Dark

LUV20260918C60
LUV Sep 18 2026 60.00 Call (LUV260918C00060000)
option OPRA

EOD

Sep 11, 2026

0.0600+200.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0600	0.0600	0.0600	0.0600	+200.000%	1	1,887	0.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	+100.000%	1	1,886	+200.000%
2026-09-04	0.0800	0.0800	0.0100	0.0100	-66.667%	11	1,881	+500.000%
2026-08-21	0.0300	0.0300	0.0300	0.0300	-62.500%	2	1,881	+100.000%
2026-08-20	0.0800	0.0800	0.0800	0.0800	+100.000%	5	1,879	-25.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,879	+50.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	20	1,878	+20.000%
2026-08-10	0.0700	0.0700	0.0500	0.0500	-85.294%	7	1,878	+20.000%
2026-08-05	0.2400	0.3400	0.2400	0.3400	+36.000%	6	1,885	-82.353%
2026-08-04	0.2300	0.2500	0.2300	0.2500	+13.636%	8	1,888	-76.000%
2026-07-31	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,888	-72.727%
2026-07-24	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,887	-70.000%
2026-07-23	0.1800	0.2100	0.1700	0.1700	-63.043%	8	1,887	-64.706%
2026-07-22	0.4600	0.4600	0.4600	0.4600	-20.690%	1	1,888	-86.957%
2026-07-21	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,888	-89.655%
2026-07-20	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,888	-89.655%
2026-07-17	0.5800	0.5800	0.5800	0.5800	-25.641%	10	1,888	-89.655%
2026-07-16	0.8100	0.8100	0.7800	0.7800	+8.333%	8	1,888	-92.308%
2026-07-15	0.7200	0.7200	0.7200	0.7200	+44.000%	1	1,886	-91.667%
2026-07-14	0.6000	0.6000	0.5000	0.5000	-27.536%	8	1,886	-88.000%
2026-07-13	0.6900	0.6900	0.6900	0.6900	-4.167%	2	1,886	-91.304%
2026-07-10	0.7200	0.7200	0.7200	0.7200	-40.000%	1	1,888	-91.667%
2026-07-06	1.2000	1.2000	1.2000	1.2000	-0.826%	1	1,889	-95.000%
2026-07-02	1.2100	1.2100	1.2100	1.2100	-25.767%	3	1,891	-95.041%
2026-06-30	1.5500	1.6300	1.4300	1.6300	+14.789%	8	1,891	-96.319%
2026-06-29	1.5800	1.6200	1.4200	1.4200	-10.127%	92	1,891	-95.775%
2026-06-26	1.9500	1.9500	1.5800	1.5800	-9.714%	3	1,869	-96.203%
2026-06-25	1.8000	2.0600	1.7500	1.7500	+14.379%	28	1,870	-96.571%
2026-06-24	1.3000	1.5500	1.3000	1.5300	+20.472%	60	1,850	-96.078%
2026-06-23	1.2700	1.2700	1.2700	1.2700	+15.455%	1	1,849	-95.276%
2026-06-22	1.0000	1.2100	1.0000	1.1000	+3.774%	10	1,849	-94.545%
2026-06-18	1.0400	1.0600	1.0300	1.0600	+39.474%	350	1,540	-94.340%
2026-06-17	0.9500	0.9500	0.7600	0.7600	-10.588%	38	1,540	-92.105%
2026-06-16	0.8400	0.9900	0.8400	0.8500	+41.667%	110	1,540	-92.941%
2026-06-12	0.3400	0.6700	0.3400	0.6000	+30.435%	13	1,585	-90.000%
2026-06-11	0.4600	0.4600	0.4600	0.4600	-2.128%	1	1,581	-86.957%
2026-06-09	0.3300	0.5800	0.3300	0.4700	+42.424%	14	1,581	-87.234%
2026-06-08	0.3300	0.3300	0.3300	0.3300	-17.500%	1	1,567	-81.818%
2026-06-03	0.3900	0.4000	0.3900	0.4000	-11.111%	100	1,568	-85.000%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-4.255%	1	1,469	-86.667%
2026-06-01	0.4700	0.4700	0.4700	0.4700	-22.951%	1	1,468	-87.234%
2026-05-29	0.6500	0.6800	0.6100	0.6100	+1.667%	3	1,467	-90.164%
2026-05-28	0.6000	0.6000	0.6000	0.6000	-6.250%	2	1,465	-90.000%
2026-05-27	0.7500	0.7500	0.6400	0.6400	+18.519%	5	1,463	-90.625%
2026-05-26	0.5100	0.5800	0.4900	0.5400	+74.194%	19	1,460	-88.889%
2026-05-15	0.3100	0.3100	0.3100	0.3100	-22.500%	2	1,448	-80.645%
2026-05-11	0.4300	0.4300	0.4000	0.4000	-34.426%	5	1,448	-85.000%
2026-05-08	0.5600	0.6100	0.5400	0.6100	+22.000%	6	1,446	-90.164%
2026-05-06	0.6600	0.6600	0.5000	0.5000	+66.667%	2	1,440	-88.000%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-18.919%	10	1,439	-80.000%
2026-05-04	0.3700	0.3700	0.3700	0.3700	+23.333%	10	1,429	-83.784%
