Dark

LUV20260918P35
LUV Sep 18 2026 35.00 Put (LUV260918P00035000)
option OPRA

EOD

Sep 11, 2026

0.0300-57.143%(-0.0400)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0500	0.0600	0.0200	0.0300	-57.143%	55	4,065	0.000%
2026-09-10	0.0900	0.1000	0.0600	0.0700	+16.667%	609	4,028	-57.143%
2026-09-09	0.0600	0.0600	0.0600	0.0600	-33.333%	6	3,575	-50.000%
2026-09-08	0.0700	0.0900	0.0700	0.0900	+50.000%	208	3,576	-66.667%
2026-09-04	0.0800	0.0800	0.0600	0.0600	-60.000%	9	3,396	-50.000%
2026-09-03	0.1500	0.1700	0.1400	0.1500	-25.000%	45	3,396	-80.000%
2026-09-02	0.2100	0.2300	0.1900	0.2000	-45.946%	72	3,367	-85.000%
2026-09-01	0.2400	0.3700	0.2300	0.3700	+60.870%	88	3,302	-91.892%
2026-08-31	0.2300	0.2400	0.1900	0.2300	+35.294%	136	3,293	-86.957%
2026-08-28	0.1200	0.1700	0.1100	0.1700	+30.769%	723	3,261	-82.353%
2026-08-27	0.1200	0.1300	0.1200	0.1300	+30.000%	3	3,024	-76.923%
2026-08-26	0.0500	0.1000	0.0500	0.1000	-33.333%	31	3,024	-70.000%
2026-08-25	0.1100	0.1500	0.1100	0.1500	-6.250%	160	3,014	-80.000%
2026-08-24	0.1700	0.2000	0.1500	0.1600	-23.810%	52	2,958	-81.250%
2026-08-21	0.2000	0.2300	0.2000	0.2100	-19.231%	127	2,955	-85.714%
2026-08-20	0.2000	0.2600	0.1900	0.2600	+100.000%	141	2,930	-88.462%
2026-08-19	0.1100	0.1300	0.1100	0.1300	+30.000%	9	2,896	-76.923%
2026-08-18	0.1300	0.1300	0.0900	0.1000	+66.667%	13	2,896	-70.000%
2026-08-14	0.1000	0.1000	0.0600	0.0600	-14.286%	86	2,886	-50.000%
2026-08-13	0.0700	0.0700	0.0700	0.0700	0.000%	203	2,830	-57.143%
2026-08-12	0.0700	0.0800	0.0700	0.0700	-12.500%	42	2,830	-57.143%
2026-08-11	0.0900	0.0900	0.0800	0.0800	-20.000%	2	2,842	-62.500%
2026-08-10	0.0900	0.1100	0.0800	0.1000	+11.111%	7	2,843	-70.000%
2026-08-07	0.0900	0.0900	0.0900	0.0900	+12.500%	1	2,845	-66.667%
2026-08-06	0.0500	0.0800	0.0500	0.0800	+33.333%	32	2,846	-62.500%
2026-08-05	0.0600	0.0600	0.0600	0.0600	-25.000%	1	2,818	-50.000%
2026-08-04	0.0900	0.0900	0.0700	0.0800	-33.333%	19	2,819	-62.500%
2026-08-03	0.2000	0.2000	0.1200	0.1200	-45.455%	708	2,827	-75.000%
2026-07-31	0.2500	0.2500	0.2200	0.2200	-15.385%	30	2,157	-86.364%
2026-07-30	0.5200	0.5200	0.2600	0.2600	-13.333%	33	2,185	-88.462%
2026-07-29	0.3000	0.3000	0.2600	0.3000	+42.857%	26	2,186	-90.000%
2026-07-28	0.2100	0.2100	0.2100	0.2100	-19.231%	4	2,172	-85.714%
2026-07-27	0.2600	0.2600	0.2600	0.2600	-3.704%	3	2,179	-88.462%
2026-07-24	0.3600	0.3600	0.2600	0.2700	-15.625%	74	2,179	-88.889%
2026-07-23	0.3100	0.3200	0.3100	0.3200	+28.000%	41	2,182	-90.625%
2026-07-21	0.2600	0.2600	0.2300	0.2500	-7.407%	281	2,182	-88.000%
2026-07-20	0.2700	0.2700	0.2500	0.2700	-10.000%	252	2,095	-88.889%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+36.364%	3	1,971	-90.000%
