Dark

LUV20260918P32.5
LUV Sep 18 2026 32.50 Put (LUV260918P00032500)
option OPRA

EOD

Jul 23, 2026

0.15000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1900	0.1900	0.1500	0.1500	0.000%	4	867	0.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	1	870	0.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+36.364%	2	870	0.000%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-45.000%	3	870	+36.364%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-4.762%	10	870	-25.000%
2026-07-07	0.2100	0.2100	0.2100	0.2100	+5.000%	6	870	-28.571%
2026-07-06	0.1600	0.2000	0.1600	0.2000	+5.263%	679	869	-25.000%
2026-06-25	0.1900	0.1900	0.1900	0.1900	-13.636%	1	1,080	-21.053%
2026-06-24	0.2400	0.2400	0.2200	0.2200	-21.429%	34	1,080	-31.818%
2026-06-23	0.2900	0.2900	0.2800	0.2800	0.000%	21	1,114	-46.429%
2026-06-22	0.3500	0.3500	0.2800	0.2800	-30.000%	7	1,134	-46.429%
2026-06-18	0.3300	0.4000	0.3300	0.4000	+33.333%	4	1,133	-62.500%
2026-06-17	0.3000	0.3000	0.3000	0.3000	-11.765%	2	1,133	-50.000%
2026-06-16	0.3600	0.3600	0.3400	0.3400	-10.526%	2	1,133	-55.882%
2026-06-15	0.4500	0.4500	0.3800	0.3800	-28.302%	15	1,135	-60.526%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-18.462%	7	1,135	-71.698%
2026-06-11	0.9000	0.9800	0.6500	0.6500	-31.579%	40	1,132	-76.923%
2026-06-10	0.9900	0.9900	0.9300	0.9500	+15.854%	409	1,124	-84.211%
2026-06-09	0.9500	1.0500	0.8000	0.8200	-20.388%	9	753	-81.707%
2026-06-08	1.0600	1.0600	1.0300	1.0300	-1.905%	3	752	-85.437%
2026-06-05	1.0600	1.0600	1.0500	1.0500	-4.545%	3	750	-85.714%
2026-06-04	1.0600	1.1000	1.0600	1.1000	-1.786%	3	749	-86.364%
2026-06-03	1.1200	1.1200	1.1200	1.1200	+12.000%	21	749	-86.607%
2026-06-02	1.0000	1.0000	1.0000	1.0000	+5.263%	10	748	-85.000%
2026-06-01	0.9400	0.9900	0.9200	0.9500	+13.095%	50	738	-84.211%
2026-05-29	0.8800	0.8800	0.8400	0.8400	-5.618%	6	708	-82.143%
2026-05-28	0.8900	0.8900	0.8900	0.8900	+1.136%	1	708	-83.146%
2026-05-27	0.9000	0.9000	0.8800	0.8800	-20.000%	34	708	-82.955%
2026-05-26	1.1000	1.1700	1.0700	1.1000	-17.293%	14	736	-86.364%
2026-05-21	1.5500	1.5500	1.3300	1.3300	-15.823%	20	731	-88.722%
2026-05-20	1.5700	1.6000	1.5300	1.5800	-16.842%	46	731	-90.506%
2026-05-19	1.8900	1.9200	1.8900	1.9000	+6.145%	18	691	-92.105%
2026-05-18	1.5500	1.8000	1.5500	1.7900	-1.648%	20	691	-91.620%
2026-05-15	1.7900	1.8200	1.7900	1.8200	+11.656%	3	691	-91.758%
2026-05-14	1.6500	1.6700	1.5500	1.6300	+3.822%	18	679	-90.798%
