Dark

LUV20260918P37.5
LUV Sep 18 2026 37.50 Put (LUV260918P00037500)
option OPRA

EOD

Jul 23, 2026

0.6900+56.818%(+0.2500)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7300	0.7300	0.5400	0.6900	+56.818%	62	2,981	0.000%
2026-07-22	0.4600	0.4600	0.4400	0.4400	+4.762%	518	3,003	+56.818%
2026-07-21	0.4500	0.4500	0.4200	0.4200	-16.000%	7	3,187	+64.286%
2026-07-20	0.4500	0.5000	0.4500	0.5000	-7.407%	42	3,186	+38.000%
2026-07-17	0.5400	0.5400	0.5400	0.5400	+31.707%	32	3,186	+27.778%
2026-07-15	0.4500	0.4600	0.4100	0.4100	-26.786%	487	3,182	+68.293%
2026-07-13	0.5100	0.5800	0.5100	0.5600	+5.660%	39	2,920	+23.214%
2026-07-10	0.6100	0.6100	0.5300	0.5300	+3.922%	57	2,925	+30.189%
2026-07-09	0.5400	0.5400	0.4900	0.5100	-25.000%	609	2,928	+35.294%
2026-07-08	0.6100	0.6800	0.6100	0.6800	+30.769%	8	2,551	+1.471%
2026-07-07	0.5200	0.5200	0.4800	0.5200	+23.810%	26	2,554	+32.692%
2026-07-06	0.4100	0.4200	0.4100	0.4200	-6.667%	24	2,554	+64.286%
2026-07-02	0.4300	0.4500	0.4300	0.4500	+4.651%	79	2,571	+53.333%
2026-07-01	0.4500	0.4500	0.4100	0.4300	0.000%	323	2,571	+60.465%
2026-06-30	0.4000	0.4300	0.4000	0.4300	-6.522%	196	2,342	+60.465%
2026-06-29	0.4600	0.4600	0.4600	0.4600	+2.222%	1	2,203	+50.000%
2026-06-26	0.4900	0.4900	0.4500	0.4500	-6.250%	6	2,203	+53.333%
2026-06-25	0.5600	0.5600	0.4200	0.4800	-12.727%	13	2,204	+43.750%
2026-06-24	0.5400	0.5500	0.5100	0.5500	-8.333%	11	2,205	+25.455%
2026-06-23	0.6000	0.6400	0.6000	0.6000	-9.091%	26	2,213	+15.000%
2026-06-22	0.8000	0.8000	0.6600	0.6600	-26.667%	87	2,214	+4.545%
2026-06-17	0.8400	0.9000	0.8000	0.9000	+7.143%	26	2,218	-23.333%
2026-06-16	0.7800	0.8400	0.7800	0.8400	-25.664%	2	2,218	-17.857%
2026-06-15	1.1000	1.1300	1.1000	1.1300	-15.038%	35	2,220	-38.938%
2026-06-12	1.3500	1.3500	1.2500	1.3300	-15.823%	7	2,196	-48.120%
2026-06-11	2.2700	2.2800	1.5600	1.5800	-32.189%	344	2,196	-56.329%
2026-06-10	2.0100	2.3300	2.0100	2.3300	+19.487%	13	2,440	-70.386%
2026-06-09	2.0800	2.3500	1.9000	1.9500	-19.421%	212	2,443	-64.615%
2026-06-05	2.4200	2.4500	2.3700	2.4200	+0.415%	48	2,486	-71.488%
2026-06-04	2.4200	2.4200	2.4100	2.4100	-6.950%	34	2,467	-71.369%
2026-06-03	2.5100	2.5900	2.4700	2.5900	+18.265%	31	2,467	-73.359%
2026-06-02	2.1900	2.2000	2.1600	2.1900	+1.389%	19	2,461	-68.493%
2026-06-01	2.3600	2.4200	2.1500	2.1600	+6.404%	329	2,460	-68.056%
2026-05-29	1.9300	2.0300	1.9300	2.0300	-1.456%	2	2,204	-66.010%
2026-05-28	2.1500	2.2000	2.0600	2.0600	+1.980%	11	2,206	-66.505%
2026-05-27	1.8700	2.1000	1.8700	2.0200	-14.768%	291	2,208	-65.842%
2026-05-26	2.3100	2.4100	2.3100	2.3700	-14.440%	49	2,457	-70.886%
2026-05-22	3.0000	3.0000	2.7300	2.7700	-6.419%	385	2,461	-75.090%
