Dark

LUV20260918P45
LUV Sep 18 2026 45.00 Put (LUV260918P00045000)
option OPRA

EOD

Jul 23, 2026

3.20+40.969%(+0.93)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.9300	3.2000	2.8900	3.2000	+40.969%	17	2,651	0.000%
2026-07-22	2.1000	2.3600	2.0600	2.2700	+12.376%	98	2,647	+40.969%
2026-07-21	2.0000	2.0300	1.9800	2.0200	-6.047%	25	2,692	+58.416%
2026-07-20	2.0500	2.1700	2.0500	2.1500	-8.511%	15	2,677	+48.837%
2026-07-17	2.0600	2.3500	2.0600	2.3500	+27.717%	372	2,679	+36.170%
2026-07-16	1.8500	1.8500	1.7100	1.8400	-7.538%	17	2,606	+73.913%
2026-07-15	2.1200	2.1200	1.8900	1.9900	-19.433%	73	2,613	+60.804%
2026-07-14	2.5000	2.5000	2.3500	2.4700	+6.926%	1,015	2,591	+29.555%
2026-07-13	2.1800	2.4400	2.0900	2.3100	+7.442%	118	1,854	+38.528%
2026-07-10	2.1100	2.2200	2.1000	2.1500	+5.392%	113	1,894	+48.837%
2026-07-09	2.1300	2.1300	1.9500	2.0400	-12.821%	105	1,868	+56.863%
2026-07-08	2.4500	2.5600	2.3300	2.3400	+11.429%	37	1,904	+36.752%
2026-07-07	1.9500	2.1000	1.9500	2.1000	+23.529%	8	1,908	+52.381%
2026-07-06	1.6500	1.7100	1.6500	1.7000	-11.458%	10	1,909	+88.235%
2026-07-02	1.7200	1.9800	1.7200	1.9200	+16.364%	5	1,914	+66.667%
2026-06-30	1.7000	1.7000	1.6400	1.6500	-2.941%	27	1,914	+93.939%
2026-06-29	1.6500	1.7300	1.6500	1.7000	-1.163%	10	1,912	+88.235%
2026-06-26	1.4600	1.7200	1.4600	1.7200	+19.444%	3	1,908	+86.047%
2026-06-25	1.5900	1.5900	1.4400	1.4400	-22.162%	9	1,907	+122.222%
2026-06-24	1.9300	1.9300	1.8000	1.8500	-17.778%	7	1,904	+72.973%
2026-06-23	2.1000	2.2800	2.0900	2.2500	-3.433%	132	1,903	+42.222%
2026-06-22	2.9000	2.9000	2.1700	2.3300	-18.531%	494	1,840	+37.339%
2026-06-18	2.6400	2.8600	2.5600	2.8600	+1.060%	26	1,883	+11.888%
2026-06-17	2.8000	2.9000	2.6400	2.8300	-2.414%	1,130	1,883	+13.074%
2026-06-16	2.9500	2.9500	2.6900	2.9000	-17.143%	22	1,883	+10.345%
2026-06-15	3.1300	3.6200	3.1300	3.5000	-11.392%	148	1,872	-8.571%
2026-06-12	4.1000	4.1000	3.7500	3.9500	-26.306%	147	1,770	-18.987%
2026-06-11	5.3600	5.3600	5.3600	5.3600	-3.423%	1	1,656	-40.299%
2026-06-09	6.1000	6.1000	5.5500	5.5500	-11.483%	3	1,657	-42.342%
2026-06-08	6.2700	6.2700	6.2700	6.2700	-2.336%	1	1,659	-48.963%
2026-06-05	6.0400	6.4200	6.0400	6.4200	+4.390%	1,001	1,658	-50.156%
2026-06-03	6.1500	6.1500	6.1500	6.1500	+4.237%	19	749	-47.967%
2026-06-02	5.9000	5.9000	5.9000	5.9000	+0.340%	5	730	-45.763%
2026-06-01	5.8800	5.8800	5.8800	5.8800	+8.889%	1	735	-45.578%
2026-05-29	5.3000	5.4000	5.0500	5.4000	-2.703%	19	735	-40.741%
2026-05-28	5.4500	5.5500	5.4500	5.5500	+3.738%	16	727	-42.342%
2026-05-27	5.0500	5.5000	5.0500	5.3500	-9.322%	315	719	-40.187%
2026-05-26	6.0000	6.0500	5.9000	5.9000	-16.901%	16	705	-45.763%
2026-05-22	7.1000	7.1000	7.1000	7.1000	+5.185%	10	708	-54.930%
2026-05-08	6.7500	6.7500	6.7500	6.7500	+6.299%	6	718	-52.593%
2026-05-07	6.3500	6.3500	6.3500	6.3500	-3.788%	2	718	-49.606%
2026-05-06	6.8500	6.9500	6.6000	6.6000	-18.519%	54	718	-51.515%
2026-05-01	7.7000	8.1000	7.7000	8.1000	-13.921%	3	718	-60.494%
2026-04-29	9.4100	9.4100	9.4100	9.4100	+39.407%	1	718	-65.994%
2026-04-20	6.7500	6.7500	6.7500	6.7500	+12.500%	1	717	-52.593%
