Dark

LUV20260918P40
LUV Sep 18 2026 40.00 Put (LUV260918P00040000)
option OPRA

EOD

Sep 11, 2026

1.26-29.609%(-0.53)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.3000	1.3600	1.0800	1.2600	-29.609%	55	4,870	0.000%
2026-09-10	2.0700	2.0700	1.6500	1.7900	-3.763%	133	4,873	-29.609%
2026-09-09	2.2200	2.2200	1.8600	1.8600	+24.000%	7	4,979	-32.258%
2026-09-08	1.7600	1.7600	1.5000	1.5000	+20.000%	16	4,974	-16.000%
2026-09-04	1.7600	1.7600	1.2500	1.2500	-31.319%	44	4,978	+0.800%
2026-09-03	2.0800	2.0800	1.8200	1.8200	-11.220%	41	4,978	-30.769%
2026-09-02	2.2000	2.3200	2.0400	2.0500	-27.817%	87	5,004	-38.537%
2026-09-01	2.5500	2.8400	2.4200	2.8400	+32.093%	66	4,986	-55.634%
2026-08-31	2.2000	2.2000	1.8900	2.1500	+39.610%	569	4,980	-41.395%
2026-08-28	1.3700	1.5800	1.3700	1.5400	0.000%	138	4,942	-18.182%
2026-08-27	1.2500	1.5400	1.2200	1.5400	+25.203%	74	4,818	-18.182%
2026-08-26	0.8700	1.2300	0.8700	1.2300	-1.600%	15	4,843	+2.439%
2026-08-25	1.2000	1.2500	0.9400	1.2500	-4.580%	4	4,844	+0.800%
2026-08-24	1.4200	1.4500	1.2900	1.3100	-14.935%	24	4,846	-3.817%
2026-08-21	1.5300	1.6800	1.4800	1.5400	-12.500%	619	4,862	-18.182%
2026-08-20	1.1600	1.7600	1.1600	1.7600	+62.963%	276	4,808	-28.409%
2026-08-19	0.8500	1.1100	0.8500	1.0800	+30.120%	215	4,663	+16.667%
2026-08-18	0.7300	0.8600	0.7000	0.8300	+25.758%	68	4,577	+51.807%
2026-08-17	0.5800	0.6800	0.5800	0.6600	+24.528%	70	4,530	+90.909%
2026-08-14	0.5500	0.5700	0.4600	0.5300	+15.217%	35	4,557	+137.736%
2026-08-13	0.4800	0.4800	0.4600	0.4600	-20.690%	21	4,531	+173.913%
2026-08-12	0.5500	0.5800	0.4800	0.5800	+28.889%	4	4,531	+117.241%
2026-08-11	0.5300	0.5300	0.4200	0.4500	-25.000%	26	4,530	+180.000%
2026-08-10	0.5600	0.6100	0.5600	0.6000	+66.667%	87	4,528	+110.000%
2026-08-07	0.4600	0.4800	0.3600	0.3600	-23.404%	27	4,488	+250.000%
2026-08-06	0.3500	0.4700	0.3500	0.4700	+56.667%	62	4,493	+168.085%
2026-08-05	0.3300	0.3400	0.2800	0.3000	-21.053%	53	4,473	+320.000%
2026-08-04	0.4500	0.5100	0.3500	0.3800	-29.630%	79	4,476	+231.579%
2026-08-03	0.7100	0.7200	0.5400	0.5400	-38.636%	83	4,499	+133.333%
2026-07-31	0.8700	0.9000	0.8700	0.8800	-6.383%	51	4,481	+43.182%
2026-07-30	1.0500	1.1000	0.9100	0.9400	-7.843%	293	4,493	+34.043%
2026-07-29	1.1100	1.1100	0.9200	1.0200	+17.241%	93	4,380	+23.529%