2026-07-16	0.2200	0.2200	0.2200	0.2200	-4.348%	9	1,972	-86.364%
2026-07-15	0.2400	0.2400	0.2300	0.2300	-30.303%	20	1,975	-86.957%
2026-07-14	0.3500	0.3500	0.3100	0.3300	-8.333%	3	1,994	-90.909%
2026-07-13	0.3700	0.3900	0.3200	0.3600	+9.091%	14	1,995	-91.667%
2026-07-10	0.3500	0.3600	0.3200	0.3300	-2.941%	33	1,996	-90.909%
2026-07-09	0.3300	0.3400	0.3300	0.3400	-17.073%	338	1,994	-91.176%
2026-07-08	0.3900	0.4200	0.3900	0.4100	+28.125%	7	1,679	-92.683%
2026-07-07	0.3100	0.3200	0.3100	0.3200	+28.000%	10	1,678	-90.625%
2026-07-06	0.2600	0.2600	0.2100	0.2500	-16.667%	19	1,672	-88.000%
2026-07-02	0.2500	0.3000	0.2500	0.3000	+20.000%	8	1,682	-90.000%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-13.793%	10	1,682	-88.000%
2026-06-29	0.2900	0.2900	0.2900	0.2900	-3.333%	2	1,692	-89.655%
2026-06-26	0.2700	0.3200	0.2700	0.3000	-14.286%	37	1,690	-90.000%
2026-06-25	0.3400	0.3500	0.2900	0.3500	+2.941%	48	1,695	-91.429%
2026-06-24	0.3600	0.3600	0.3200	0.3400	-15.000%	26	1,697	-91.176%
2026-06-23	0.4000	0.4000	0.3600	0.4000	-6.977%	12	1,717	-92.500%
2026-06-22	0.5500	0.5500	0.3900	0.4300	-10.417%	94	1,718	-93.023%
2026-06-18	0.5000	0.5100	0.4800	0.4800	-7.692%	5	1,728	-93.750%
2026-06-17	0.4800	0.5600	0.4600	0.5200	-7.143%	59	1,728	-94.231%
2026-06-16	0.5200	0.5700	0.4800	0.5600	-18.841%	331	1,728	-94.643%
2026-06-15	0.7400	0.7400	0.6800	0.6900	-18.824%	32	1,623	-95.652%
2026-06-12	1.0000	1.0000	0.8000	0.8500	-20.561%	34	1,622	-96.471%
2026-06-11	1.4800	1.5100	1.0200	1.0700	-32.278%	35	1,605	-97.196%
2026-06-10	1.4000	1.5800	1.4000	1.5800	+26.400%	16	1,613	-98.101%
2026-06-09	1.3400	1.5700	1.2500	1.2500	-18.301%	87	1,609	-97.600%
2026-06-08	1.6800	1.6900	1.5300	1.5300	-6.135%	31	1,593	-98.039%
2026-06-05	1.6300	1.6600	1.6300	1.6300	-1.807%	3	1,577	-98.160%
2026-06-04	1.6300	1.6600	1.6300	1.6600	-5.143%	3	1,578	-98.193%
2026-06-03	1.6000	1.7500	1.5700	1.7500	+19.863%	21	1,580	-98.286%
2026-06-02	1.5600	1.5600	1.4600	1.4600	-0.680%	18	1,581	-97.945%
2026-06-01	1.4600	1.7500	1.4600	1.4700	+3.521%	36	1,586	-97.959%
2026-05-29	1.3000	1.4200	1.2500	1.4200	+4.412%	7	1,575	-97.887%
2026-05-28	1.3600	1.3600	1.3600	1.3600	+7.087%	30	1,572	-97.794%
2026-05-27	1.3500	1.3500	1.2600	1.2700	-22.086%	29	1,572	-97.638%
2026-05-26	1.7800	1.7800	1.6300	1.6300	-14.211%	16	1,566	-98.160%
2026-05-22	1.8900	2.1200	1.8900	1.9000	-10.377%	26	1,563	-98.421%
2026-05-21	2.4200	2.4200	2.0300	2.1200	-4.933%	24	1,547	-98.585%
2026-05-20	2.4000	2.4000	2.2300	2.2300	-25.667%	17	1,547	-98.655%
2026-05-19	2.8500	3.0000	2.8500	3.0000	+12.360%	41	1,524	-99.000%