2026-05-13	1.5700	1.5700	1.5700	1.5700	-8.721%	1	679	-90.446%
2026-05-12	1.6700	1.7200	1.6700	1.7200	+15.436%	8	679	-91.279%
2026-05-11	1.5400	1.5400	1.4900	1.4900	+4.196%	11	679	-89.933%
2026-05-08	1.2900	1.4300	1.2900	1.4300	-1.379%	17	678	-89.510%
2026-05-07	1.2500	1.4600	1.2500	1.4500	+2.113%	4	668	-89.655%
2026-05-06	1.4000	1.5000	1.4000	1.4200	-20.225%	11	667	-89.437%
2026-05-05	1.8000	1.8000	1.7800	1.7800	-11.000%	18	660	-91.573%
2026-05-04	1.9000	2.0200	1.8400	2.0000	+11.732%	8	644	-92.500%
2026-05-01	1.7900	1.7900	1.7900	1.7900	-15.962%	2	643	-91.620%
2026-04-30	2.0200	2.1300	2.0200	2.1300	-6.987%	31	643	-92.958%
2026-04-29	2.1600	2.3000	2.1600	2.2900	+12.255%	55	626	-93.450%
2026-04-28	2.1600	2.1600	2.0300	2.0400	+5.699%	115	674	-92.647%
2026-04-27	2.0000	2.0300	1.9300	1.9300	-12.670%	50	607	-92.228%
2026-04-23	2.1100	2.3000	2.1100	2.2100	+8.333%	13	606	-93.213%
2026-04-22	1.9400	2.0800	1.9200	2.0400	+10.870%	61	600	-92.647%
2026-04-21	1.7700	1.8400	1.7600	1.8400	+14.286%	9	545	-91.848%
2026-04-20	1.5800	1.6500	1.5600	1.6100	+15.000%	47	545	-90.683%
2026-04-17	1.2700	1.4200	1.2700	1.4000	-22.222%	34	534	-89.286%
2026-04-16	1.7500	1.8000	1.7000	1.8000	+12.500%	16	547	-91.667%
2026-04-15	1.8100	1.8100	1.6000	1.6000	-27.273%	22	559	-90.625%
2026-04-13	2.2500	2.2500	2.2000	2.2000	-2.655%	10	570	-93.182%
2026-04-09	2.2500	2.2600	2.2500	2.2600	+6.103%	52	574	-93.363%
2026-04-08	2.1600	2.1600	2.1300	2.1300	-21.402%	9	573	-92.958%
2026-04-07	2.6900	2.8100	2.6900	2.7100	+2.264%	5	581	-94.465%
2026-04-06	2.7600	2.8100	2.6300	2.6500	-14.516%	12	576	-94.340%
2026-04-02	3.0000	3.1000	3.0000	3.1000	+17.424%	18	570	-95.161%
2026-04-01	2.6400	2.6400	2.6400	2.6400	-19.266%	8	570	-94.318%
2026-03-30	3.2000	3.4000	3.2000	3.2700	+3.810%	60	564	-95.413%
2026-03-27	3.1000	3.1500	3.1000	3.1500	+33.475%	86	545	-95.238%
2026-03-26	2.3600	2.3600	2.3600	2.3600	+7.273%	26	529	-93.644%
2026-03-25	2.1000	2.2000	2.0400	2.2000	+8.911%	9	503	-93.182%
2026-03-23	2.0200	2.0200	2.0200	2.0200	-15.833%	44	503	-92.574%
2026-03-19	2.4000	2.4200	2.3700	2.4000	-16.084%	189	486	-93.750%
2026-03-13	2.8800	2.8800	2.8600	2.8600	+12.598%	2	459	-94.755%
2026-03-12	2.5500	2.5500	2.4900	2.5400	+23.902%	5	459	-94.094%
2026-03-10	2.0500	2.0500	2.0500	2.0500	-27.046%	2	455	-92.683%
2026-03-09	2.9400	2.9400	2.8100	2.8100	+22.174%	3	455	-94.662%
2026-03-06	2.3300	2.4200	2.3000	2.3000	+31.429%	4	457	-93.478%
2026-03-03	1.7500	1.7500	1.7500	1.7500	+65.094%	5	456	-91.429%