2026-07-28	1.1000	1.1000	0.7600	0.8700	-14.706%	30	4,436	+44.828%
2026-07-27	0.7700	1.0700	0.7700	1.0200	-0.971%	298	4,450	+23.529%
2026-07-24	1.2000	1.2100	0.9400	1.0300	-14.167%	78	4,429	+22.330%
2026-07-23	1.1800	1.2000	1.0000	1.2000	+42.857%	115	4,384	+5.000%
2026-07-22	0.7700	0.8400	0.7300	0.8400	+20.000%	489	4,299	+50.000%
2026-07-21	0.8000	0.8000	0.7000	0.7000	-21.348%	16	4,341	+80.000%
2026-07-17	0.8900	0.9500	0.8600	0.8900	+30.882%	367	4,344	+41.573%
2026-07-16	0.7000	0.7000	0.6600	0.6800	-9.333%	28	4,147	+85.294%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-25.000%	93	4,150	+68.000%
2026-07-14	0.9500	1.0000	0.9500	1.0000	+4.167%	2	4,135	+26.000%
2026-07-13	0.8700	0.9700	0.8700	0.9600	+5.495%	39	4,133	+31.250%
2026-07-10	0.9100	0.9100	0.9100	0.9100	+10.976%	20	4,139	+38.462%
2026-07-09	0.9000	0.9000	0.8200	0.8200	-18.000%	44	4,159	+53.659%
2026-07-08	1.0600	1.1200	1.0000	1.0000	+21.951%	48	4,158	+26.000%
2026-07-07	0.8500	0.8500	0.8200	0.8200	+13.889%	2	4,165	+53.659%
2026-07-06	0.6900	0.7200	0.6500	0.7200	-10.000%	211	4,164	+75.000%
2026-07-02	0.6000	0.8000	0.6000	0.8000	+11.111%	6	4,057	+57.500%
2026-07-01	0.7200	0.7200	0.7000	0.7200	-12.195%	11	4,057	+75.000%
2026-06-30	0.8200	0.8200	0.8200	0.8200	+5.128%	10	4,052	+53.659%
2026-06-29	0.7000	0.7800	0.7000	0.7800	+1.299%	14	4,042	+61.538%
2026-06-26	0.6500	0.7700	0.6500	0.7700	0.000%	32	4,051	+63.636%
2026-06-25	0.6900	0.7700	0.6900	0.7700	+1.316%	13	4,053	+63.636%
2026-06-24	0.7300	0.7600	0.7300	0.7600	-21.649%	10	4,054	+65.789%
2026-06-23	1.1400	1.1400	0.9200	0.9700	-5.825%	776	4,054	+29.897%
2026-06-22	1.2500	1.3200	1.0000	1.0300	-22.556%	47	4,074	+22.330%
2026-06-18	1.3800	1.3800	1.2500	1.3300	+4.724%	41	4,204	-5.263%
2026-06-17	1.1900	1.2800	1.1900	1.2700	+1.600%	165	4,204	-0.787%
2026-06-16	1.4200	1.4200	1.2100	1.2500	-21.875%	56	4,204	+0.800%
2026-06-15	1.7000	1.7500	1.6000	1.6000	-18.367%	67	4,199	-21.250%
2026-06-12	2.3400	2.3400	1.9100	1.9600	-13.656%	41	4,185	-35.714%
2026-06-11	3.2000	3.2500	2.2700	2.2700	-33.235%	66	4,162	-44.493%
2026-06-10	3.2000	3.4000	3.0500	3.4000	+24.088%	21	4,189	-62.941%
2026-06-09	3.0000	3.1000	2.7400	2.7400	-20.580%	126	4,202	-54.015%
2026-06-08	3.4000	3.4500	3.4000	3.4500	+1.471%	11	4,195	-63.478%
2026-06-05	3.5500	3.5500	3.4000	3.4000	-4.225%	11	4,196	-62.941%