2026-05-18	2.4500	2.6700	2.4500	2.6700	+3.488%	567	1,524	-98.876%
2026-05-15	2.5700	2.5800	2.5400	2.5800	+7.950%	19	1,524	-98.837%
2026-05-14	2.3800	2.4100	2.3100	2.3900	+3.463%	22	959	-98.745%
2026-05-13	2.4000	2.5000	2.3000	2.3100	-1.702%	11	960	-98.701%
2026-05-12	2.4600	2.5100	2.3000	2.3500	+3.070%	68	960	-98.723%
2026-05-11	2.0600	2.3000	2.0600	2.2800	+11.220%	28	960	-98.684%
2026-05-08	2.0400	2.0500	2.0400	2.0500	+3.535%	2	965	-98.537%
2026-05-07	1.8500	2.1800	1.8300	1.9800	-1.000%	108	965	-98.485%
2026-05-06	2.1400	2.1400	1.9500	2.0000	-18.033%	67	969	-98.500%
2026-05-05	2.5600	2.5600	2.4400	2.4400	-15.862%	11	965	-98.770%
2026-05-04	2.8800	2.9000	2.8800	2.9000	-3.333%	2	961	-98.966%
2026-05-01	3.0000	3.0000	3.0000	3.0000	0.000%	1	960	-99.000%
2026-04-30	2.9900	3.0000	2.9900	3.0000	-10.979%	5	960	-99.000%
2026-04-29	3.2200	3.3700	3.2000	3.3700	+12.333%	3	957	-99.110%
2026-04-28	2.9600	3.0000	2.9500	3.0000	+1.695%	20	955	-99.000%
2026-04-27	2.8500	2.9500	2.8000	2.9500	+4.982%	9	940	-98.983%
2026-04-24	3.0500	3.0500	2.7500	2.8100	-14.848%	177	941	-98.932%
2026-04-23	3.1500	3.5500	3.1000	3.3000	+13.793%	31	937	-99.091%
2026-04-22	2.7000	2.9000	2.7000	2.9000	+13.281%	11	926	-98.966%
2026-04-21	2.4900	2.5600	2.4900	2.5600	+11.304%	3	930	-98.828%
2026-04-20	2.2500	2.3200	2.2300	2.3000	+12.195%	31	930	-98.696%
2026-04-17	1.9000	2.0500	1.8000	2.0500	-20.233%	24	951	-98.537%
2026-04-16	2.3500	2.6000	2.3500	2.5700	+10.776%	64	966	-98.833%
2026-04-15	2.4200	2.4200	2.2200	2.3200	+8.920%	21	965	-98.707%
2026-04-14	2.4800	2.4800	2.1300	2.1300	-35.455%	4	968	-98.592%
2026-04-13	3.3000	3.3100	3.3000	3.3000	+13.793%	18	968	-99.091%
2026-04-10	2.7000	2.9000	2.7000	2.9000	-4.918%	3	980	-98.966%
2026-04-09	3.1000	3.1000	3.0000	3.0500	+15.094%	10	980	-99.016%
2026-04-08	2.6500	2.6500	2.6500	2.6500	-30.263%	1	989	-98.868%
2026-04-07	3.9500	3.9500	3.6500	3.8000	+2.703%	31	988	-99.211%
2026-04-06	3.7500	3.8000	3.6500	3.7000	-7.960%	11	957	-99.189%
2026-04-02	4.6300	4.6300	4.0000	4.0200	+10.137%	93	856	-99.254%
2026-04-01	3.6400	3.7000	3.5500	3.6500	-5.928%	40	856	-99.178%
2026-03-31	4.2300	4.6000	3.8400	3.8800	-10.393%	35	830	-99.227%
2026-03-30	4.1000	4.5000	4.1000	4.3300	+3.095%	39	814	-99.307%
2026-03-27	3.6000	4.2000	3.6000	4.2000	+35.484%	93	796	-99.286%
2026-03-25	3.2000	3.2000	3.0500	3.1000	-4.615%	43	760	-99.032%
2026-03-24	3.1500	3.2500	3.1000	3.2500	+9.060%	85	718	-99.077%
2026-03-23	2.8200	2.9800	2.8000	2.9800	-9.697%	52	633	-98.993%
2026-03-20	3.1800	3.3000	3.1200	3.3000	+1.538%	34	588	-99.091%
2026-03-19	3.2000	3.2500	3.1500	3.2500	+11.301%	215	555	-99.077%