2026-05-21	3.3500	3.3500	2.9600	2.9600	-8.923%	20	2,455	-76.689%
2026-05-20	4.1000	4.1000	3.2000	3.2500	-20.732%	32	2,455	-78.769%
2026-05-19	4.2000	4.2000	4.0000	4.1000	+12.329%	8	2,441	-83.171%
2026-05-18	3.6000	3.6700	3.6000	3.6500	-1.351%	4	2,441	-81.096%
2026-05-15	3.7500	3.7500	3.6000	3.7000	+8.824%	33	2,441	-81.351%
2026-05-14	3.3800	3.4000	3.2600	3.4000	0.000%	21	2,462	-79.706%
2026-05-13	3.3000	3.4000	3.3000	3.4000	+3.030%	12	2,467	-79.706%
2026-05-12	3.5000	3.5500	3.3000	3.3000	+3.125%	8	2,467	-79.091%
2026-05-11	3.2000	3.2000	3.1100	3.2000	+9.589%	8	2,467	-78.438%
2026-05-08	0.7700	2.9200	0.7700	2.9200	+2.817%	9	2,469	-76.370%
2026-05-07	2.8700	3.0500	2.8400	2.8400	-4.377%	15	2,468	-75.704%
2026-05-06	2.9900	3.1000	2.9000	2.9700	-5.714%	37	2,468	-76.768%
2026-05-05	3.6300	3.6500	3.1500	3.1500	-21.250%	10	2,455	-78.095%
2026-05-04	3.7000	4.0000	3.6500	4.0000	+3.896%	9	2,455	-82.750%
2026-05-01	3.6400	3.8500	3.5500	3.8500	-5.172%	33	2,420	-82.078%
2026-04-30	4.0500	4.0600	4.0500	4.0600	-6.019%	9	2,420	-83.005%
2026-04-29	4.4000	4.5500	4.3000	4.3200	+4.600%	19	2,411	-84.028%
2026-04-28	4.1000	4.1300	4.0000	4.1300	+3.250%	9	2,397	-83.293%
2026-04-27	3.9500	4.0000	3.8000	4.0000	+5.263%	556	2,395	-82.750%
2026-04-24	3.9500	4.0000	3.8000	3.8000	-16.484%	345	1,983	-81.842%
2026-04-23	4.2000	4.5500	3.9000	4.5500	+8.333%	320	1,834	-84.835%
2026-04-22	3.6400	4.2000	3.6400	4.2000	+23.529%	49	1,959	-83.571%
2026-04-21	3.3500	3.4500	3.2000	3.4000	+6.250%	17	1,971	-79.706%
2026-04-20	3.4000	3.4000	3.1000	3.2000	-9.859%	36	1,971	-78.438%
2026-04-16	3.4500	3.5500	3.4500	3.5500	+14.516%	24	1,998	-80.563%
2026-04-15	3.4000	3.4500	3.1000	3.1000	-17.333%	22	2,022	-77.742%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-9.639%	100	2,044	-81.600%
2026-04-13	4.4000	4.4500	4.1500	4.1500	+2.469%	216	1,944	-83.373%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+10.656%	3	1,819	-82.963%
2026-04-09	4.1000	4.1000	3.6600	3.6600	-6.154%	20	1,821	-81.148%
2026-04-08	3.0500	3.9500	3.0500	3.9000	-17.895%	203	1,831	-82.308%
2026-04-07	5.1500	5.1600	4.7500	4.7500	-4.040%	190	1,685	-85.474%
2026-04-06	5.0000	5.0000	4.9000	4.9500	-5.714%	25	1,603	-86.061%
2026-04-02	5.2000	5.2500	5.2000	5.2500	+12.903%	12	1,590	-86.857%
2026-04-01	4.7500	4.7500	4.6500	4.6500	-9.002%	3	1,590	-85.161%
2026-03-31	5.5000	5.5000	5.1100	5.1100	-10.193%	27	1,587	-86.497%
2026-03-30	5.6500	5.6900	5.5000	5.6900	+7.358%	31	1,562	-87.873%
2026-03-27	5.1400	5.3000	5.1400	5.3000	+29.268%	4	1,536	-86.981%
2026-03-25	4.1500	4.1500	4.1000	4.1000	-2.381%	30	1,540	-83.171%
2026-03-24	4.2000	4.3500	4.1500	4.2000	+7.692%	157	1,516	-83.571%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-4.878%	10	1,466	-82.308%
