Dark

LUV20260918P30
LUV Sep 18 2026 30.00 Put (LUV260918P00030000)
option OPRA

EOD

Jul 23, 2026

0.08000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,349	0.000%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,349	0.000%
2026-07-20	0.0900	0.0900	0.0900	0.0900	-25.000%	1	1,349	-11.111%
2026-07-06	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,348	-33.333%
2026-07-01	0.1200	0.1200	0.1200	0.1200	-7.692%	5	1,348	-33.333%
2026-06-30	0.1300	0.1300	0.1300	0.1300	+8.333%	30	1,345	-38.462%
2026-06-29	0.1200	0.1200	0.1200	0.1200	-29.412%	13	1,375	-33.333%
2026-06-26	0.1300	0.1700	0.1300	0.1700	+6.250%	22	1,382	-52.941%
2026-06-25	0.1400	0.1600	0.1400	0.1600	+6.667%	4	1,387	-50.000%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-16.667%	244	1,388	-46.667%
2026-06-22	0.1800	0.2000	0.1800	0.1800	-18.182%	20	1,388	-55.556%
2026-06-18	0.2000	0.2200	0.2000	0.2200	+4.762%	21	1,383	-63.636%
2026-06-17	0.2000	0.2200	0.2000	0.2100	-16.000%	6	1,383	-61.905%
2026-06-16	0.2300	0.2500	0.2300	0.2500	-16.667%	137	1,383	-68.000%
2026-06-15	0.2800	0.3000	0.2800	0.3000	-23.077%	58	1,517	-73.333%
2026-06-12	0.3900	0.3900	0.3900	0.3900	-22.000%	6	1,564	-79.487%
2026-06-11	0.7000	0.7000	0.4900	0.5000	-27.536%	23	1,564	-84.000%
2026-06-05	0.6900	0.6900	0.6900	0.6900	+1.471%	1	1,582	-88.406%
2026-06-04	0.6800	0.6800	0.6800	0.6800	+6.250%	1	1,581	-88.235%
2026-06-03	0.6400	0.6400	0.6400	0.6400	+16.364%	25	1,580	-87.500%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,580	-85.455%
2026-05-29	0.6000	0.6000	0.6000	0.6000	-1.639%	1	1,580	-86.667%
2026-05-28	0.6100	0.6100	0.6100	0.6100	+7.018%	30	1,580	-86.885%
2026-05-27	0.7000	0.7000	0.5700	0.5700	-16.176%	6	1,580	-85.965%
2026-05-26	0.8400	0.8400	0.6600	0.6800	-20.000%	27	1,579	-88.235%
2026-05-22	0.9300	0.9300	0.8500	0.8500	-9.574%	2	1,577	-90.588%
2026-05-21	1.0100	1.2000	0.8900	0.9400	+1.075%	25	1,578	-91.489%
2026-05-20	1.1300	1.2000	0.9300	0.9300	-30.075%	17	1,578	-91.398%
2026-05-19	1.2800	1.3600	1.2600	1.3300	+18.750%	9	1,584	-93.985%
2026-05-18	1.0800	1.3400	1.0600	1.1200	-6.667%	20	1,584	-92.857%
2026-05-15	1.2100	1.2100	1.2000	1.2000	+20.000%	67	1,584	-93.333%
2026-05-14	1.1500	1.1500	0.9500	1.0000	-7.407%	10	1,523	-92.000%
2026-05-13	1.0800	1.0800	1.0800	1.0800	+9.091%	13	1,537	-92.593%
2026-05-12	1.0000	1.2400	0.9900	0.9900	0.000%	16	1,537	-91.919%
2026-05-11	0.9900	0.9900	0.9900	0.9900	+2.062%	5	1,537	-91.919%
