Dark

LUV20261218C40
LUV Dec 18 2026 40.00 Call (LUV261218C00040000)
option OPRA

EOD

Sep 11, 2026

3.20+8.475%(+0.25)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.1500	3.3000	3.1500	3.2000	+8.475%	62	933	0.000%
2026-09-10	2.7600	2.9500	2.7600	2.9500	-1.667%	38	881	+8.475%
2026-09-09	2.5100	3.0200	2.5100	3.0000	0.000%	32	896	+6.667%
2026-09-08	2.8000	3.2000	2.8000	3.0000	-13.043%	36	885	+6.667%
2026-09-04	3.2000	3.4500	3.2000	3.4500	+20.209%	9	854	-7.246%
2026-09-03	2.7500	3.0500	2.7500	2.8700	-3.691%	27	854	+11.498%
2026-09-02	2.4800	2.9800	2.4800	2.9800	+23.651%	45	857	+7.383%
2026-09-01	2.8300	2.8500	2.4100	2.4100	-20.462%	117	866	+32.780%
2026-08-31	3.1000	3.1000	3.0000	3.0300	-15.833%	132	774	+5.611%
2026-08-28	3.7100	3.7900	3.6000	3.6000	-2.965%	210	648	-11.111%
2026-08-27	4.0100	4.0300	3.7000	3.7100	-18.462%	246	503	-13.747%
2026-08-26	4.3500	4.5500	4.3500	4.5500	+3.881%	5	273	-29.670%
2026-08-25	4.3800	4.3800	4.3800	4.3800	+3.546%	2	277	-26.941%
2026-08-24	4.2100	4.2300	4.2100	4.2300	+7.089%	7	275	-24.350%
2026-08-20	4.4500	4.4500	3.9500	3.9500	-18.557%	40	275	-18.987%
2026-08-19	5.5500	5.5500	4.8500	4.8500	-16.090%	26	263	-34.021%
2026-08-18	5.7800	5.7800	5.7800	5.7800	-8.976%	1	261	-44.637%
2026-08-17	6.5700	6.6300	6.3500	6.3500	-8.633%	10	260	-49.606%
2026-08-14	7.5100	7.5100	6.9500	6.9500	-10.438%	14	258	-53.957%
2026-08-13	7.7600	7.7600	7.7600	7.7600	+3.467%	4	254	-58.763%
2026-08-12	7.4400	7.5000	7.4400	7.5000	-5.063%	12	254	-57.333%
2026-08-11	7.9000	7.9000	7.9000	7.9000	-0.378%	2	243	-59.494%
2026-08-10	7.9500	7.9500	7.7500	7.9300	-14.639%	4	241	-59.647%
2026-08-07	9.2900	9.2900	9.2900	9.2900	-10.673%	4	239	-65.554%
2026-08-04	10.4000	10.4000	10.4000	10.4000	+14.917%	2	243	-69.231%
2026-08-03	9.0500	9.0500	9.0500	9.0500	+12.422%	2	243	-64.641%
2026-07-27	8.0500	8.0600	8.0500	8.0500	+2.679%	101	243	-60.248%
2026-07-23	8.4000	8.4000	7.8400	7.8400	-27.742%	9	234	-59.184%
2026-07-22	10.8500	10.8500	10.8500	10.8500	-1.094%	8	229	-70.507%
2026-07-17	10.9700	10.9700	10.9700	10.9700	-1.966%	1	229	-70.830%
2026-07-08	11.1900	11.1900	11.1900	11.1900	-17.841%	1	229	-71.403%
2026-07-06	13.6200	13.6200	13.6200	13.6200	+3.811%	8	229	-76.505%
2026-07-02	13.2100	13.2100	13.1200	13.1200	-4.928%	2	230	-75.610%
2026-06-30	13.8000	13.8000	13.8000	13.8000	+2.222%	30	230	-76.812%
2026-06-24	13.4000	13.5000	13.3500	13.5000	+15.979%	22	200	-76.296%
2026-06-22	11.6400	11.6400	11.6400	11.6400	+5.914%	1	201	-72.509%
2026-06-18	10.9900	10.9900	10.9900	10.9900	+1.665%	1	209	-70.883%
2026-06-17	11.0800	11.0800	10.8100	10.8100	+3.445%	13	209	-70.398%
