Dark

LUV20260918P50
LUV Sep 18 2026 50.00 Put (LUV260918P00050000)
option OPRA

Inactive

Sep 3, 2026

12.00+4.621%(+0.53)7,572

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.9900	12.0000	11.9900	12.0000	+4.621%	7,572	294	0.000%
2026-08-31	11.2900	11.4700	11.2900	11.4700	+11.036%	10	2,188	+4.621%
2026-08-28	10.2700	10.3300	10.1300	10.3300	+3.094%	21	2,198	+16.167%
2026-08-27	9.8700	10.0200	9.8700	10.0200	+11.706%	10	2,219	+19.760%
2026-08-26	9.0700	9.0700	8.9700	8.9700	-5.579%	4	2,227	+33.779%
2026-08-24	9.6800	9.6800	9.5000	9.5000	-2.464%	7	2,231	+26.316%
2026-08-20	9.6500	9.7400	9.6500	9.7400	+16.647%	104	2,238	+23.203%
2026-08-19	7.9700	8.3500	7.9700	8.3500	+12.991%	103	2,255	+43.713%
2026-08-18	7.4000	7.4000	7.3900	7.3900	+13.692%	3,001	2,257	+62.382%
2026-08-17	6.5000	6.5000	6.5000	6.5000	+10.169%	20	3,544	+84.615%
2026-08-14	5.6000	5.9000	5.6000	5.9000	+12.381%	4	3,564	+103.390%
2026-08-13	5.2500	5.2500	5.2500	5.2500	-7.570%	35	3,529	+128.571%
2026-08-12	6.2000	6.2000	5.6800	5.6800	+1.429%	66	3,529	+111.268%
2026-08-10	4.9000	5.6000	4.9000	5.6000	+45.455%	3	3,595	+114.286%
2026-08-06	3.2500	3.9000	3.2500	3.8500	+20.313%	84	3,598	+211.688%
2026-08-05	3.1000	3.2000	3.1000	3.2000	-12.329%	9	3,521	+275.000%
2026-08-04	3.6500	3.6500	3.6500	3.6500	-19.780%	6	3,514	+228.767%
2026-08-03	4.5000	4.5500	4.5000	4.5500	-24.544%	6	3,508	+163.736%
2026-07-31	6.0300	6.0300	6.0300	6.0300	-3.520%	1	3,511	+99.005%
2026-07-30	6.2500	6.2500	6.2500	6.2500	+5.932%	15	3,510	+92.000%
2026-07-29	5.9000	5.9000	5.9000	5.9000	-1.503%	20	3,510	+103.390%
2026-07-28	5.9900	5.9900	5.9900	5.9900	+6.964%	1	3,490	+100.334%
2026-07-24	5.6000	5.6000	5.6000	5.6000	-10.400%	4	3,489	+114.286%
2026-07-23	6.0000	6.2500	5.3000	6.2500	+34.409%	84	3,489	+92.000%
2026-07-22	4.6000	4.6500	4.6000	4.6500	+6.897%	4	3,509	+158.065%
2026-07-21	4.2500	4.3500	4.2500	4.3500	-2.247%	33	3,510	+175.862%
2026-07-20	4.4500	4.5000	4.4500	4.4500	-6.316%	556	3,509	+169.663%
2026-07-17	4.5500	4.7500	4.5000	4.7500	+20.253%	268	3,539	+152.632%
2026-07-16	3.9000	3.9500	3.7000	3.9500	-5.048%	27	3,474	+203.797%
2026-07-15	4.4000	4.4000	4.1600	4.1600	-13.333%	2,004	3,471	+188.462%
2026-07-13	4.4500	4.9000	4.4500	4.8000	+6.667%	27	1,924	+150.000%
2026-07-10	4.6500	4.7500	4.5000	4.5000	+7.143%	29	1,933	+166.667%
2026-07-09	4.1000	4.2000	4.0500	4.2000	-9.677%	20	1,911	+185.714%
2026-07-08	4.5500	5.0000	4.5500	4.6500	+14.815%	525	1,879	+158.065%
2026-07-07	4.1000	4.1500	4.0500	4.0500	+17.391%	77	1,980	+196.296%
2026-07-06	3.3500	3.7000	3.3500	3.4500	-11.538%	26	1,971	+247.826%
2026-07-02	3.6000	4.0000	3.5000	3.9000	+6.849%	16	1,944	+207.692%
2026-07-01	3.4500	3.6500	3.4500	3.6500	+4.286%	62	1,944	+228.767%
2026-06-29	3.3500	3.5500	3.3500	3.5000	+4.478%	25	1,959	+242.857%
2026-06-26	3.2500	3.4000	3.0500	3.3500	-4.286%	72	1,939	+258.209%
2026-06-25	2.9900	3.5000	2.9500	3.5000	-5.405%	1,767	1,944	+242.857%