2026-05-08	0.9700	0.9700	0.9700	0.9700	+1.042%	10	1,532	-91.753%
2026-05-07	0.8500	0.9800	0.8300	0.9600	+6.667%	58	1,542	-91.667%
2026-05-06	0.9600	0.9700	0.9000	0.9000	-19.643%	56	1,535	-91.111%
2026-05-05	1.1900	1.2300	1.1200	1.1200	-17.647%	69	1,530	-92.857%
2026-05-04	1.1800	1.3600	1.1800	1.3600	+2.256%	15	1,534	-94.118%
2026-05-01	1.3300	1.3300	1.3300	1.3300	-19.394%	1	1,536	-93.985%
2026-04-29	1.5000	1.6500	1.5000	1.6500	+17.021%	101	1,536	-95.152%
2026-04-28	1.4100	1.4100	1.4100	1.4100	+2.920%	3	1,635	-94.326%
2026-04-27	1.3600	1.3700	1.3600	1.3700	-1.439%	31	1,635	-94.161%
2026-04-24	1.4300	1.4300	1.3600	1.3900	-13.125%	9	1,605	-94.245%
2026-04-23	1.5700	1.8000	1.5500	1.6000	+12.676%	21	1,606	-95.000%
2026-04-22	1.2300	1.4400	1.2100	1.4200	+9.231%	491	1,602	-94.366%
2026-04-21	1.2400	1.3200	1.2400	1.3000	+19.266%	22	1,118	-93.846%
2026-04-20	1.1000	1.1000	1.0900	1.0900	+4.808%	4	1,118	-92.661%
2026-04-17	0.9100	1.0400	0.8800	1.0400	-16.129%	12	1,114	-92.308%
2026-04-16	1.2600	1.2600	1.2400	1.2400	-0.800%	73	1,116	-93.548%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-19.872%	1	1,185	-93.600%
2026-04-13	1.7300	1.7600	1.5500	1.5600	+5.405%	469	1,185	-94.872%
2026-04-09	1.4800	1.4800	1.4800	1.4800	-29.524%	10	748	-94.595%
2026-04-07	2.1000	2.1000	2.1000	2.1000	+3.960%	26	748	-96.190%
2026-04-06	2.1400	2.1400	2.0000	2.0200	-13.305%	8	748	-96.040%
2026-04-02	2.2800	2.3300	2.2800	2.3300	+4.484%	23	747	-96.567%
2026-03-31	2.2200	2.2300	2.2200	2.2300	-5.106%	2	747	-96.413%
2026-03-30	2.3300	2.3600	2.3100	2.3500	+4.444%	32	747	-96.596%
2026-03-27	2.0600	2.2900	2.0600	2.2500	+31.579%	41	718	-96.444%
2026-03-26	1.8300	1.8300	1.7100	1.7100	+7.547%	21	695	-95.322%
2026-03-23	1.6000	1.6000	1.4600	1.5900	-15.873%	29	676	-94.969%
2026-03-20	1.8900	1.8900	1.8900	1.8900	+11.176%	1	667	-95.767%
2026-03-19	1.7000	1.7000	1.7000	1.7000	+2.410%	1	666	-95.294%
2026-03-17	1.6600	1.6600	1.6600	1.6600	-10.270%	22	666	-95.181%
2026-03-16	1.8500	1.8500	1.8500	1.8500	-11.905%	10	666	-95.676%
2026-03-13	2.1200	2.1200	2.1000	2.1000	+10.526%	6	656	-96.190%
2026-03-12	1.7100	1.9000	1.7100	1.9000	+18.012%	7	655	-95.789%
2026-03-11	1.6100	1.6100	1.6100	1.6100	+11.034%	1	650	-95.031%
2026-03-10	1.6000	1.6000	1.4500	1.4500	-9.375%	22	650	-94.483%
2026-03-09	1.7000	1.7000	1.6000	1.6000	-3.030%	20	630	-95.000%
2026-03-06	1.5000	1.7500	1.5000	1.6500	+43.478%	29	611	-95.152%
