Dark

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

EOD

Sep 11, 2026

5.68-14.586%(-0.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.6800	5.6800	5.6800	5.6800	-14.586%	1	1,434	0.000%
2026-09-10	6.1400	6.6500	6.1400	6.6500	+13.675%	6	1,728	-14.586%
2026-09-08	5.8500	5.8500	5.8500	5.8500	+3.723%	5	1,728	-2.906%
2026-09-04	5.6400	5.6400	5.6400	5.6400	-12.963%	2	1,762	+0.709%
2026-09-03	6.5000	6.7500	6.3500	6.4800	+0.778%	3,036	1,762	-12.346%
2026-09-02	6.5900	6.5900	6.4300	6.4300	-12.754%	28	2,301	-11.664%
2026-09-01	7.3700	7.3700	7.3700	7.3700	+12.519%	3	2,310	-22.931%
2026-08-31	6.3300	6.5500	6.3300	6.5500	+19.963%	16	2,310	-13.282%
2026-08-28	5.1200	5.6000	5.1200	5.4600	+3.019%	68	2,305	+4.029%
2026-08-27	4.9400	5.3000	4.8300	5.3000	+17.778%	2,012	2,306	+7.170%
2026-08-26	4.4000	4.5000	4.4000	4.5000	-5.063%	8	3,653	+26.222%
2026-08-25	3.9800	4.9400	3.9800	4.7400	-1.250%	71	3,661	+19.831%
2026-08-24	4.8100	4.8100	4.8000	4.8000	-7.336%	23	3,721	+18.333%
2026-08-21	5.1000	5.2000	5.1000	5.1800	-0.385%	11	3,740	+9.653%
2026-08-20	4.9000	5.2000	4.7200	5.2000	+26.829%	54	3,745	+9.231%
2026-08-19	3.4000	4.1500	3.4000	4.1000	+20.588%	74	3,781	+38.537%
2026-08-18	3.2500	3.4000	3.2000	3.4000	+21.429%	22	3,773	+67.059%
2026-08-17	2.5900	2.8200	2.4500	2.8000	+22.271%	89	3,769	+102.857%
2026-08-14	2.1900	2.3400	2.1200	2.2900	+12.808%	69	3,774	+148.035%
2026-08-13	2.0400	2.0600	1.8800	2.0300	+1.500%	93	3,714	+179.803%
2026-08-12	1.8400	2.2500	1.8400	2.0000	+3.627%	44	3,714	+184.000%
2026-08-11	1.9600	2.0000	1.8200	1.9300	-17.521%	271	3,699	+194.301%
2026-08-10	1.9200	2.3500	1.9200	2.3400	+58.108%	142	3,578	+142.735%
2026-08-07	1.8600	1.8600	1.4000	1.4800	-10.303%	112	3,505	+283.784%
2026-08-06	1.2700	1.6500	1.2700	1.6500	+44.737%	77	3,486	+244.242%
2026-08-05	1.2900	1.2900	1.0700	1.1400	-13.636%	52	3,483	+398.246%
2026-08-04	1.5000	1.6000	1.2400	1.3200	-34.328%	54	3,504	+330.303%
2026-08-03	1.8200	2.1600	1.8200	2.0100	-24.436%	23	3,520	+182.587%
2026-07-31	2.7600	2.7700	2.5300	2.6600	+9.016%	1,072	3,520	+113.534%
2026-07-30	3.1800	3.1800	2.4400	2.4400	-19.472%	30	2,543	+132.787%
2026-07-29	2.6200	3.1000	2.6200	3.0300	+31.739%	28	2,551	+87.459%
2026-07-28	2.8800	2.8800	2.1300	2.3000	-14.815%	360	2,539	+146.957%
2026-07-27	2.7400	2.7500	2.6800	2.7000	+3.448%	17	2,630	+110.370%
2026-07-24	3.0300	3.0300	2.4300	2.6100	-18.438%	248	2,629	+117.625%
2026-07-23	2.9300	3.2000	2.8900	3.2000	+40.969%	17	2,651	+77.500%
2026-07-22	2.1000	2.3600	2.0600	2.2700	+12.376%	98	2,647	+150.220%
2026-07-21	2.0000	2.0300	1.9800	2.0200	-6.047%	25	2,692	+181.188%
2026-07-20	2.0500	2.1700	2.0500	2.1500	-8.511%	15	2,677	+164.186%
2026-07-17	2.0600	2.3500	2.0600	2.3500	+27.717%	372	2,679	+141.702%
2026-07-16	1.8500	1.8500	1.7100	1.8400	-7.538%	17	2,606	+208.696%