2026-03-18	2.9200	2.9200	2.9200	2.9200	-16.571%	10	426	-98.973%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-9.091%	90	421	-99.143%
2026-03-13	3.7500	3.8500	3.7500	3.8500	+12.573%	67	338	-99.221%
2026-03-12	3.4200	3.4200	3.4200	3.4200	+12.131%	10	327	-99.123%
2026-03-11	3.0200	3.0700	3.0200	3.0500	-3.175%	40	322	-99.016%
2026-03-09	3.3000	3.7600	3.1500	3.1500	0.000%	22	301	-99.048%
2026-03-06	3.1500	3.1500	3.1500	3.1500	+51.442%	1	294	-99.048%
2026-03-05	2.0800	2.0800	2.0800	2.0800	+39.597%	30	293	-98.558%
2026-02-27	1.6200	1.6200	1.4600	1.4900	+15.504%	5	288	-97.987%
2026-02-24	1.3500	1.3500	1.2900	1.2900	+21.698%	10	287	-97.674%
2026-02-18	1.0600	1.0600	1.0600	1.0600	+37.662%	1	287	-97.170%
2026-02-06	0.7700	0.7700	0.7700	0.7700	-34.746%	2	287	-96.104%
2026-02-02	1.1800	1.1800	1.1800	1.1800	-40.404%	2	287	-97.458%
2026-01-27	1.9800	1.9800	1.9800	1.9800	+1.538%	1	286	-98.485%
2026-01-20	1.9500	1.9500	1.9500	1.9500	+12.069%	4	285	-98.462%
2026-01-09	1.7400	1.7400	1.7400	1.7400	-9.375%	15	289	-98.276%
2026-01-08	1.9200	1.9200	1.9200	1.9200	-14.286%	1	274	-98.438%
2025-12-31	2.2400	2.2400	2.2400	2.2400	-2.183%	1	273	-98.661%
2025-12-23	2.2900	2.2900	2.2900	2.2900	+1.327%	2	273	-98.690%
2025-12-16	2.2600	2.2600	2.2600	2.2600	-6.224%	6	272	-98.673%
2025-12-12	2.4100	2.4100	2.4100	2.4100	-29.118%	6	278	-98.755%
2025-12-08	3.4000	3.4000	3.4000	3.4000	-4.225%	15	278	-99.118%
2025-12-05	3.5500	3.5600	3.5500	3.5500	-17.056%	21	278	-99.155%
2025-12-02	4.2800	4.2800	4.2800	4.2800	-5.519%	5	258	-99.299%
2025-11-26	4.5300	4.5300	4.5300	4.5300	-9.400%	5	253	-99.338%
2025-11-25	5.4000	5.4000	5.0000	5.0000	-13.793%	6	253	-99.400%
2025-11-21	5.8000	5.8000	5.8000	5.8000	-6.452%	5	253	-99.483%
2025-11-17	6.2000	6.2000	6.2000	6.2000	+8.772%	100	253	-99.516%
2025-11-12	5.6000	5.7000	5.6000	5.7000	-12.308%	54	295	-99.474%
2025-11-05	6.5000	6.5000	6.5000	6.5000	+3.668%	53	254	-99.538%
2025-10-28	6.2800	6.2800	6.0500	6.2700	+4.500%	20	209	-99.522%
2025-10-23	6.1000	6.1000	6.0000	6.0000	0.000%	213	189	-99.500%
2025-10-14	5.9500	6.0000	5.9500	6.0000	-3.226%	100	387	-99.500%
2025-10-13	6.2000	6.2000	6.2000	6.2000	+2.479%	100	287	-99.516%
2025-10-09	6.0500	6.0500	6.0500	6.0500	+4.310%	50	187	-99.504%
2025-10-07	5.8000	5.8000	5.8000	5.8000	-3.333%	50	187	-99.483%
2025-10-02	6.0000	6.0000	6.0000	6.0000	+4.348%	100	138	-99.500%
2025-10-01	6.0000	6.0000	5.7500	5.7500	-4.167%	114	163	-99.478%
2025-09-30	6.0000	6.0000	6.0000	6.0000	+2.564%	100	50	-99.500%
2025-09-26	5.8500	5.8500	5.8400	5.8500	-10.000%	100	150	-99.487%
2025-09-11	6.2500	6.5000	6.2500	6.5000	0.000%	100	50	-99.538%