12	2.2100	2.2100	2.2100	2.2100	+10.500%	1	19	-99.095%
2026-01-09	2.2500	2.2500	2.0000	2.0000	+20.482%	12	19	-99.000%
2026-01-05	1.5500	1.7000	1.5500	1.6600	+14.483%	6	4	-98.795%
2025-12-31	1.4500	1.4500	1.4500	1.4500	-0.685%	1	4	-98.621%
2025-12-26	1.4600	1.4600	1.4600	1.4600	-7.595%	1	4	-98.630%
2025-12-23	1.5800	1.5800	1.5800	1.5800	+8.966%	1	3	-98.734%
2025-12-19	1.4500	1.4500	1.4500	1.4500	0.000%	2	2	-98.621%