2026-07-15	2.1200	2.1200	1.8900	1.9900	-19.433%	73	2,613	+185.427%
2026-07-14	2.5000	2.5000	2.3500	2.4700	+6.926%	1,015	2,591	+129.960%
2026-07-13	2.1800	2.4400	2.0900	2.3100	+7.442%	118	1,854	+145.887%
2026-07-10	2.1100	2.2200	2.1000	2.1500	+5.392%	113	1,894	+164.186%
2026-07-09	2.1300	2.1300	1.9500	2.0400	-12.821%	105	1,868	+178.431%
2026-07-08	2.4500	2.5600	2.3300	2.3400	+11.429%	37	1,904	+142.735%
2026-07-07	1.9500	2.1000	1.9500	2.1000	+23.529%	8	1,908	+170.476%
2026-07-06	1.6500	1.7100	1.6500	1.7000	-11.458%	10	1,909	+234.118%
2026-07-02	1.7200	1.9800	1.7200	1.9200	+16.364%	5	1,914	+195.833%
2026-06-30	1.7000	1.7000	1.6400	1.6500	-2.941%	27	1,914	+244.242%
2026-06-29	1.6500	1.7300	1.6500	1.7000	-1.163%	10	1,912	+234.118%
2026-06-26	1.4600	1.7200	1.4600	1.7200	+19.444%	3	1,908	+230.233%
2026-06-25	1.5900	1.5900	1.4400	1.4400	-22.162%	9	1,907	+294.444%
2026-06-24	1.9300	1.9300	1.8000	1.8500	-17.778%	7	1,904	+207.027%
2026-06-23	2.1000	2.2800	2.0900	2.2500	-3.433%	132	1,903	+152.444%
2026-06-22	2.9000	2.9000	2.1700	2.3300	-18.531%	494	1,840	+143.777%
2026-06-18	2.6400	2.8600	2.5600	2.8600	+1.060%	26	1,883	+98.601%
2026-06-17	2.8000	2.9000	2.6400	2.8300	-2.414%	1,130	1,883	+100.707%
2026-06-16	2.9500	2.9500	2.6900	2.9000	-17.143%	22	1,883	+95.862%
2026-06-15	3.1300	3.6200	3.1300	3.5000	-11.392%	148	1,872	+62.286%
2026-06-12	4.1000	4.1000	3.7500	3.9500	-26.306%	147	1,770	+43.797%
2026-06-11	5.3600	5.3600	5.3600	5.3600	-3.423%	1	1,656	+5.970%
2026-06-09	6.1000	6.1000	5.5500	5.5500	-11.483%	3	1,657	+2.342%
2026-06-08	6.2700	6.2700	6.2700	6.2700	-2.336%	1	1,659	-9.410%
2026-06-05	6.0400	6.4200	6.0400	6.4200	+4.390%	1,001	1,658	-11.526%
2026-06-03	6.1500	6.1500	6.1500	6.1500	+4.237%	19	749	-7.642%
2026-06-02	5.9000	5.9000	5.9000	5.9000	+0.340%	5	730	-3.729%
2026-06-01	5.8800	5.8800	5.8800	5.8800	+8.889%	1	735	-3.401%
2026-05-29	5.3000	5.4000	5.0500	5.4000	-2.703%	19	735	+5.185%
2026-05-28	5.4500	5.5500	5.4500	5.5500	+3.738%	16	727	+2.342%
2026-05-27	5.0500	5.5000	5.0500	5.3500	-9.322%	315	719	+6.168%
2026-05-26	6.0000	6.0500	5.9000	5.9000	-16.901%	16	705	-3.729%
2026-05-22	7.1000	7.1000	7.1000	7.1000	+5.185%	10	708	-20.000%
2026-05-08	6.7500	6.7500	6.7500	6.7500	+6.299%	6	718	-15.852%
2026-05-07	6.3500	6.3500	6.3500	6.3500	-3.788%	2	718	-10.551%
2026-05-06	6.8500	6.9500	6.6000	6.6000	-18.519%	54	718	-13.939%
2026-05-01	7.7000	8.1000	7.7000	8.1000	-13.921%	3	718	-29.877%
2026-04-29	9.4100	9.4100	9.4100	9.4100	+39.407%	1	718	-39.639%
2026-04-20	6.7500	6.7500	6.7500	6.7500	+12.500%	1	717	-15.852%
2026-04-17	5.6900	6.0000	5.6900	6.0000	-18.367%	15	717	-5.333%
2026-04-16	7.3500	7.3500	7.3500	7.3500	+6.522%	1	712	-22.721%
2026-04-15	7.0500	7.0500	6.9000	6.9000	-3.766%	2	712	-17.681%
2026-04-14	7.2200	7.2200	7.1000	7.1700	-5.033%	64	712	-20.781%
2026-04-09	7.9000	7.9000	7.5500	7.5500	-21.518%	420	762	-24.768%