2026-06-24	3.7500	3.9000	3.6500	3.7000	-10.843%	123	724	+224.324%
2026-06-23	4.1500	4.2000	4.1500	4.1500	-7.778%	65	699	+189.157%
2026-06-22	5.0700	5.0700	4.4000	4.5000	-11.765%	153	640	+166.667%
2026-06-18	4.9000	5.1000	4.9000	5.1000	-10.683%	34	517	+135.294%
2026-06-17	4.9500	5.7100	4.9500	5.7100	+5.741%	39	517	+110.158%
2026-06-16	5.2500	5.4000	5.0000	5.4000	-14.961%	48	517	+122.222%
2026-06-15	6.3500	6.3500	6.3500	6.3500	-32.946%	3	493	+88.976%
2026-06-11	9.4700	9.4700	9.4700	9.4700	-5.771%	2	490	+26.716%
2026-06-10	9.2600	10.0500	9.2600	10.0500	+0.500%	30	489	+19.403%
2026-06-08	10.0000	10.0300	10.0000	10.0000	+1.010%	12	482	+20.000%
2026-06-04	9.9000	9.9000	9.9000	9.9000	+5.207%	5	477	+21.212%
2026-06-02	9.4100	9.4100	9.4100	9.4100	+13.923%	5	477	+27.524%
2026-05-29	8.4500	8.4500	8.2600	8.2600	-13.958%	20	474	+45.278%
2026-05-26	9.6000	9.6000	9.6000	9.6000	-31.429%	1	464	+25.000%
2026-03-30	14.0000	14.0000	14.0000	14.0000	+1.449%	1	463	-14.286%
2026-03-27	13.8000	13.8000	13.8000	13.8000	+7.644%	1	464	-13.043%
2026-03-09	12.5000	12.8200	12.5000	12.8200	+16.018%	12	465	-6.396%
2026-03-06	10.6400	11.0500	10.6400	11.0500	+18.817%	5	477	+8.597%
2026-03-05	8.1000	9.3000	8.1000	9.3000	+23.179%	3	478	+29.032%
2026-03-04	7.5500	7.5500	7.5500	7.5500	-5.625%	1	477	+58.940%
2026-03-03	8.0000	8.0000	8.0000	8.0000	+12.676%	1	478	+50.000%
2026-03-02	7.1000	7.1000	7.1000	7.1000	+4.412%	1	478	+69.014%
2026-02-27	6.5500	6.8000	6.5500	6.8000	+9.677%	6	479	+76.471%
2026-02-26	6.0000	6.2000	6.0000	6.2000	-2.362%	5	479	+93.548%
2026-02-25	6.4300	6.5000	6.3500	6.3500	+3.252%	14	474	+88.976%
2026-02-24	6.2000	6.2500	6.1500	6.1500	-0.806%	12	474	+95.122%
2026-02-23	6.2500	6.2500	6.1500	6.2000	+11.712%	50	473	+93.548%
2026-02-19	4.9900	5.7300	4.9900	5.5500	+20.390%	430	515	+116.216%
2026-02-18	4.7400	4.7400	4.6100	4.6100	+0.655%	21	166	+160.304%
2026-02-17	4.8000	4.8000	4.5000	4.5800	-18.938%	53	162	+162.009%
2026-02-13	5.5000	5.7500	5.5000	5.6500	-5.833%	8	124	+112.389%
2026-02-12	5.8000	6.0000	5.3000	6.0000	+34.831%	6	124	+100.000%
2026-02-11	4.4500	4.4500	4.4500	4.4500	+2.299%	5	122	+169.663%
2026-02-10	4.3500	4.3500	4.3500	4.3500	-1.361%	5	122	+175.862%
2026-02-09	4.4100	4.4100	4.4100	4.4100	+1.379%	2	117	+172.109%
2026-02-06	4.4500	4.4500	4.1500	4.3500	-11.043%	22	117	+175.862%
2026-02-05	4.9000	4.9000	4.8500	4.8900	+2.301%	11	107	+145.399%
2026-02-04	5.0000	5.1000	4.7800	4.7800	-8.952%	17	100	+151.046%
2026-02-03	5.3000	5.4500	5.2500	5.2500	-12.500%	8	86	+128.571%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-9.774%	25	84	+100.000%
2026-01-30	6.2000	6.7000	6.2000	6.6500	-7.639%	86	59	+80.451%
2026-01-29	7.2000	7.2000	7.2000	7.2000	-13.772%	2	7	+66.667%
2026-01-09	8.3500	8.3500	8.3500	8.3500	-12.565%	1	7	+43.713%
2026-01-05	9.6000	9.6000	9.5500	9.5500	-13.575%	5	1	+25.654%
2025-12-11	11.0500	11.0500	11.0500	11.0500	-34.615%	1	1	+8.597%
2025-11-13	17.0500	17.0500	16.9000	16.9000	0.000%	2	0	-28.994%