2026-05-01	0.3000	0.3000	0.3000	0.3000	-9.091%	1	1,430	-80.000%
2026-04-30	0.4200	0.4200	0.3300	0.3300	+10.000%	11	1,430	-81.818%
2026-04-29	0.3000	0.3000	0.2500	0.3000	-21.053%	29	1,427	-80.000%
2026-04-28	0.3000	0.4000	0.3000	0.3800	-7.317%	35	1,409	-84.211%
2026-04-27	0.4900	0.4900	0.4100	0.4100	-24.074%	2	1,408	-85.366%
2026-04-24	0.3300	0.5400	0.3300	0.5400	-38.636%	5	1,407	-88.889%
2026-04-21	0.8200	0.8800	0.8200	0.8800	-2.222%	15	1,395	-93.182%
2026-04-20	0.9100	0.9800	0.9000	0.9000	-37.931%	24	1,395	-93.333%
2026-04-17	1.4500	1.4500	1.4500	1.4500	+59.341%	1	1,372	-95.862%
2026-04-14	0.7800	0.9100	0.7800	0.9100	+49.180%	2	1,371	-93.407%
2026-04-13	0.6100	0.6100	0.6100	0.6100	+8.929%	5	1,371	-90.164%
2026-04-07	0.5600	0.5600	0.5600	0.5600	-18.841%	3	1,366	-89.286%
2026-04-01	0.6900	0.6900	0.6900	0.6900	+23.214%	1	1,369	-91.304%
2026-03-31	0.5000	0.5700	0.5000	0.5600	-25.333%	27	1,369	-89.286%
2026-03-26	0.9000	0.9000	0.7500	0.7500	-16.667%	3,501	1,369	-92.000%
2026-03-25	0.9000	0.9200	0.9000	0.9000	+2.273%	7	4,281	-93.333%
2026-03-24	0.8400	0.8800	0.8400	0.8800	-12.000%	5,001	4,274	-93.182%
2026-03-19	0.9500	1.0000	0.9400	1.0000	-15.254%	18	8,745	-94.000%
2026-03-17	1.1800	1.1800	1.1800	1.1800	+32.584%	3	8,745	-94.915%
2026-03-13	0.8900	0.8900	0.8900	0.8900	-19.820%	2	8,742	-93.258%
2026-03-12	1.1100	1.1100	1.1100	1.1100	-20.714%	1	8,744	-94.595%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-15.152%	5	8,744	-95.714%
2026-03-10	1.5000	2.0000	1.5000	1.6500	+16.197%	5	8,749	-96.364%
2026-03-09	1.2100	1.4200	1.2100	1.4200	+17.355%	3	8,750	-95.775%
2026-03-06	1.3200	1.3200	1.0800	1.2100	-55.019%	33	8,750	-95.041%
2026-03-04	2.7700	2.7700	2.6900	2.6900	-2.536%	4	8,750	-97.770%
2026-03-03	2.4300	2.7600	2.3000	2.7600	-8.000%	14	8,750	-97.826%
2026-03-02	2.9700	3.0500	2.9700	3.0000	-6.250%	45	8,749	-98.000%
2026-02-27	3.3500	3.3500	3.1000	3.2000	-11.111%	21	8,764	-98.125%
2026-02-26	3.6000	3.7000	3.6000	3.6000	+9.091%	17	8,765	-98.333%
2026-02-25	3.2500	3.3000	3.1500	3.3000	-8.333%	35	8,768	-98.182%
2026-02-24	4.0000	4.0000	3.6000	3.6000	-1.370%	23	8,768	-98.333%
2026-02-23	3.6500	3.6500	3.6500	3.6500	-11.836%	2	8,767	-98.356%
2026-02-20	4.1000	4.2000	4.1000	4.1400	-8.000%	23	8,767	-98.551%
2026-02-19	4.4000	4.5000	4.4000	4.5000	-10.891%	10	8,754	-98.667%
2026-02-18	4.6500	5.0500	4.6500	5.0500	-4.717%	224	8,754	-98.812%
2026-02-17	4.9000	5.3500	4.9000	5.3000	+45.205%	397	8,700	-98.868%
2026-02-13	3.3000	3.7000	3.3000	3.6500	+19.672%	3	8,696	-98.356%
2026-02-12	3.7500	3.7500	2.9000	3.0500	-14.085%	1,003	8,696	-98.033%
2026-02-11	4.1500	4.1500	3.5100	3.5500	-23.820%	79	7,696	-98.310%
2026-02-10	4.2000	4.7000	4.2000	4.6600	+10.689%	515	7,683	-98.712%
2026-02-09	4.2000	4.3000	4.0500	4.2100	-7.473%	37	8,183	-98.575%
2026-02-06	4.2000	4.5500	4.1500	4.5500	+18.182%	15	8,182	-98.681%
2026-02-05	3.8500	3.8500	3.8500	3.8500	-3.750%	2	8,181	-98.442%
2026-02-04	3.6500	4.0000	3.3500	4.0000	+25.000%	457	8,180	-98.500%
2026-02-03	2.9100	3.2000	2.9100	3.2000	+20.755%	39	8,063	-98.125%
2026-02-02	2.6000	2.6500	2.4000	2.6500	+4.743%	13	8,028	-97.736%
2026-01-30	2.5300	2.5300	2.5300	2.5300	+12.946%	1	36	-97.628%
2026-01-29	1.7700	2.2400	1.7700	2.2400	+176.543%	6	35	-97.321%
2026-01-20	0.8100	0.8100	0.8100	0.8100	-26.364%	1	29	-92.593%
2026-01-13	1.0900	1.1000	1.0900	1.1000	+32.530%	5	28	-94.545%
2025-12-31	0.8300	0.8300	0.8300	0.8300	-17.000%	6	18	-92.771%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-0.990%	5	18	-94.000%
2025-12-15	1.0100	1.0100	1.0100	1.0100	+8.602%	3	13	-94.059%
2025-12-12	0.9300	0.9300	0.9300	0.9300	0.000%	10	10	-93.548%