Dark

LUV20261218C45
LUV Dec 18 2026 45.00 Call (LUV261218C00045000)
option OPRA

EOD

Sep 11, 2026

1.40+10.236%(+0.13)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.4000	1.5300	1.2300	1.4000	+10.236%	31	1,750	0.000%
2026-09-10	1.2400	1.3400	1.2400	1.2700	-6.618%	15	1,757	+10.236%
2026-09-09	1.1000	1.3600	1.1000	1.3600	-7.483%	50	1,771	+2.941%
2026-09-08	1.3600	1.5000	1.3500	1.4700	-9.816%	50	1,793	-4.762%
2026-09-04	1.4600	1.6500	1.4500	1.6300	+25.385%	47	1,732	-14.110%
2026-09-03	1.2400	1.3000	1.2400	1.3000	-2.985%	7	1,732	+7.692%
2026-09-02	1.2200	1.3800	1.2100	1.3400	+26.415%	21	1,727	+4.478%
2026-09-01	1.2700	1.3200	1.0600	1.0600	-26.389%	57	1,723	+32.075%
2026-08-31	1.3900	1.4400	1.2100	1.4400	-16.763%	158	1,694	-2.778%
2026-08-28	1.7200	1.8000	1.7200	1.7300	+1.765%	17	1,625	-19.075%
2026-08-27	1.9000	1.9000	1.7000	1.7000	-27.350%	128	1,629	-17.647%
2026-08-26	2.5000	2.5000	2.3400	2.3400	+4.464%	10	1,502	-40.171%
2026-08-25	2.2000	2.2400	2.1300	2.2400	+1.818%	30	1,500	-37.500%
2026-08-24	2.2200	2.3600	2.0000	2.2000	+5.769%	85	1,497	-36.364%
2026-08-21	2.1200	2.1200	1.9900	2.0800	+7.772%	346	1,501	-32.692%
2026-08-20	2.1500	2.2000	1.9000	1.9300	-25.483%	426	1,492	-27.461%
2026-08-19	3.0000	3.0000	2.5900	2.5900	-17.778%	81	1,115	-45.946%
2026-08-18	3.3000	3.3000	3.1500	3.1500	-13.699%	54	1,118	-55.556%
2026-08-17	3.8600	3.8600	3.6500	3.6500	-9.877%	94	1,083	-61.644%
2026-08-14	4.2000	4.2000	4.0500	4.0500	-17.347%	12	1,152	-65.432%
2026-08-13	4.9000	4.9000	4.9000	4.9000	+2.083%	20	1,131	-71.429%
2026-08-12	4.8000	4.8000	4.8000	4.8000	-9.434%	1	1,131	-70.833%
2026-08-11	4.9000	5.3000	4.9000	5.3000	+11.345%	46	1,131	-73.585%
2026-08-10	5.6700	5.6700	4.7600	4.7600	-19.322%	54	1,167	-70.588%
2026-08-07	5.9000	5.9000	5.9000	5.9000	-22.368%	5	1,129	-76.271%
2026-08-04	6.7600	7.6500	6.7600	7.6000	+13.602%	36	1,124	-81.579%
2026-08-03	6.0000	6.6900	6.0000	6.6900	+21.636%	3	1,095	-79.073%
2026-07-30	5.1000	5.6500	5.1000	5.5000	+10.000%	35	1,093	-74.545%
2026-07-29	5.3200	5.3300	5.0000	5.0000	-15.254%	36	1,090	-72.000%
2026-07-28	6.0000	6.1500	5.0700	5.9000	+9.259%	37	1,066	-76.271%
2026-07-27	5.3500	5.4500	5.3500	5.4000	0.000%	26	1,064	-74.074%
2026-07-24	5.4000	5.4000	5.4000	5.4000	-1.818%	2	1,049	-74.074%
2026-07-23	6.1500	6.1500	5.4900	5.5000	-20.290%	31	1,051	-74.545%
2026-07-22	7.4500	7.4500	6.9000	6.9000	-8.609%	539	1,048	-79.710%