2026-06-16	10.4700	10.4700	10.4500	10.4500	+12.973%	4	209	-69.378%
2026-06-12	9.1500	9.4200	9.1500	9.2500	+12.121%	8	208	-65.405%
2026-06-11	8.2500	8.2500	8.2500	8.2500	+26.534%	4	200	-61.212%
2026-06-10	7.1300	7.1300	6.5200	6.5200	-14.097%	24	204	-50.920%
2026-06-09	7.5900	7.5900	7.5900	7.5900	+16.590%	1	180	-57.839%
2026-06-08	6.4700	6.5600	6.4100	6.5100	-5.652%	14	180	-50.845%
2026-06-03	6.8900	6.9000	6.8900	6.9000	-4.828%	6	181	-53.623%
2026-06-02	7.3000	7.3000	7.2500	7.2500	-4.980%	6	177	-55.862%
2026-06-01	7.0000	7.6600	7.0000	7.6300	-2.803%	15	175	-58.060%
2026-05-28	7.8500	7.8500	7.8500	7.8500	+5.938%	1	176	-59.236%
2026-05-26	7.1300	7.4300	7.1300	7.4100	+8.492%	14	176	-56.815%
2026-05-22	6.8500	6.8500	6.8300	6.8300	+18.783%	3	177	-53.148%
2026-05-21	5.7500	5.7500	5.7500	5.7500	-4.167%	2	176	-44.348%
2026-05-20	5.2400	6.3500	4.8000	6.0000	+16.959%	52	176	-46.667%
2026-05-15	5.1300	5.1300	5.1300	5.1300	-17.258%	1	145	-37.622%
2026-05-14	6.2000	6.2000	6.2000	6.2000	+10.714%	1	146	-48.387%
2026-05-13	5.5000	5.6000	5.5000	5.6000	-9.677%	2	149	-42.857%
2026-05-11	6.8500	6.8500	6.2000	6.2000	-11.429%	8	149	-48.387%
2026-05-08	7.0000	7.0000	7.0000	7.0000	-3.448%	1	148	-54.286%
2026-05-07	7.2500	7.2500	7.2500	7.2500	+0.694%	3	148	-55.862%
2026-05-06	7.0300	7.2000	7.0300	7.2000	+39.806%	2	145	-55.556%
2026-04-30	4.9200	5.1500	4.9200	5.1500	+8.421%	3	145	-37.864%
2026-04-29	4.9000	4.9000	4.7500	4.7500	-8.654%	7	144	-32.632%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-0.952%	1	140	-38.462%
2026-04-27	5.3900	5.6000	5.2500	5.2500	-10.714%	5	140	-39.048%
2026-04-24	5.8800	5.8800	5.8800	5.8800	+12.644%	2	141	-45.578%
2026-04-23	5.2500	5.2500	5.2200	5.2200	-17.405%	6	139	-38.697%
2026-04-22	6.4300	6.4300	6.3200	6.3200	-12.222%	2	134	-49.367%
2026-04-16	7.2500	7.2500	7.2000	7.2000	+1.408%	2	134	-55.556%
2026-04-15	7.1000	7.1000	7.1000	7.1000	+10.938%	1	133	-54.930%
2026-04-10	6.9800	6.9800	6.4000	6.4000	-18.471%	3	133	-50.000%
2026-04-08	7.5000	8.5000	7.5000	7.8500	+42.727%	22	132	-59.236%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-2.827%	1	130	-41.818%
2026-03-31	5.6600	5.6600	5.6600	5.6600	+10.980%	10	131	-43.463%
2026-03-30	5.2000	5.2100	5.0500	5.1000	-12.069%	7	131	-37.255%
2026-03-27	6.4000	6.4000	5.8000	5.8000	-17.143%	4	133	-44.828%
2026-03-24	7.0000	7.0000	7.0000	7.0000	0.000%	1	133	-54.286%
2026-03-19	7.0000	7.0000	7.0000	7.0000	-9.091%	1	134	-54.286%
2026-03-18	7.7000	7.7000	7.7000	7.7000	+4.762%	1	135	-58.442%
2026-03-16	7.1700	7.3500	7.1200	7.3500	+11.364%	24	136	-56.463%
2026-03-13	6.4200	6.6000	6.4200	6.6000	-5.714%	5	119	-51.515%
