Dark

LUV20260918P27.5
LUV Sep 18 2026 27.50 Put (LUV260918P00027500)
option OPRA

Inactive

Jul 9, 2026

0.0800-11.111%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,454	0.000%
2026-06-25	0.0600	0.0900	0.0600	0.0900	-25.000%	9	1,454	-11.111%
2026-06-22	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,454	-33.333%
2026-06-17	0.1400	0.1500	0.1400	0.1500	-66.667%	7	1,461	-46.667%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+32.353%	1	1,461	-82.222%
2026-05-27	0.3400	0.3400	0.3400	0.3400	-20.930%	1	1,461	-76.471%
2026-05-26	0.4900	0.5100	0.3800	0.4300	-14.000%	10	1,461	-81.395%
2026-05-22	0.6700	0.6700	0.5000	0.5000	-23.077%	5	1,461	-84.000%
2026-05-21	0.6100	0.7600	0.6100	0.6500	-4.412%	20	1,459	-87.692%
2026-05-20	0.6100	0.8100	0.5800	0.6800	-18.072%	16	1,459	-88.235%
2026-05-19	0.7900	0.9000	0.7400	0.8300	+9.211%	41	1,459	-90.361%
2026-05-18	0.6800	0.8800	0.6800	0.7600	0.000%	20	1,459	-89.474%
2026-05-15	0.7600	0.7600	0.7600	0.7600	+22.581%	25	1,459	-89.474%
2026-05-12	0.6700	0.8300	0.6200	0.6200	+8.772%	16	1,459	-87.097%
2026-05-07	0.7200	0.7200	0.5300	0.5700	-9.524%	10	1,459	-85.965%
2026-05-06	0.6200	0.6400	0.5500	0.6300	-19.231%	10	1,459	-87.302%
2026-05-01	0.8100	0.8100	0.7800	0.7800	-25.714%	5	1,459	-89.744%
2026-04-29	1.0500	1.0500	1.0000	1.0500	+28.049%	358	1,459	-92.381%
2026-04-27	0.8700	0.9100	0.8200	0.8200	-8.889%	3	1,809	-90.244%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-4.255%	1	1,809	-91.111%
2026-04-22	0.9500	0.9500	0.9400	0.9400	+10.588%	350	1,808	-91.489%
2026-04-21	0.8500	0.8500	0.8500	0.8500	-9.574%	1	1,458	-90.588%
2026-04-16	0.9400	0.9400	0.9400	0.9400	+10.588%	2	1,457	-91.489%
2026-04-15	0.8700	0.8700	0.8000	0.8500	-3.409%	20	1,457	-90.588%
2026-04-14	0.8800	0.8800	0.8800	0.8800	-23.478%	1	1,460	-90.909%
2026-04-13	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,460	-93.043%
2026-04-09	1.1100	1.1100	0.9600	1.0000	-34.211%	13	1,459	-92.000%
2026-04-07	1.5200	1.5200	1.5200	1.5200	-1.299%	1	1,459	-94.737%
2026-04-02	1.5200	1.5400	1.5200	1.5400	+6.944%	2	1,459	-94.805%
2026-03-31	1.5300	1.5300	1.4400	1.4400	-14.286%	83	1,459	-94.444%
2026-03-30	1.6200	1.6800	1.5200	1.6800	+12.000%	131	1,459	-95.238%
2026-03-27	1.5000	1.5000	1.5000	1.5000	+36.364%	1	1,459	-94.667%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-9.836%	3	1,458	-92.727%
2026-03-20	1.2200	1.2200	1.2200	1.2200	+5.172%	100	1,455	-93.443%
2026-03-11	1.0900	1.1600	1.0900	1.1600	+8.411%	6	1,401	-93.103%
2026-03-10	1.0700	1.0700	1.0700	1.0700	-14.400%	4	1,395	-92.523%
2026-03-09	1.4600	1.4600	1.2500	1.2500	+22.549%	27	1,395	-93.600%