2026-07-20	7.5500	7.5500	7.5500	7.5500	+7.857%	1	724	-81.457%
2026-07-17	7.0000	7.0000	7.0000	7.0000	-19.075%	10	725	-80.000%
2026-07-16	8.6500	8.6500	8.6500	8.6500	+2.367%	105	715	-83.815%
2026-07-15	8.1500	8.4500	8.1500	8.4500	+14.966%	7	706	-83.432%
2026-07-14	7.3300	7.3500	7.3300	7.3500	-6.130%	2	711	-80.952%
2026-07-13	7.8300	7.8300	7.8300	7.8300	-12.514%	1	711	-82.120%
2026-07-09	8.6500	8.9500	8.6500	8.9500	+14.450%	4	711	-84.358%
2026-07-08	7.8200	7.8200	7.8200	7.8200	-10.629%	5	714	-82.097%
2026-07-07	8.7500	8.7500	8.7500	8.7500	-8.473%	9	719	-84.000%
2026-07-06	9.7900	9.7900	9.5600	9.5600	+6.222%	11	719	-85.356%
2026-07-02	9.0500	9.0500	9.0000	9.0000	-17.279%	12	726	-84.444%
2026-06-26	10.8800	10.8800	10.8800	10.8800	-0.639%	5	726	-87.132%
2026-06-25	10.9500	10.9500	10.9500	10.9500	+11.280%	2	731	-87.215%
2026-06-24	9.3500	9.8900	9.3500	9.8400	+25.510%	12	729	-85.772%
2026-06-23	7.8400	7.8400	7.8400	7.8400	-11.412%	2	735	-82.143%
2026-06-22	8.3500	8.8500	8.3500	8.8500	+8.990%	13	735	-84.181%
2026-06-18	8.0100	8.1200	8.0100	8.1200	+2.785%	7	710	-82.759%
2026-06-17	7.9000	8.0200	7.9000	7.9000	-3.893%	25	710	-82.278%
2026-06-16	7.8000	8.2200	7.8000	8.2200	+26.462%	5	710	-82.968%
2026-06-15	7.2600	7.2600	6.5000	6.5000	-2.108%	18	710	-78.462%
2026-06-12	6.2800	6.6400	6.2800	6.6400	+15.478%	70	697	-78.916%
2026-06-11	5.7500	5.7500	5.7500	5.7500	+17.108%	15	657	-75.652%
2026-06-10	4.9500	5.0300	4.9100	4.9100	-6.298%	11	657	-71.487%
2026-06-09	4.9800	5.2400	4.9000	5.2400	+21.860%	26	647	-73.282%
2026-06-08	4.5000	4.5000	4.2600	4.3000	-11.340%	24	621	-67.442%
2026-06-04	4.8500	4.8500	4.8500	4.8500	-6.371%	5	620	-71.134%
2026-06-01	5.2000	5.3200	4.8700	5.1800	-10.690%	29	615	-72.973%
2026-05-29	5.6500	5.8000	5.6500	5.8000	0.000%	6	604	-75.862%
2026-05-28	5.8000	5.8000	5.2000	5.8000	+1.754%	26	598	-75.862%
2026-05-27	5.9500	6.2500	5.7000	5.7000	+12.871%	12	592	-75.439%
2026-05-26	4.9000	5.1500	4.9000	5.0500	+9.783%	46	584	-72.277%
2026-05-22	4.5900	4.6000	4.5900	4.6000	+8.235%	3	551	-69.565%
2026-05-21	4.2500	4.2500	4.2500	4.2500	+46.552%	5	551	-67.059%
2026-05-19	2.9000	2.9000	2.9000	2.9000	-14.201%	2	551	-51.724%
2026-05-18	3.5400	3.5400	3.3800	3.3800	-2.312%	2	548	-58.580%
2026-05-15	3.4600	3.4600	3.4600	3.4600	-3.889%	1	548	-59.538%
2026-05-12	3.8000	3.8000	3.5500	3.6000	-17.620%	28	550	-61.111%