2026-03-12	8.0000	8.0000	7.0000	7.0000	-14.634%	3	119	-54.286%
2026-03-11	9.0000	9.0000	8.2000	8.2000	-8.889%	21	120	-60.976%
2026-03-10	10.0000	10.0000	9.0000	9.0000	+34.328%	11	109	-64.444%
2026-03-09	7.0000	7.0000	6.7000	6.7000	-16.040%	4	108	-52.239%
2026-03-06	9.0000	9.0000	7.9800	7.9800	-20.200%	12	108	-59.900%
2026-03-05	11.0000	11.0000	10.0000	10.0000	-18.897%	4	110	-68.000%
2026-03-04	12.1000	12.3300	12.1000	12.3300	-0.565%	4	112	-74.047%
2026-03-03	11.3100	12.4000	11.3100	12.4000	-0.800%	14	108	-74.194%
2026-03-02	12.4100	12.5000	12.4100	12.5000	-0.794%	4	94	-74.400%
2026-02-27	12.6000	12.6000	12.6000	12.6000	-10.000%	11	90	-74.603%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-9.677%	1	80	-77.143%
2026-02-20	15.5000	15.5000	15.5000	15.5000	-10.714%	1	80	-79.355%
2026-02-18	17.3600	17.3600	17.3600	17.3600	+2.118%	8	81	-81.567%
2026-02-17	15.5000	17.0000	15.5000	17.0000	+16.758%	2	73	-81.176%
2026-02-13	14.5600	14.5600	14.5600	14.5600	+4.000%	4	67	-78.022%
2026-02-12	14.0000	14.0000	14.0000	14.0000	-14.842%	1	67	-77.143%
2026-02-11	16.4500	16.4500	16.4400	16.4400	-0.364%	2	68	-80.535%
2026-02-06	16.5000	16.5000	16.5000	16.5000	+6.452%	1	66	-80.606%
2026-02-05	15.5000	15.5000	15.5000	15.5000	0.000%	1	65	-79.355%
2026-02-04	15.0800	15.5000	15.0800	15.5000	+4.730%	12	64	-79.355%
2026-02-03	14.0000	14.9000	14.0000	14.8000	+12.548%	3	76	-78.378%
2026-02-02	13.0000	13.1500	13.0000	13.1500	+1.154%	3	75	-75.665%
2026-01-30	13.0000	13.0000	13.0000	13.0000	+5.263%	1	72	-75.385%
2026-01-29	8.5000	12.3500	8.5000	12.3500	+76.429%	5	71	-74.089%
2026-01-27	7.0000	7.0000	7.0000	7.0000	-12.500%	1	66	-54.286%
2026-01-21	8.1000	8.1000	8.0000	8.0000	+1.266%	10	67	-60.000%
2026-01-20	7.9000	7.9000	7.9000	7.9000	-5.276%	2	60	-59.494%
2026-01-15	8.3400	8.3400	8.3400	8.3400	+14.247%	1	62	-61.631%
2026-01-14	7.3000	7.3000	7.3000	7.3000	-23.158%	12	61	-56.164%
2026-01-09	8.5000	9.5000	8.5000	9.5000	+25.000%	2	55	-66.316%
2026-01-07	7.8700	7.8700	7.6000	7.6000	-5.000%	12	53	-57.895%
2026-01-05	8.0000	8.0000	8.0000	8.0000	+18.519%	1	54	-60.000%
2026-01-02	6.7500	6.7500	6.7500	6.7500	-6.639%	3	54	-52.593%
2025-12-30	7.2300	7.2300	7.2300	7.2300	-10.186%	1	51	-55.740%
2025-12-16	8.1800	8.2000	8.0500	8.0500	+3.205%	6	50	-60.248%
2025-12-15	7.8000	7.8000	7.8000	7.8000	+5.405%	18	45	-58.974%
2025-12-12	7.7200	8.1000	7.4000	7.4000	+8.824%	40	45	-56.757%
2025-12-11	6.5500	6.8000	6.5500	6.8000	+14.286%	7	19	-52.941%
2025-12-10	5.9500	5.9500	5.9500	5.9500	+11.842%	1	12	-46.218%
2025-12-09	5.3200	5.3200	5.3200	5.3200	+3.301%	10	11	-39.850%
2025-12-08	5.1500	5.1500	5.1500	5.1500	0.000%	1	1	-37.864%