2026-06-04	3.3000	3.5500	3.2400	3.5500	-2.740%	13	4,197	-64.507%
2026-06-03	3.5500	3.6500	3.5500	3.6500	+10.606%	33	4,206	-65.479%
2026-06-02	3.1000	3.3000	3.1000	3.3000	+6.452%	40	4,228	-61.818%
2026-06-01	3.5000	3.5000	3.1000	3.1000	+4.730%	48	4,196	-59.355%
2026-05-29	2.8000	2.9600	2.8000	2.9600	-4.516%	21	4,189	-57.432%
2026-05-28	3.0500	3.1500	2.7500	3.1000	+4.730%	32	4,179	-59.355%
2026-05-27	2.8300	3.0000	2.7900	2.9600	-11.642%	194	4,184	-57.432%
2026-05-26	3.2700	3.4500	3.2700	3.3500	-14.103%	37	4,268	-62.388%
2026-05-22	4.1000	4.1400	3.7700	3.9000	-3.704%	17	4,298	-67.692%
2026-05-21	4.5500	4.5500	3.9500	4.0500	-7.955%	19	4,293	-68.889%
2026-05-20	4.5000	4.5000	4.3700	4.4000	-20.434%	5	4,293	-71.364%
2026-05-19	5.5300	5.5300	5.5300	5.5300	+10.822%	2	4,298	-77.215%
2026-05-18	4.8500	5.1000	4.8500	4.9900	-2.157%	5	4,298	-74.749%
2026-05-15	5.0500	5.1000	4.9000	5.1000	+9.677%	109	4,298	-75.294%
2026-05-14	4.4500	4.6500	4.4300	4.6500	+1.087%	17	4,329	-72.903%
2026-05-13	4.4000	4.6000	4.4000	4.6000	+1.099%	15	4,331	-72.609%
2026-05-12	4.7000	4.7500	4.5500	4.5500	+5.814%	77	4,331	-72.308%
2026-05-11	4.3500	4.3500	4.2500	4.3000	+7.500%	40	4,331	-70.698%
2026-05-08	3.7500	4.0000	3.7500	4.0000	+8.108%	8	4,298	-68.500%
2026-05-07	3.6000	3.7000	3.5500	3.7000	-4.393%	6	4,306	-65.946%
2026-05-06	4.2000	4.2000	3.8700	3.8700	-20.206%	11	4,312	-67.442%
2026-05-05	4.8500	4.9500	4.8000	4.8500	-10.185%	90	4,318	-74.021%
2026-05-04	4.9500	5.4000	4.9000	5.4000	+3.846%	39	4,237	-76.667%
2026-05-01	5.2500	5.2500	5.0000	5.2000	-3.704%	81	4,220	-75.769%
2026-04-30	5.3000	5.4000	5.3000	5.4000	-10.000%	3	4,220	-76.667%
2026-04-29	5.7000	6.0000	5.7000	6.0000	+10.092%	4	4,219	-79.000%
2026-04-28	5.4500	5.4500	5.3400	5.4500	+3.810%	51	4,215	-76.881%
2026-04-27	5.3000	5.3000	4.7500	5.2500	+4.374%	54	4,181	-76.000%
2026-04-24	5.2800	5.3500	5.0300	5.0300	-14.017%	4	4,172	-74.950%
2026-04-23	6.0500	6.1000	5.4500	5.8500	+14.258%	244	4,170	-78.462%
2026-04-22	4.9600	5.1500	4.7700	5.1200	+6.889%	20	3,947	-75.391%
2026-04-21	4.5500	4.7900	4.3500	4.7900	+14.048%	160	3,781	-73.695%
2026-04-20	4.2000	4.2500	4.1000	4.2000	+11.702%	130	3,781	-70.000%
2026-04-17	3.5000	3.8000	3.5000	3.7600	-19.486%	310	3,688	-66.489%
2026-04-16	4.5900	4.6700	4.5900	4.6700	+10.664%	7	3,690	-73.019%
