Dark

LUV20260918P42.5
LUV Sep 18 2026 42.50 Put (LUV260918P00042500)
option OPRA

EOD

Jul 23, 2026

2.00+39.860%(+0.57)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9700	2.0000	1.7500	2.0000	+39.860%	19	3,032	0.000%
2026-07-22	1.4000	1.4300	1.2900	1.4300	+16.260%	180	3,025	+39.860%
2026-07-21	1.2300	1.2300	1.2300	1.2300	-8.889%	2	3,005	+62.602%
2026-07-20	1.4100	1.4100	1.3500	1.3500	-6.250%	3	3,003	+48.148%
2026-07-17	1.3500	1.5100	1.3500	1.4400	+33.333%	45	3,000	+38.889%
2026-07-16	1.1200	1.1200	1.0800	1.0800	-32.075%	2	3,011	+85.185%
2026-07-14	1.5900	1.5900	1.5900	1.5900	+7.432%	1	3,012	+25.786%
2026-07-13	1.4200	1.5600	1.4200	1.4800	+2.778%	43	3,011	+35.135%
2026-07-10	1.4300	1.4800	1.4300	1.4400	+11.628%	3	3,018	+38.889%
2026-07-09	1.2900	1.3600	1.2700	1.2900	-17.308%	45	3,016	+55.039%
2026-07-08	1.6700	1.7000	1.5600	1.5600	+16.418%	56	3,021	+28.205%
2026-07-07	1.1900	1.3400	1.1900	1.3400	+16.522%	3	3,066	+49.254%
2026-07-06	1.1500	1.1500	1.1500	1.1500	-10.853%	12	3,063	+73.913%
2026-07-02	1.1000	1.2900	1.1000	1.2900	+22.857%	51	3,013	+55.039%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-11.017%	235	3,013	+90.476%
2026-06-26	1.1800	1.1800	1.1800	1.1800	+2.609%	1	2,804	+69.492%
2026-06-25	1.0900	1.1500	1.0900	1.1500	-10.156%	1,525	2,803	+73.913%
2026-06-24	1.2300	1.2800	1.2100	1.2800	-14.667%	19	4,111	+56.250%
2026-06-23	1.5300	1.5300	1.5000	1.5000	-5.063%	26	4,111	+33.333%
2026-06-22	2.1000	2.1000	1.5800	1.5800	-15.054%	3	4,137	+26.582%
2026-06-18	1.8600	1.8600	1.8600	1.8600	-7.921%	3	4,100	+7.527%
2026-06-17	1.9000	2.0200	1.8000	2.0200	-15.481%	64	4,100	-0.990%
2026-06-15	2.5400	2.5700	2.3900	2.3900	-17.014%	66	4,100	-16.318%
2026-06-12	3.1500	3.1500	2.8000	2.8800	-15.044%	12	4,100	-30.556%
2026-06-11	3.8000	3.8000	3.3600	3.3900	-25.821%	364	4,092	-41.003%
2026-06-10	4.1900	4.7500	4.1900	4.5700	+15.113%	25	3,842	-56.236%
2026-06-09	4.6000	4.6000	3.9700	3.9700	-18.144%	8	3,845	-49.622%
2026-06-08	4.7700	4.8500	4.7700	4.8500	+2.105%	16	3,843	-58.763%
2026-06-05	4.6000	4.8300	4.6000	4.7500	+0.211%	44	3,834	-57.895%
2026-06-04	4.7500	4.7500	4.7400	4.7400	-3.265%	9	3,852	-57.806%
2026-06-03	4.7500	4.9000	4.7500	4.9000	+13.953%	9	3,851	-59.184%
2026-06-02	4.5900	4.5900	4.3000	4.3000	-6.522%	37	3,850	-53.488%
2026-06-01	4.6500	4.6500	4.3000	4.6000	+13.580%	21	3,836	-56.522%
2026-05-29	3.8600	4.1000	3.8600	4.0500	-2.410%	7	3,837	-50.617%
2026-05-28	4.1500	4.1500	4.1000	4.1500	+2.469%	42	3,831	-51.807%
2026-05-27	3.7900	4.1000	3.7900	4.0500	-11.957%	127	3,789	-50.617%