2026-02-27	1.1900	1.1900	1.0600	1.0600	+0.952%	9	456	-85.849%
2026-02-25	0.9500	1.0500	0.9500	1.0500	+15.385%	12	457	-85.714%
2026-02-24	0.9100	0.9100	0.8900	0.9100	+5.814%	8	457	-83.516%
2026-02-23	0.9600	0.9600	0.8600	0.8600	+36.508%	9	459	-82.558%
2026-02-18	0.6800	0.7700	0.6300	0.6300	-4.545%	21	465	-76.190%
2026-02-03	0.7300	0.7300	0.6600	0.6600	-48.031%	11	459	-77.273%
2026-01-29	1.2700	1.2700	1.2700	1.2700	-15.894%	9	460	-88.189%
2026-01-27	1.4500	1.5100	1.4500	1.5100	+21.774%	6	451	-90.066%
2026-01-13	1.2200	1.2400	1.2200	1.2400	-8.824%	2	446	-87.903%
2026-01-08	1.3600	1.3600	1.3600	1.3600	-11.111%	1	446	-88.971%
2026-01-02	1.5300	1.5300	1.5300	1.5300	-7.273%	10	445	-90.196%
2025-12-24	1.6500	1.6500	1.6500	1.6500	0.000%	1	440	-90.909%
2025-12-22	1.6500	1.6500	1.6500	1.6500	-9.341%	6	440	-90.909%
2025-12-18	1.8200	1.8200	1.8200	1.8200	+5.814%	10	446	-91.758%
2025-12-12	1.7200	1.7200	1.7200	1.7200	-29.218%	6	446	-91.279%
2025-12-10	2.4300	2.4300	2.4300	2.4300	-12.274%	6	452	-93.827%
2025-12-05	2.7700	2.7700	2.7700	2.7700	-24.523%	6	452	-94.585%
2025-11-26	3.6700	3.6700	3.6700	3.6700	-18.444%	1	445	-95.913%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-6.250%	15	445	-96.667%
2025-11-18	4.8000	4.8000	4.8000	4.8000	+14.286%	20	445	-96.875%
2025-11-13	4.2000	4.2000	4.2000	4.2000	-1.176%	1	445	-96.429%
2025-11-12	4.2500	4.2500	4.2500	4.2500	-13.265%	1	446	-96.471%
2025-11-06	4.9000	4.9000	4.9000	4.9000	-2.390%	1	446	-96.939%
2025-11-05	5.0200	5.0200	5.0200	5.0200	+23.951%	4	446	-97.012%
2025-10-22	3.9000	4.0500	3.9000	4.0500	-2.410%	20	442	-96.296%
2025-10-17	4.1900	4.1900	4.1500	4.1500	-6.951%	4	437	-96.386%
2025-10-16	4.3000	4.4600	4.3000	4.4600	+0.225%	169	441	-96.637%
2025-10-08	4.4500	4.4500	4.4500	4.4500	0.000%	51	276	-96.629%
2025-10-01	4.5500	4.5500	4.4500	4.4500	+3.488%	18	260	-96.629%
2025-09-26	4.3000	4.3000	4.3000	4.3000	-4.444%	51	243	-96.512%
2025-09-25	4.5000	4.5000	4.5000	4.5000	+8.434%	41	219	-96.667%
2025-09-24	3.8500	4.1500	3.8500	4.1500	+1.220%	151	185	-96.386%
2025-09-23	4.1000	4.1000	4.1000	4.1000	-17.004%	50	135	-96.341%
2025-09-16	4.9400	4.9400	4.9400	4.9400	+0.816%	6	88	-96.964%
2025-09-10	4.9000	4.9000	4.9000	4.9000	+2.083%	1	82	-96.939%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+3.226%	29	81	-96.875%
2025-09-08	4.7500	4.7500	4.6500	4.6500	+1.087%	4	55	-96.774%
2025-09-02	4.6000	4.6000	4.6000	4.6000	+10.843%	50	53	-96.739%
2025-08-28	4.1500	4.1500	4.1500	4.1500	0.000%	3	3	-96.386%