Dark

LUV20260918P25
LUV Sep 18 2026 25.00 Put (LUV260918P00025000)
option OPRA

EOD

Jul 23, 2026

0.0400-50.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0400	0.0400	0.0400	0.0400	-50.000%	1	3,849	0.000%
2026-07-22	0.1500	0.1500	0.0800	0.0800	-60.000%	2	3,849	-50.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	+300.000%	1	3,849	-80.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	+150.000%	11	3,848	-20.000%
2026-07-10	0.0200	0.0200	0.0200	0.0200	-60.000%	1	3,837	+100.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,837	-20.000%
2026-07-02	0.0500	0.0700	0.0500	0.0500	0.000%	83	3,764	-20.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	-37.500%	2	3,764	-20.000%
2026-06-23	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,766	-50.000%
2026-06-18	0.0800	0.0800	0.0800	0.0800	-20.000%	5	3,799	-50.000%
2026-06-17	0.0400	0.1000	0.0400	0.1000	-16.667%	32	3,799	-60.000%
2026-06-16	0.0700	0.2500	0.0600	0.1200	-45.455%	7	3,799	-66.667%
2026-06-10	0.2100	0.2200	0.2100	0.2200	+10.000%	7	3,801	-81.818%
2026-06-09	0.2000	0.2000	0.2000	0.2000	-39.394%	1	3,801	-80.000%
2026-06-08	0.2400	0.3300	0.2400	0.3300	+50.000%	2	3,802	-87.879%
2026-06-05	0.2200	0.2200	0.2200	0.2200	-42.105%	3	3,802	-81.818%
2026-06-01	0.3900	0.3900	0.3800	0.3800	+72.727%	4	3,802	-89.474%
2026-05-29	0.2200	0.2200	0.2200	0.2200	-37.143%	42	3,798	-81.818%
2026-05-22	0.3000	0.3500	0.3000	0.3500	-12.500%	121	3,778	-88.571%
2026-05-21	0.3600	0.5000	0.3600	0.4000	-2.439%	18	3,763	-90.000%
2026-05-20	0.4000	0.4800	0.4000	0.4100	-8.889%	16	3,763	-90.244%
2026-05-19	0.4700	0.6400	0.4500	0.4500	-10.000%	16	3,763	-91.111%
2026-05-18	0.4200	0.5000	0.4200	0.5000	+2.041%	61	3,763	-92.000%
2026-05-15	0.4800	0.4900	0.4800	0.4900	+22.500%	2	3,763	-91.837%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-6.977%	1	3,712	-90.000%
2026-05-12	0.4100	0.5700	0.4100	0.4300	-6.522%	16	3,712	-90.698%
2026-05-11	0.4000	0.4600	0.3200	0.4600	-31.343%	176	3,712	-91.304%
2026-04-29	0.7000	0.7000	0.6200	0.6700	+11.667%	70	3,632	-94.030%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+3.448%	100	3,672	-93.333%
2026-04-27	0.5500	0.5800	0.5500	0.5800	-22.667%	32	3,707	-93.103%
2026-04-23	0.5900	0.7500	0.5900	0.7500	+25.000%	5	3,707	-94.667%
2026-04-22	0.5700	0.6000	0.4800	0.6000	+50.000%	101	3,703	-93.333%
2026-04-17	0.4500	0.4500	0.4000	0.4000	-25.926%	8	3,676	-90.000%
2026-04-15	0.5900	0.6100	0.5400	0.5400	-10.000%	22	3,676	-92.593%
2026-04-14	0.5900	0.6000	0.5900	0.6000	-21.053%	5	3,678	-93.333%
2026-04-13	0.7600	0.7600	0.7600	0.7600	+26.667%	10	3,677	-94.737%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-20.000%	2	3,667	-93.333%
2026-04-09	0.7100	0.7500	0.7100	0.7500	+47.059%	2	3,665	-94.667%
2026-04-08	0.4900	0.5100	0.4900	0.5100	-43.956%	2	3,663	-92.157%
2026-04-07	0.9100	0.9100	0.9100	0.9100	-14.953%	1	3,665	-95.604%