2026-04-07	9.6200	9.6200	9.6200	9.6200	-2.828%	1	380	-40.956%
2026-04-02	9.9000	9.9000	9.9000	9.9000	+8.197%	2	379	-42.626%
2026-03-27	9.1500	9.1500	9.1500	9.1500	+13.948%	1	379	-37.923%
2026-03-25	8.0800	8.1600	7.9000	8.0300	-4.405%	159	378	-29.265%
2026-03-20	8.4000	8.4000	8.4000	8.4000	+8.387%	1	331	-32.381%
2026-03-18	7.9500	7.9500	7.7500	7.7500	-1.274%	10	331	-26.710%
2026-03-17	7.8500	7.8500	7.8500	7.8500	-9.562%	1	321	-27.643%
2026-03-16	8.6800	8.6800	8.6800	8.6800	-8.148%	1	321	-34.562%
2026-03-13	9.0500	9.4500	9.0500	9.4500	+5.000%	39	321	-39.894%
2026-03-12	9.0500	9.0500	9.0000	9.0000	+12.782%	7	284	-36.889%
2026-03-09	8.5800	9.1500	7.9600	7.9800	-1.845%	45	284	-28.822%
2026-03-06	7.4100	8.3300	7.4100	8.1300	+27.031%	32	292	-30.135%
2026-03-05	5.8000	6.4000	5.8000	6.4000	+31.959%	24	284	-11.250%
2026-03-04	4.8800	4.8800	4.8000	4.8500	+8.259%	6	272	+17.113%
2026-03-02	4.4800	4.4800	4.4800	4.4800	+1.818%	1	266	+26.786%
2026-02-27	4.1000	4.4800	3.9000	4.4000	+15.183%	28	265	+29.091%
2026-02-26	3.7500	3.8200	3.7500	3.8200	-9.048%	3	252	+48.691%
2026-02-25	4.2000	4.2000	4.2000	4.2000	+5.000%	18	232	+35.238%
2026-02-24	3.9500	4.0000	3.9500	4.0000	+9.589%	7	232	+42.000%
2026-02-20	3.7000	3.7000	3.6500	3.6500	+2.817%	6	226	+55.616%
2026-02-19	3.4500	3.6400	3.4500	3.5500	+21.160%	123	221	+60.000%
2026-02-18	2.9300	2.9300	2.9300	2.9300	-1.347%	1	176	+93.857%
2026-02-17	2.9700	2.9700	2.9700	2.9700	-16.338%	4	176	+91.246%
2026-02-13	3.5500	3.5500	3.5500	3.5500	+21.993%	6	174	+60.000%
2026-02-11	2.9100	2.9100	2.9100	2.9100	-3.642%	7	174	+95.189%
2026-02-05	3.0200	3.0200	3.0200	3.0200	-2.581%	3	167	+88.079%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-7.463%	4	170	+83.226%
2026-02-03	3.3500	3.3500	3.3500	3.3500	-6.944%	1	166	+69.552%
2026-02-02	3.6000	3.7500	3.6000	3.6000	-15.294%	12	166	+57.778%
2026-01-30	3.6900	4.2500	3.6900	4.2500	+6.250%	30	159	+33.647%
2026-01-29	4.1000	4.1000	4.0000	4.0000	-36.508%	6	154	+42.000%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-2.326%	1	151	-9.841%
2026-01-23	6.4500	6.4500	6.4500	6.4500	+5.738%	74	151	-11.938%
2026-01-21	6.2000	6.2000	6.1000	6.1000	-0.813%	70	221	-6.885%
2026-01-16	6.1500	6.1500	6.1500	6.1500	+3.361%	68	198	-7.642%
2026-01-15	5.9500	5.9500	5.9500	5.9500	-6.299%	50	198	-4.538%
2026-01-05	6.4000	6.4000	6.3500	6.3500	-5.926%	4	144	-10.551%
2026-01-02	6.7500	6.7500	6.7500	6.7500	-2.878%	1	144	-15.852%
2025-12-22	6.9500	6.9500	6.9500	6.9500	+2.206%	3	144	-18.273%
2025-12-16	7.0500	7.0500	6.7000	6.8000	-4.225%	82	144	-16.471%
2025-12-15	7.5000	7.5000	7.1000	7.1000	-3.401%	2	64	-20.000%
2025-12-12	7.1000	7.3500	7.1000	7.3500	-6.010%	59	62	-22.721%
2025-12-11	7.8200	7.8200	7.8200	7.8200	-6.347%	1	3	-27.366%
2025-12-10	8.3000	8.5600	8.2500	8.3500	0.000%	6	2	-31.976%