2026-05-26	4.6000	4.7500	4.5500	4.6000	-16.364%	20	3,783	-56.522%
2026-05-22	5.5000	5.5700	5.4500	5.5000	-5.498%	36	3,772	-63.636%
2026-05-20	5.7800	5.8200	5.7800	5.8200	-7.619%	2	3,746	-65.636%
2026-05-18	6.3000	6.3000	6.3000	6.3000	-4.545%	1	3,747	-68.254%
2026-05-15	6.4500	6.6000	6.4500	6.6000	+11.864%	35	3,747	-69.697%
2026-05-14	5.9000	5.9000	5.9000	5.9000	-1.667%	15	3,768	-66.102%
2026-05-13	5.9000	6.0000	5.9000	6.0000	0.000%	11	3,759	-66.667%
2026-05-12	6.1000	6.1500	6.0000	6.0000	+5.263%	2,166	3,759	-66.667%
2026-05-11	5.6500	5.7500	5.6500	5.7000	+8.571%	61	3,759	-64.912%
2026-05-08	5.1000	5.2500	5.1000	5.2500	+0.962%	4	3,284	-61.905%
2026-05-07	4.8500	5.2000	4.8500	5.2000	+0.971%	6	3,284	-61.538%
2026-05-06	5.2500	5.5000	5.1500	5.1500	-17.600%	67	3,281	-61.165%
2026-05-05	6.3000	6.6500	6.2500	6.2500	-9.420%	77	3,237	-68.000%
2026-05-04	6.5000	6.9000	6.4500	6.9000	-3.226%	35	3,171	-71.014%
2026-04-30	7.1300	7.1300	7.1300	7.1300	+1.857%	2	3,138	-71.950%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+4.478%	7	3,138	-71.429%
2026-04-27	6.7000	6.7000	6.7000	6.7000	+1.056%	1	3,131	-70.149%
2026-04-24	6.6200	6.6300	6.6200	6.6300	-0.301%	20	3,131	-69.834%
2026-04-22	6.6500	6.6500	6.6500	6.6500	+11.765%	2	3,126	-69.925%
2026-04-21	5.9500	5.9500	5.9500	5.9500	+9.174%	1	3,123	-66.387%
2026-04-20	5.4000	5.4500	5.4000	5.4500	+17.204%	103	3,123	-63.303%
2026-04-17	4.6500	4.6500	4.6500	4.6500	-21.849%	1	3,020	-56.989%
2026-04-14	5.9500	5.9500	5.9500	5.9500	-13.139%	3	3,019	-66.387%
2026-04-13	7.1000	7.1000	6.8000	6.8500	+3.008%	17	3,019	-70.803%
2026-04-10	6.3500	6.7000	6.3500	6.6500	+9.917%	7	3,020	-69.925%
2026-04-09	6.7000	6.7000	6.0500	6.0500	-0.820%	222	3,042	-66.942%
2026-04-08	5.9500	6.1000	5.9500	6.1000	-23.655%	4	3,117	-67.213%
2026-04-02	8.1200	8.1200	7.9900	7.9900	+5.828%	5	3,117	-74.969%
2026-04-01	7.7000	7.7000	7.5500	7.5500	-14.205%	37	3,117	-73.510%
2026-03-30	8.2600	8.8000	8.2600	8.8000	+7.317%	3	3,118	-77.273%
2026-03-27	7.2000	8.2000	7.2000	8.2000	+14.846%	23	3,116	-75.610%
2026-03-26	7.1400	7.1400	7.1400	7.1400	+9.008%	30	3,130	-71.989%
2026-03-25	6.6000	6.6000	6.3500	6.5500	-5.072%	75	3,100	-69.466%
2026-03-24	6.7000	6.9500	6.7000	6.9000	+8.661%	246	3,025	-71.014%
2026-03-23	6.4000	6.4000	6.1000	6.3500	-7.703%	8	2,779	-68.504%
2026-03-20	6.8800	6.8800	6.8800	6.8800	+4.718%	1	2,780	-70.930%
2026-03-19	6.6500	6.6500	6.5700	6.5700	+1.860%	59	2,780	-69.559%
2026-03-18	6.4500	6.4500	6.4500	6.4500	+4.032%	1	2,724	-68.992%
2026-03-17	6.3900	6.3900	6.1500	6.2000	-12.057%	15	2,725	-67.742%