2026-03-19	4.3800	4.3800	4.1000	4.1000	+3.797%	115	1,461	-83.171%
2026-03-18	3.9500	3.9500	3.9500	3.9500	+2.597%	12	1,440	-82.532%
2026-03-17	3.8000	3.8500	3.8000	3.8500	-14.444%	335	1,440	-82.078%
2026-03-16	4.5000	4.5000	4.5000	4.5000	-8.537%	21	1,152	-84.667%
2026-03-13	4.8000	4.9200	4.8000	4.9200	+2.500%	12	1,131	-85.976%
2026-03-12	4.3000	4.8000	4.3000	4.8000	+28.000%	785	1,131	-85.625%
2026-03-11	3.7500	3.7500	3.7500	3.7500	+4.167%	2	433	-81.600%
2026-03-10	3.6000	3.6000	3.6000	3.6000	-1.370%	7	431	-80.833%
2026-03-09	4.8500	4.8500	3.6500	3.6500	-13.095%	142	424	-81.096%
2026-03-06	4.0500	4.2000	3.9500	4.2000	+55.556%	101	319	-83.571%
2026-03-05	2.7000	2.7000	2.7000	2.7000	+22.727%	3	232	-74.444%
2026-03-04	2.2300	2.2300	2.2000	2.2000	+17.021%	7	231	-68.636%
2026-02-25	1.9500	1.9500	1.8800	1.8800	+3.867%	58	220	-63.298%
2026-02-24	1.7500	1.8300	1.7500	1.8100	+64.545%	10	220	-61.878%
2026-02-12	1.1000	1.1000	1.1000	1.1000	+2.804%	1	220	-37.273%
2026-02-06	1.0700	1.0700	1.0700	1.0700	-20.741%	3	221	-35.514%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-34.146%	20	219	-48.889%
2026-01-29	1.9000	2.0500	1.9000	2.0500	-30.508%	11	219	-66.341%
2026-01-27	2.7600	2.9500	2.7600	2.9500	-1.667%	19	219	-76.610%
2026-01-14	3.0000	3.0000	3.0000	3.0000	+29.310%	5	209	-77.000%
2026-01-09	2.3700	2.3700	2.3200	2.3200	-28.615%	5	209	-70.259%
2025-12-22	3.2500	3.2500	3.2500	3.2500	+1.562%	10	208	-78.769%
2025-12-16	3.0000	3.2000	2.9900	3.2000	-6.433%	38	208	-78.438%
2025-12-15	3.4200	3.4200	3.4200	3.4200	-0.870%	10	196	-79.825%
2025-12-12	3.4500	3.4500	3.4400	3.4500	-4.167%	16	196	-80.000%
2025-12-11	3.3500	3.6000	3.3500	3.6000	-18.182%	3	187	-80.833%
2025-12-09	4.6500	4.6500	4.4000	4.4000	-6.383%	8	185	-84.318%
2025-12-08	4.6000	4.7000	4.5500	4.7000	0.000%	59	188	-85.319%
2025-12-05	4.6700	4.7500	4.6000	4.7000	-33.803%	13	208	-85.319%
2025-11-24	7.1000	7.1000	7.1000	7.1000	-4.698%	51	203	-90.282%
2025-11-21	7.4500	7.4500	7.4500	7.4500	-6.289%	50	203	-90.738%
2025-11-17	8.0500	8.0500	7.8500	7.9500	+7.432%	63	153	-91.321%
2025-11-14	7.4000	7.4000	7.4000	7.4000	-16.384%	1	100	-90.676%
2025-11-03	8.8500	8.8500	8.8500	8.8500	+28.261%	7	100	-92.203%
2025-10-22	6.9000	6.9000	6.9000	6.9000	-1.849%	1	100	-90.000%
2025-10-09	7.0800	7.0800	7.0300	7.0300	-7.500%	2	100	-90.185%
2025-10-06	7.6000	7.6000	7.6000	7.6000	+1.333%	1	100	-90.921%
2025-10-01	7.5000	7.5000	7.5000	7.5000	-2.597%	1	101	-90.800%
2025-09-25	7.7000	7.7000	7.7000	7.7000	+4.054%	200	100	-91.039%
2025-09-18	7.4000	7.4000	7.4000	7.4000	-5.128%	100	200	-90.676%
2025-09-16	7.8000	7.8000	7.8000	7.8000	+7.586%	100	120	-91.154%
2025-08-25	7.2500	7.2500	7.2500	7.2500	0.000%	20	20	-90.483%