2026-04-02	1.0700	1.0700	1.0700	1.0700	0.000%	1	3,665	-96.262%
2026-03-31	1.0700	1.0700	1.0700	1.0700	-1.835%	3	3,665	-96.262%
2026-03-30	1.0900	1.0900	1.0900	1.0900	+1.869%	1	3,662	-96.330%
2026-03-27	1.0000	1.0700	1.0000	1.0700	+42.667%	8	3,661	-96.262%
2026-03-26	0.7500	0.7500	0.7500	0.7500	+5.634%	1	3,656	-94.667%
2026-03-24	0.7700	0.7700	0.7100	0.7100	+29.091%	2	3,657	-94.366%
2026-03-23	0.7800	0.7800	0.5500	0.5500	-35.294%	22	3,656	-92.727%
2026-03-20	0.8200	0.8500	0.8200	0.8500	+13.333%	130	3,676	-95.294%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-16.667%	3	3,659	-94.667%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-14.286%	2	3,656	-95.556%
2026-03-13	1.0500	1.0500	1.0500	1.0500	+22.093%	3	3,656	-96.190%
2026-03-12	0.9100	0.9100	0.8600	0.8600	+7.500%	3	3,653	-95.349%
2026-03-10	0.8000	0.8000	0.8000	0.8000	0.000%	2	3,651	-95.000%
2026-03-09	0.9900	0.9900	0.8000	0.8000	+14.286%	27	3,649	-95.000%
2026-03-06	0.6600	0.7000	0.6600	0.7000	+94.444%	41	3,628	-94.286%
2026-02-25	0.3200	0.3700	0.3200	0.3600	+89.474%	26	3,629	-88.889%
2026-02-10	0.2000	0.2000	0.1900	0.1900	-5.000%	10	3,629	-78.947%
2026-02-09	0.2000	0.2000	0.2000	0.2000	-60.000%	1	3,626	-80.000%
2026-01-28	0.5000	0.5000	0.5000	0.5000	+2.041%	748	3,626	-92.000%
2026-01-20	0.4000	0.4900	0.4000	0.4900	+22.500%	12	3,795	-91.837%
2026-01-14	0.5900	0.5900	0.4000	0.4000	-13.043%	31	3,783	-90.000%
2025-12-26	0.4600	0.4600	0.4600	0.4600	+2.222%	1	3,773	-91.304%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-10.000%	10	3,768	-91.111%
2025-12-17	0.5000	0.5000	0.5000	0.5000	-48.454%	3,000	3,768	-92.000%
2025-12-05	0.9700	0.9700	0.9700	0.9700	-10.185%	1	768	-95.876%
2025-12-02	1.4200	1.4200	1.0800	1.0800	-27.517%	18	768	-96.296%
2025-11-24	1.6000	1.6000	1.4800	1.4900	+2.759%	34	763	-97.315%
2025-11-12	1.4500	1.4500	1.4500	1.4500	-20.765%	20	770	-97.241%
2025-11-05	1.8300	1.8300	1.8300	1.8300	+10.909%	20	790	-97.814%
2025-10-23	1.6500	1.6500	1.6500	1.6500	+30.952%	3	770	-97.576%
2025-10-21	1.2900	1.2900	1.1800	1.2600	-18.710%	6	767	-96.825%
2025-10-17	1.5000	1.5500	1.5000	1.5500	-3.125%	5	767	-97.419%
2025-10-15	1.4600	1.6000	1.4600	1.6000	+10.345%	10	762	-97.500%
2025-10-14	1.4500	1.4500	1.4500	1.4500	-19.444%	3	759	-97.241%
2025-10-09	1.4800	1.8000	1.4800	1.8000	+13.208%	30	764	-97.778%
2025-10-08	1.5900	1.5900	1.5900	1.5900	-4.217%	2	776	-97.484%
2025-09-30	1.8500	1.8500	1.6600	1.6600	+5.732%	293	774	-97.590%
2025-09-25	1.5700	1.5700	1.5700	1.5700	-1.258%	3	485	-97.452%
2025-09-18	1.6100	1.6100	1.5800	1.5900	-11.173%	480	482	-97.484%
2025-09-11	1.7900	1.7900	1.7900	1.7900	-6.283%	3	2	-97.765%
2025-09-10	1.9100	1.9100	1.9100	1.9100	+12.353%	3	5	-97.906%
2025-09-08	1.8000	1.8000	1.7000	1.7000	-6.593%	4	2	-97.647%
2025-09-05	1.8200	1.8200	1.8200	1.8200	+17.419%	2	4	-97.802%
2025-08-29	1.5100	1.5500	1.5100	1.5500	0.000%	4	0	-97.419%