2026-03-06	1.0200	1.0200	1.0200	1.0200	+155.000%	2	1,387	-92.157%
2026-02-12	0.4000	0.4000	0.4000	0.4000	-23.077%	100	1,389	-80.000%
2026-01-29	0.8200	0.8300	0.5200	0.5200	-14.754%	5	1,338	-84.615%
2026-01-27	0.6100	0.6100	0.6100	0.6100	-23.750%	1	1,341	-86.885%
2026-01-14	0.8000	0.8000	0.8000	0.8000	+19.403%	1	1,341	-90.000%
2026-01-13	0.6700	0.6700	0.6700	0.6700	+11.667%	1	1,342	-88.060%
2026-01-09	0.6000	0.6000	0.6000	0.6000	0.000%	24	1,343	-86.667%
2026-01-07	0.6000	0.6000	0.6000	0.6000	-18.919%	16	1,355	-86.667%
2025-12-29	0.7400	0.7400	0.7400	0.7400	-9.756%	1	1,371	-89.189%
2025-12-18	0.7900	0.8200	0.7900	0.8200	-2.381%	4	1,371	-90.244%
2025-12-15	0.8400	0.8400	0.8400	0.8400	-23.636%	2	1,367	-90.476%
2025-12-09	1.1000	1.1000	1.1000	1.1000	-23.077%	1	1,367	-92.727%
2025-12-05	1.4300	1.4300	1.4300	1.4300	-10.063%	20	1,366	-94.406%
2025-12-03	1.6900	1.6900	1.5700	1.5900	-5.357%	18	1,366	-94.969%
2025-12-02	1.6600	1.6800	1.6600	1.6800	+14.286%	6	1,357	-95.238%
2025-11-28	1.4700	1.4700	1.4700	1.4700	-22.222%	30	1,358	-94.558%
2025-11-26	1.8900	1.8900	1.8900	1.8900	-14.091%	5	1,358	-95.767%
2025-11-12	2.2000	2.2000	2.2000	2.2000	-13.725%	5	1,358	-96.364%
2025-11-11	2.4500	2.5500	2.4500	2.5500	+15.909%	5	1,353	-96.863%
2025-11-10	2.1600	2.2000	2.1600	2.2000	-15.385%	7	1,353	-96.364%
2025-11-07	2.7100	2.7100	2.6000	2.6000	+5.691%	16	1,356	-96.923%
2025-11-06	2.4600	2.4600	2.4600	2.4600	-4.280%	5	1,361	-96.748%
2025-11-05	2.6000	2.6100	2.5700	2.5700	-22.121%	276	1,366	-96.887%
2025-11-04	3.3000	3.3000	3.3000	3.3000	+13.793%	30	1,091	-97.576%
2025-11-03	3.0500	3.3500	2.7500	2.9000	+7.407%	38	1,054	-97.241%
2025-10-29	2.7000	2.7000	2.7000	2.7000	+12.500%	1,000	1,054	-97.037%
2025-10-23	2.4000	2.4000	2.4000	2.4000	+23.077%	5	54	-96.667%
2025-10-21	1.9500	1.9500	1.9500	1.9500	-0.510%	2	49	-95.897%
2025-10-20	1.9600	1.9600	1.9600	1.9600	-9.677%	2	49	-95.918%
2025-10-17	2.1800	2.1800	2.1700	2.1700	-7.265%	4	47	-96.313%
2025-10-16	2.3400	2.3400	2.3400	2.3400	+4.000%	4	48	-96.581%
2025-10-15	2.2000	2.2500	2.2000	2.2500	-11.417%	2	44	-96.444%
2025-09-25	2.5000	2.5400	2.5000	2.5400	+29.592%	2	44	-96.850%
2025-09-24	1.9600	1.9600	1.9600	1.9600	-14.783%	1	44	-95.918%
2025-09-22	2.3000	2.3000	2.3000	2.3000	+2.679%	4	44	-96.522%
2025-09-19	2.2400	2.2400	2.2400	2.2400	-13.846%	4	40	-96.429%
2025-09-15	2.5600	2.6000	2.5600	2.6000	+5.263%	4	44	-96.923%
2025-09-12	2.4400	2.4700	2.4400	2.4700	-1.594%	4	46	-96.761%
2025-09-11	2.5100	2.5100	2.5100	2.5100	+0.400%	2	46	-96.813%
2025-09-08	2.5000	2.5000	2.5000	2.5000	+9.649%	40	44	-96.800%
2025-09-04	2.2800	2.2800	2.2800	2.2800	0.000%	4	4	-96.491%