2026-04-15	4.6000	4.6000	4.2200	4.2200	-6.222%	11	3,695	-70.142%
2026-04-14	4.5000	4.5000	4.2500	4.5000	-16.667%	15	3,697	-72.000%
2026-04-13	5.7400	5.7500	5.3500	5.4000	+2.857%	227	3,697	-76.667%
2026-04-10	5.0000	5.3000	5.0000	5.2500	+10.526%	10	3,557	-76.000%
2026-04-09	5.3000	5.3500	4.7500	4.7500	0.000%	66	3,549	-73.474%
2026-04-08	4.0000	4.7500	4.0000	4.7500	-22.131%	11	3,489	-73.474%
2026-04-07	6.3500	6.4000	6.0500	6.1000	-0.813%	515	3,488	-79.344%
2026-04-06	6.2500	6.3000	5.9800	6.1500	-3.906%	15	3,284	-79.512%
2026-04-02	6.5000	6.5500	6.3500	6.4000	+8.475%	275	3,188	-80.313%
2026-04-01	6.0000	6.0000	5.9000	5.9000	-8.527%	2	3,188	-78.644%
2026-03-31	6.7500	6.7500	6.4500	6.4500	-8.898%	6	3,186	-80.465%
2026-03-30	6.9000	7.2500	6.9000	7.0800	+5.830%	57	3,181	-82.203%
2026-03-27	6.0500	6.7000	6.0500	6.6900	+21.636%	286	3,213	-81.166%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+6.796%	80	3,211	-77.091%
2026-03-25	5.0000	5.1700	5.0000	5.1500	-4.630%	13	3,131	-75.534%
2026-03-24	5.3500	5.5500	5.3500	5.4000	+6.719%	316	3,125	-76.667%
2026-03-23	4.4500	5.0600	4.4500	5.0600	-10.758%	11	2,988	-75.099%
2026-03-20	5.4000	5.6700	5.4000	5.6700	+5.981%	6	2,987	-77.778%
2026-03-19	5.3500	5.5000	5.3000	5.3500	+9.184%	337	2,988	-76.449%
2026-03-18	5.2000	5.2000	4.9000	4.9000	-2.000%	755	2,660	-74.286%
2026-03-17	4.9000	5.1500	4.9000	5.0000	-12.281%	59	2,659	-74.800%
2026-03-16	5.7000	5.7000	5.7000	5.7000	-5.785%	24	2,664	-77.895%
2026-03-13	5.9500	6.0500	5.9500	6.0500	0.000%	19	2,646	-79.174%
2026-03-12	5.5500	6.0500	5.4300	6.0500	+32.385%	117	2,645	-79.174%
2026-03-10	4.4400	4.5700	4.4400	4.5700	-1.720%	24	2,691	-72.429%
2026-03-09	6.0400	6.0400	4.6500	4.6500	-9.709%	25	2,713	-72.903%
2026-03-06	5.0200	5.4500	4.9400	5.1500	+32.051%	54	2,702	-75.534%
2026-03-05	3.5500	4.0000	3.5500	3.9000	+27.036%	136	2,679	-67.692%
2026-03-04	3.0700	3.0700	3.0700	3.0700	+1.993%	5	2,609	-58.958%
2026-03-03	3.0100	3.0100	3.0100	3.0100	+5.245%	3	2,604	-58.140%
2026-03-02	2.7500	2.9100	2.7500	2.8600	+7.925%	137	2,601	-55.944%
2026-02-27	2.3500	2.6800	2.3500	2.6500	+17.778%	24	2,482	-52.453%
2026-02-26	2.2900	2.2900	2.2200	2.2500	-11.067%	26	2,459	-44.000%
2026-02-25	2.4900	2.5400	2.4700	2.5300	+5.417%	58	2,440	-50.198%
2026-02-23	2.2000	2.4000	2.2000	2.4000	+7.623%	7	2,440	-47.500%