2026-03-05	1.1500	1.2000	1.1500	1.1500	+15.000%	62	583	-93.043%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+72.414%	3	522	-92.000%
2026-02-27	0.6600	0.6600	0.5800	0.5800	-18.310%	3	519	-86.207%
2026-02-25	0.7200	0.7600	0.7000	0.7100	+24.561%	12	522	-88.732%
2026-02-18	0.4600	0.5700	0.4600	0.5700	+50.000%	8	522	-85.965%
2026-02-09	0.3800	0.3800	0.3800	0.3800	-2.564%	1	525	-78.947%
2026-02-06	0.3900	0.3900	0.3900	0.3900	-20.408%	10	525	-79.487%
2026-02-04	0.4900	0.4900	0.4900	0.4900	-53.333%	1	522	-83.673%
2026-01-28	1.0300	1.0500	1.0300	1.0500	+10.526%	11	522	-92.381%
2026-01-23	0.9500	0.9500	0.9500	0.9500	+4.396%	5	517	-91.579%
2026-01-15	0.9100	0.9100	0.9100	0.9100	-2.151%	2	512	-91.209%
2026-01-12	0.9300	0.9300	0.9300	0.9300	0.000%	1	512	-91.398%
2026-01-08	0.9300	0.9300	0.9300	0.9300	-14.679%	1	513	-91.398%
2025-12-29	1.0900	1.0900	1.0900	1.0900	-1.802%	1	514	-92.661%
2025-12-23	1.0900	1.1100	1.0900	1.1100	+0.909%	7	513	-92.793%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-29.032%	4	508	-92.727%
2025-12-10	1.6800	1.6800	1.5500	1.5500	-13.889%	25	508	-94.839%
2025-12-09	1.7600	1.8000	1.7600	1.8000	-3.743%	5	515	-95.556%
2025-12-08	1.8700	1.8700	1.8700	1.8700	-3.608%	2	518	-95.722%
2025-12-05	1.9400	1.9400	1.9400	1.9400	-19.502%	5	518	-95.876%
2025-12-02	2.4100	2.4100	2.4100	2.4100	-27.410%	5	523	-96.680%
2025-11-17	3.3200	3.3200	3.3200	3.3200	-17.000%	10	518	-97.590%
2025-11-03	3.9800	4.0000	3.9800	4.0000	+14.613%	3	508	-98.000%
2025-10-27	3.4900	3.4900	3.4900	3.4900	-0.286%	4	504	-97.708%
2025-10-23	3.7100	3.7100	3.5000	3.5000	+11.111%	11	504	-97.714%
2025-10-16	3.1500	3.1500	3.1500	3.1500	-3.077%	194	500	-97.460%
2025-10-08	3.3000	3.3000	3.2500	3.2500	-10.714%	5	306	-97.538%
2025-09-30	3.6400	3.6400	3.6400	3.6400	+8.657%	1	301	-97.802%
2025-09-26	3.3500	3.3500	3.3500	3.3500	+3.395%	1	300	-97.612%
2025-09-17	3.2400	3.2400	3.2400	3.2400	-13.830%	30	300	-97.531%
2025-09-16	3.7600	3.7600	3.7600	3.7600	+7.123%	5	330	-97.872%
2025-09-15	3.5100	3.5100	3.5100	3.5100	+1.739%	10	325	-97.721%
2025-09-08	3.5500	3.5500	3.4500	3.4500	-5.479%	2	315	-97.681%
2025-09-05	3.6500	3.6500	3.6500	3.6500	+5.797%	301	315	-97.808%
2025-09-04	3.2600	3.4600	3.2600	3.4500	+10.932%	12	28	-97.681%
2025-08-28	3.1100	3.1100	3.1100	3.1100	+2.640%	5	16	-97.428%
2025-08-26	3.0500	3.0500	3.0300	3.0300	-8.182%	8	3	-97.360%
2025-08-22	3.5000	3.5000	3.3000	3.3000	0.000%	3	3	-97.576%