2026-05-11	4.3700	4.3700	4.3700	4.3700	-9.897%	1	550	-67.963%
2026-05-07	5.1900	5.1900	4.8500	4.8500	+5.206%	9	538	-71.134%
2026-05-06	4.6100	4.6100	4.6100	4.6100	+18.205%	1	538	-69.631%
2026-05-05	3.9000	3.9000	3.9000	3.9000	+2.094%	1	538	-64.103%
2026-05-04	3.8200	3.8200	3.8200	3.8200	-3.778%	2	537	-63.351%
2026-05-01	4.0000	4.0000	3.9700	3.9700	+13.429%	2	538	-64.736%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+9.034%	3	538	-60.000%
2026-04-29	3.3000	3.3000	3.2100	3.2100	-10.833%	6	537	-56.386%
2026-04-27	3.6000	3.6000	3.6000	3.6000	+7.143%	1	539	-61.111%
2026-04-23	3.7500	3.7500	3.1500	3.3600	-17.037%	10	538	-58.333%
2026-04-22	4.5000	4.5000	4.0500	4.0500	-24.299%	11	538	-65.432%
2026-04-21	5.3500	5.3500	5.3500	5.3500	-10.833%	1	539	-73.832%
2026-04-17	6.6500	6.6500	6.0000	6.0000	+20.000%	214	539	-76.667%
2026-04-16	5.4000	5.4000	5.0000	5.0000	-13.793%	4	338	-72.000%
2026-04-15	5.7000	5.8000	5.1000	5.8000	+8.411%	4	339	-75.862%
2026-04-14	5.5000	5.5000	5.3500	5.3500	+22.989%	5	340	-73.832%
2026-04-10	4.3500	4.3500	4.3500	4.3500	-3.333%	1	339	-67.816%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-14.286%	1	339	-68.889%
2026-04-08	5.7500	5.7500	5.1500	5.2500	+40.000%	209	340	-73.333%
2026-04-07	3.7500	3.7500	3.7500	3.7500	-4.337%	1	360	-62.667%
2026-04-02	3.4500	3.9200	3.4500	3.9200	-0.759%	112	259	-64.286%
2026-03-31	3.5000	3.9500	3.5000	3.9500	+8.219%	8	259	-64.557%
2026-03-30	3.6500	3.6500	3.6500	3.6500	-7.595%	1	256	-61.644%
2026-03-27	3.9500	3.9500	3.9500	3.9500	-19.388%	3	256	-64.557%
2026-03-26	4.9000	4.9000	4.9000	4.9000	+18.072%	4	258	-71.429%
2026-03-19	4.1500	4.1500	4.1500	4.1500	-20.192%	2	262	-66.265%
2026-03-18	5.8100	5.8100	5.2000	5.2000	-2.622%	11	262	-73.077%
2026-03-16	5.2800	5.3400	5.2800	5.3400	+16.087%	9	261	-73.783%
2026-03-13	3.7500	4.6600	3.7500	4.6000	-5.155%	49	258	-69.565%
2026-03-12	4.8500	4.8500	4.8500	4.8500	-25.385%	10	229	-71.134%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-3.704%	100	229	-78.462%
2026-03-10	6.4000	7.4000	6.4000	6.7500	+26.880%	114	229	-79.259%
2026-03-09	5.0000	5.3200	5.0000	5.3200	-4.830%	29	211	-73.684%
2026-03-06	5.5900	5.5900	5.5900	5.5900	-24.459%	1	236	-74.955%
2026-03-05	8.5000	8.5000	7.4000	7.4000	-23.947%	16	235	-81.081%
2026-03-02	9.6500	10.4400	9.6500	9.7300	-13.280%	3	219	-85.612%