2026-02-20	2.2300	2.2300	2.2300	2.2300	+3.241%	1	2,436	-43.498%
2026-02-19	1.9100	2.1600	1.9100	2.1600	+8.000%	8	2,436	-41.667%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+42.857%	3	2,437	-37.000%
2026-02-10	1.4600	1.4600	1.4000	1.4000	-6.667%	12	2,437	-10.000%
2026-02-09	1.5000	1.5000	1.5000	1.5000	-11.765%	1	2,442	-16.000%
2026-02-04	1.6900	1.7000	1.6900	1.7000	-8.108%	21	2,441	-25.882%
2026-02-03	1.8900	1.9000	1.8100	1.8500	-52.564%	15	2,440	-31.892%
2026-01-26	3.8000	3.9000	3.8000	3.9000	+1.299%	14	2,442	-67.692%
2026-01-20	3.8500	3.8500	3.8500	3.8500	+4.054%	3	2,442	-67.273%
2026-01-16	3.7000	3.7000	3.7000	3.7000	+3.933%	47	2,392	-65.946%
2026-01-15	3.5600	3.5600	3.5600	3.5600	-11.000%	10	2,392	-64.607%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+19.403%	5	2,382	-68.500%
2026-01-13	3.3500	3.3500	3.3500	3.3500	-11.842%	2	2,382	-62.388%
2026-01-09	3.2000	3.8000	3.2000	3.8000	+3.542%	3	2,382	-66.842%
2026-01-08	3.6700	3.6700	3.6700	3.6700	-2.133%	2	2,380	-65.668%
2026-01-06	3.7500	3.7500	3.7500	3.7500	-1.316%	1	2,379	-66.400%
2026-01-05	3.9700	3.9700	3.8000	3.8000	-7.990%	11	2,374	-66.842%
2025-12-31	4.1000	4.1300	4.1000	4.1300	-2.824%	5	2,374	-69.492%
2025-12-30	4.2500	4.2500	4.1600	4.2500	+1.190%	1,502	2,374	-70.353%
2025-12-26	4.2000	4.2000	4.2000	4.2000	-2.326%	1	875	-70.000%
2025-12-24	4.3000	4.3000	4.3000	4.3000	+8.312%	750	124	-70.698%
2025-12-23	3.9700	3.9700	3.9700	3.9700	-12.168%	5	124	-68.262%
2025-12-19	4.5000	4.6100	4.5000	4.5200	+1.573%	51	124	-72.124%
2025-12-17	4.3000	4.4500	4.3000	4.4500	+18.037%	36	134	-71.685%
2025-12-16	3.7700	3.7700	3.7700	3.7700	-18.925%	5	100	-66.578%
2025-12-15	4.5000	4.6500	4.5000	4.6500	+3.333%	12	100	-72.903%
2025-12-12	4.3500	4.5000	4.3500	4.5000	-9.091%	15	93	-72.000%
2025-12-11	4.9000	4.9500	4.7500	4.9500	-12.698%	16	88	-74.545%
2025-12-10	5.6700	5.6700	5.6700	5.6700	-5.500%	1	83	-77.778%
2025-12-09	6.0000	6.0000	6.0000	6.0000	0.000%	8	82	-79.000%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-1.639%	5	77	-79.000%
2025-12-05	6.1000	6.1000	6.1000	6.1000	-24.691%	20	72	-79.344%
2025-11-25	8.1000	8.1000	8.1000	8.1000	-5.263%	50	52	-84.444%
2025-10-22	8.5500	8.5500	8.5500	8.5500	-1.724%	1	2	-85.263%
2025-10-09	8.7200	8.7200	8.7000	8.7000	-15.122%	2	1	-85.517%
2025-09-10	10.2500	10.2500	10.2500	10.2500	0.000%	1	1	-87.707%