2026-03-16	7.1700	7.1700	7.0500	7.0500	-5.369%	29	2,714	-71.631%
2026-03-12	6.9500	7.4500	6.9500	7.4500	+18.820%	48	2,686	-73.154%
2026-03-11	6.3100	6.3100	6.2200	6.2700	-4.275%	4	2,729	-68.102%
2026-03-09	7.1600	7.4500	6.5500	6.5500	-1.504%	19	2,727	-69.466%
2026-03-06	6.5000	6.6500	6.3500	6.6500	+30.392%	5	2,714	-69.925%
2026-03-05	4.6000	5.1000	4.6000	5.1000	+27.500%	11	2,717	-60.784%
2026-03-04	3.8500	4.0000	3.8000	4.0000	+1.010%	6	2,707	-50.000%
2026-03-03	4.2000	4.2500	3.8500	3.9600	+9.091%	19	2,706	-49.495%
2026-03-02	3.7000	3.7000	3.6000	3.6300	+4.913%	597	2,705	-44.904%
2026-02-27	3.2500	3.4800	3.0500	3.4600	+9.841%	1,544	2,935	-42.197%
2026-02-24	3.1000	3.1500	3.1000	3.1500	0.000%	4	1,421	-36.508%
2026-02-23	2.9300	3.1500	2.9300	3.1500	+10.915%	2	1,417	-36.508%
2026-02-20	2.8600	2.8600	2.8400	2.8400	+2.158%	3	1,415	-29.577%
2026-02-19	2.7000	2.7800	2.6900	2.7800	+23.009%	87	1,412	-28.058%
2026-02-18	2.2600	2.2600	2.2600	2.2600	+1.802%	3	1,409	-11.504%
2026-02-17	2.2500	2.2500	2.2200	2.2200	-7.113%	15	1,407	-9.910%
2026-02-11	2.1000	2.3900	2.1000	2.3900	+29.189%	25	1,407	-16.318%
2026-02-10	1.8500	1.8500	1.8500	1.8500	-8.416%	1	1,407	+8.108%
2026-02-09	2.0200	2.0200	2.0200	2.0200	+2.020%	1	1,407	-0.990%
2026-02-06	2.0500	2.0500	1.9800	1.9800	-12.000%	7,000	1,885	+1.010%
2026-02-05	2.2500	2.2500	2.2500	2.2500	-3.017%	16	8,018	-11.111%
2026-02-04	2.3000	2.3900	2.3000	2.3200	-6.073%	1,052	8,178	-13.793%
2026-02-03	2.5200	2.5200	2.4700	2.4700	-20.323%	2	8,059	-19.028%
2026-01-30	2.8400	3.1000	2.8400	3.1000	0.000%	27	8,059	-35.484%
2026-01-29	3.3200	3.5500	3.1000	3.1000	-39.335%	8,021	8,034	-35.484%
2026-01-28	5.1100	5.1100	5.1100	5.1100	+4.286%	1	372	-60.861%
2026-01-20	4.9000	4.9000	4.9000	4.9000	+8.889%	2	373	-59.184%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-5.263%	2	371	-55.556%
2026-01-08	4.8000	4.8000	4.7500	4.7500	-2.263%	29	369	-57.895%
2026-01-06	4.9500	4.9500	4.8500	4.8600	-1.818%	161	341	-58.848%
2026-01-05	4.9500	4.9500	4.9500	4.9500	-7.477%	2	183	-59.596%
2025-12-31	5.3500	5.3500	5.3500	5.3500	-1.835%	14	183	-62.617%
2025-12-16	5.0000	5.5000	5.0000	5.4500	-9.167%	110	183	-63.303%
2025-12-15	5.6800	6.0000	5.6800	6.0000	+2.564%	8	81	-66.667%
2025-12-12	5.9000	5.9900	5.7000	5.8500	-6.400%	29	76	-65.812%
2025-12-11	6.2000	6.4000	6.0000	6.2500	-15.541%	52	53	-68.000%
2025-12-08	7.4000	7.4000	7.4000	7.4000	-27.451%	4	8	-72.973%
2025-10-22	10.4000	10.4000	10.2000	10.2000	-13.924%	2	6	-80.392%
2025-09-08	11.8500	11.8500	11.8500	11.8500	0.000%	4	4	-83.122%