2026-04-17	5.6900	6.0000	5.6900	6.0000	-18.367%	15	717	-46.667%
2026-04-16	7.3500	7.3500	7.3500	7.3500	+6.522%	1	712	-56.463%
2026-04-15	7.0500	7.0500	6.9000	6.9000	-3.766%	2	712	-53.623%
2026-04-14	7.2200	7.2200	7.1000	7.1700	-5.033%	64	712	-55.370%
2026-04-09	7.9000	7.9000	7.5500	7.5500	-21.518%	420	762	-57.616%
2026-04-07	9.6200	9.6200	9.6200	9.6200	-2.828%	1	380	-66.736%
2026-04-02	9.9000	9.9000	9.9000	9.9000	+8.197%	2	379	-67.677%
2026-03-27	9.1500	9.1500	9.1500	9.1500	+13.948%	1	379	-65.027%
2026-03-25	8.0800	8.1600	7.9000	8.0300	-4.405%	159	378	-60.149%
2026-03-20	8.4000	8.4000	8.4000	8.4000	+8.387%	1	331	-61.905%
2026-03-18	7.9500	7.9500	7.7500	7.7500	-1.274%	10	331	-58.710%
2026-03-17	7.8500	7.8500	7.8500	7.8500	-9.562%	1	321	-59.236%
2026-03-16	8.6800	8.6800	8.6800	8.6800	-8.148%	1	321	-63.134%
2026-03-13	9.0500	9.4500	9.0500	9.4500	+5.000%	39	321	-66.138%
2026-03-12	9.0500	9.0500	9.0000	9.0000	+12.782%	7	284	-64.444%
2026-03-09	8.5800	9.1500	7.9600	7.9800	-1.845%	45	284	-59.900%
2026-03-06	7.4100	8.3300	7.4100	8.1300	+27.031%	32	292	-60.640%
2026-03-05	5.8000	6.4000	5.8000	6.4000	+31.959%	24	284	-50.000%
2026-03-04	4.8800	4.8800	4.8000	4.8500	+8.259%	6	272	-34.021%
2026-03-02	4.4800	4.4800	4.4800	4.4800	+1.818%	1	266	-28.571%
2026-02-27	4.1000	4.4800	3.9000	4.4000	+15.183%	28	265	-27.273%
2026-02-26	3.7500	3.8200	3.7500	3.8200	-9.048%	3	252	-16.230%
2026-02-25	4.2000	4.2000	4.2000	4.2000	+5.000%	18	232	-23.810%
2026-02-24	3.9500	4.0000	3.9500	4.0000	+9.589%	7	232	-20.000%
2026-02-20	3.7000	3.7000	3.6500	3.6500	+2.817%	6	226	-12.329%
2026-02-19	3.4500	3.6400	3.4500	3.5500	+21.160%	123	221	-9.859%
2026-02-18	2.9300	2.9300	2.9300	2.9300	-1.347%	1	176	+9.215%
2026-02-17	2.9700	2.9700	2.9700	2.9700	-16.338%	4	176	+7.744%
2026-02-13	3.5500	3.5500	3.5500	3.5500	+21.993%	6	174	-9.859%
2026-02-11	2.9100	2.9100	2.9100	2.9100	-3.642%	7	174	+9.966%
2026-02-05	3.0200	3.0200	3.0200	3.0200	-2.581%	3	167	+5.960%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-7.463%	4	170	+3.226%
2026-02-03	3.3500	3.3500	3.3500	3.3500	-6.944%	1	166	-4.478%
2026-02-02	3.6000	3.7500	3.6000	3.6000	-15.294%	12	166	-11.111%
2026-01-30	3.6900	4.2500	3.6900	4.2500	+6.250%	30	159	-24.706%
2026-01-29	4.1000	4.1000	4.0000	4.0000	-36.508%	6	154	-20.000%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-2.326%	1	151	-49.206%
2026-01-23	6.4500	6.4500	6.4500	6.4500	+5.738%	74	151	-50.388%
2026-01-21	6.2000	6.2000	6.1000	6.1000	-0.813%	70	221	-47.541%
2026-01-16	6.1500	6.1500	6.1500	6.1500	+3.361%	68	198	-47.967%
2026-01-15	5.9500	5.9500	5.9500	5.9500	-6.299%	50	198	-46.218%
2026-01-05	6.4000	6.4000	6.3500	6.3500	-5.926%	4	144	-49.606%
2026-01-02	6.7500	6.7500	6.7500	6.7500	-2.878%	1	144	-52.593%
2025-12-22	6.9500	6.9500	6.9500	6.9500	+2.206%	3	144	-53.957%
2025-12-16	7.0500	7.0500	6.7000	6.8000	-4.225%	82	144	-52.941%
2025-12-15	7.5000	7.5000	7.1000	7.1000	-3.401%	2	64	-54.930%
2025-12-12	7.1000	7.3500	7.1000	7.3500	-6.010%	59	62	-56.463%
2025-12-11	7.8200	7.8200	7.8200	7.8200	-6.347%	1	3	-59.079%
2025-12-10	8.3000	8.5600	8.2500	8.3500	0.000%	6	2	-61.677%