2026-02-24	11.3100	11.3100	11.1300	11.2200	-2.180%	19	218	-87.522%
2026-02-23	11.4700	11.4700	11.4700	11.4700	-7.575%	5	201	-87.794%
2026-02-20	12.4100	12.4100	12.4100	12.4100	-4.022%	10	196	-88.719%
2026-02-19	12.9300	12.9300	12.9300	12.9300	-3.291%	1	196	-89.172%
2026-02-17	13.3700	13.3700	13.3700	13.3700	+21.545%	1	196	-89.529%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-15.838%	10	195	-87.273%
2026-02-10	13.0700	13.0700	13.0700	13.0700	+1.950%	10	195	-89.288%
2026-02-09	12.8200	12.8200	12.8200	12.8200	-4.257%	1	190	-89.080%
2026-02-06	13.3900	13.3900	13.3900	13.3900	+9.306%	5	191	-89.544%
2026-02-05	12.2500	12.2500	12.2500	12.2500	+9.375%	9	186	-88.571%
2026-02-04	12.0000	12.0000	11.2000	11.2000	-1.754%	32	177	-87.500%
2026-02-03	10.9000	11.4000	10.4500	11.4000	+16.445%	43	198	-87.719%
2026-02-02	10.2500	10.2500	9.7900	9.7900	+9.630%	9	165	-85.700%
2026-01-30	8.9300	8.9300	8.9300	8.9300	-6.979%	4	172	-84.323%
2026-01-29	5.1000	9.6000	5.1000	9.6000	+92.000%	43	172	-85.417%
2026-01-27	5.2600	5.2600	5.0000	5.0000	-2.913%	3	168	-72.000%
2026-01-26	5.1500	5.1500	5.1500	5.1500	-3.738%	6	169	-72.816%
2026-01-23	5.3500	5.3500	5.3500	5.3500	-7.759%	1	164	-73.832%
2026-01-21	5.8000	5.8000	5.8000	5.8000	-10.078%	1	164	-75.862%
2026-01-13	6.4500	6.4500	6.4500	6.4500	0.000%	5	164	-78.295%
2026-01-12	6.4500	6.4500	6.4500	6.4500	-6.522%	15	164	-78.295%
2026-01-09	6.0000	6.9000	6.0000	6.9000	+39.394%	4	149	-79.710%
2026-01-02	5.2000	5.2000	4.9500	4.9500	-1.980%	12	146	-71.717%
2025-12-30	5.0500	5.0500	5.0500	5.0500	+4.124%	13	143	-72.277%
2025-12-26	4.8500	4.8500	4.8500	4.8500	-7.970%	44	143	-71.134%
2025-12-23	5.2700	5.2700	5.2700	5.2700	+4.150%	4	139	-73.435%
2025-12-18	5.0600	5.0600	5.0600	5.0600	-4.528%	5	139	-72.332%
2025-12-17	5.3000	5.3000	5.3000	5.3000	-6.854%	8	139	-73.585%
2025-12-16	6.0000	6.1500	5.6900	5.6900	+5.370%	24	139	-75.395%
2025-12-12	5.4500	5.4500	5.4000	5.4000	+16.129%	2	135	-74.074%
2025-12-11	4.5000	4.6500	4.5000	4.6500	+9.412%	7	135	-69.892%
2025-12-10	4.1800	4.2500	3.8500	4.2500	+15.804%	45	135	-67.059%
2025-12-09	3.6700	3.6700	3.6700	3.6700	+1.944%	1	91	-61.853%
2025-12-05	3.0000	3.6000	3.0000	3.6000	+23.711%	30	91	-61.111%
2025-12-02	2.5700	2.9100	2.4100	2.9100	+35.981%	112	68	-51.890%
2025-11-21	1.7900	2.1600	1.6600	2.1400	-10.084%	65	18	-34.579%
2025-11-20	2.3800	2.3800	2.3800	2.3800	0.000%	8	8	-41.176%