Dark

LUV20261218C47.5
LUV Dec 18 2026 47.50 Call (LUV261218C00047500)
option OPRA

EOD

Jul 23, 2026

4.10-29.310%(-1.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.0700	5.0000	4.0700	4.1000	-29.310%	12	883	0.000%
2026-07-22	6.5500	6.5500	5.8000	5.8000	-6.452%	20	882	-29.310%
2026-07-20	6.2000	6.2000	6.2000	6.2000	+1.639%	1	879	-33.871%
2026-07-17	6.6100	6.6100	6.1000	6.1000	-13.475%	12	879	-32.787%
2026-07-16	7.3500	7.3500	7.0500	7.0500	+0.714%	8	875	-41.844%
2026-07-15	7.0000	7.0000	7.0000	7.0000	+21.317%	3	883	-41.429%
2026-07-14	6.0000	6.0000	5.7700	5.7700	-20.523%	7	880	-28.943%
2026-07-07	7.2500	7.2600	7.2500	7.2600	-10.920%	5	878	-43.526%
2026-07-02	8.1500	8.1500	8.1500	8.1500	-2.976%	1	880	-49.693%
2026-06-30	8.4000	8.4000	8.4000	8.4000	-7.692%	3	880	-51.190%
2026-06-26	9.7000	9.8500	9.1000	9.1000	-2.674%	6	883	-54.945%
2026-06-25	9.3000	9.3500	9.3000	9.3500	+9.357%	7	885	-56.150%
2026-06-24	8.5000	8.5500	8.4000	8.5500	+8.228%	12	884	-52.047%
2026-06-23	7.9000	7.9000	7.9000	7.9000	+3.268%	3	896	-48.101%
2026-06-22	6.8500	7.6500	6.8500	7.6500	+11.679%	14	896	-46.405%
2026-06-18	6.7000	6.8500	6.7000	6.8500	+13.599%	4	896	-40.146%
2026-06-17	6.8000	6.8000	6.0300	6.0300	-7.657%	13	896	-32.007%
2026-06-16	6.6900	7.0000	6.5300	6.5300	+14.561%	138	896	-37.213%
2026-06-15	5.6300	6.0000	5.6300	5.7000	+4.396%	4	870	-28.070%
2026-06-12	5.1300	5.5500	5.1300	5.4600	+21.604%	16	868	-24.908%
2026-06-11	4.4900	4.4900	4.4900	4.4900	+30.523%	3	863	-8.686%
2026-06-10	3.7400	3.7400	3.4400	3.4400	-9.474%	4	863	+19.186%
2026-06-03	3.8000	3.8000	3.8000	3.8000	-6.634%	2	864	+7.895%
2026-06-01	3.8000	4.0700	3.8000	4.0700	-13.404%	11	864	+0.737%
2026-05-28	4.7000	4.7000	4.7000	4.7000	0.000%	3	864	-12.766%
2026-05-27	4.8300	4.8300	4.7000	4.7000	+16.337%	33	864	-12.766%
2026-05-26	4.0400	4.0400	4.0400	4.0400	+61.600%	1	863	+1.485%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+6.383%	1	863	+64.000%
2026-05-19	2.3000	2.3500	2.3000	2.3500	-12.963%	11	862	+74.468%
2026-05-15	2.7000	2.7000	2.7000	2.7000	-6.574%	3	862	+51.852%
2026-05-12	3.1000	3.1000	2.8100	2.8900	-22.933%	77	862	+41.869%
2026-05-06	3.7500	3.7500	3.7500	3.7500	+21.753%	1	818	+9.333%
2026-05-05	3.0000	3.0800	3.0000	3.0800	+10.791%	13	817	+33.117%
2026-05-04	2.8500	2.8500	2.7800	2.7800	-7.333%	3	805	+47.482%
2026-05-01	2.7500	3.0000	2.7500	3.0000	+12.782%	2	804	+36.667%
2026-04-30	2.6600	2.6600	2.6600	2.6600	-14.194%	1	804	+54.135%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+11.511%	2	804	+32.258%
2026-04-23	2.9900	2.9900	2.7400	2.7800	-24.457%	680	804	+47.482%
2026-04-22	3.7300	3.7300	3.6700	3.6800	-34.867%	4	422	+11.413%
2026-04-17	5.6000	6.3100	5.6000	5.6500	+36.145%	44	418	-27.434%
2026-04-16	4.1000	4.1500	4.1000	4.1500	-7.778%	6	403	-1.205%
2026-04-14	4.6000	4.6000	4.5000	4.5000	+39.319%	6	398	-8.889%
2026-04-13	3.2300	3.2300	3.2300	3.2300	-24.000%	5	393	+26.935%
2026-04-08	4.7200	4.7200	4.2500	4.2500	+43.581%	31	388	-3.529%
2026-04-07	3.0500	3.1000	2.9600	2.9600	+1.024%	179	387	+38.514%
2026-03-31	2.9300	2.9300	2.9300	2.9300	-0.340%	4	211	+39.932%
2026-03-30	2.9400	2.9400	2.9400	2.9400	-24.422%	1	211	+39.456%
2026-03-27	3.8900	3.8900	3.8900	3.8900	-6.490%	3	211	+5.398%
2026-03-23	4.1600	4.1600	4.1600	4.1600	-16.800%	110	208	-1.442%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+12.108%	4	184	-18.000%
2026-03-16	4.3400	4.4600	4.3400	4.4600	+12.911%	20	184	-8.072%
2026-03-13	3.9500	3.9500	3.9500	3.9500	-10.023%	1	184	+3.797%
2026-03-12	4.6000	4.6000	4.3900	4.3900	-19.744%	14	183	-6.606%
2026-03-11	5.4700	5.4700	5.4700	5.4700	-18.236%	10	193	-25.046%
2026-03-10	6.6500	6.7000	6.6500	6.6900	+20.541%	102	193	-38.714%
2026-03-09	4.3000	5.5500	4.3000	5.5500	-17.778%	51	192	-26.126%
2026-03-05	6.7500	6.7500	6.7500	6.7500	-15.625%	25	191	-39.259%
2026-03-04	8.3400	8.3400	8.0000	8.0000	-11.700%	33	166	-48.750%
2026-02-27	9.0600	9.0600	9.0600	9.0600	-9.761%	1	133	-54.746%
2026-02-23	10.0400	10.0400	10.0400	10.0400	-12.847%	1	132	-59.163%
2026-02-19	11.5200	11.5200	11.5200	11.5200	-3.759%	1	132	-64.410%
2026-02-18	11.9700	11.9700	11.9700	11.9700	+12.184%	1	132	-65.748%
2026-02-12	10.6700	10.6700	10.6700	10.6700	+7.236%	2	132	-61.575%
2026-02-11	9.9500	9.9500	9.9500	9.9500	-13.553%	6	132	-58.794%
2026-02-09	11.5100	11.5100	11.5100	11.5100	+24.973%	1	138	-64.379%
2026-02-03	9.2000	9.2100	9.2000	9.2100	+19.146%	2	137	-55.483%
2026-01-30	8.3500	8.3500	7.7300	7.7300	+7.361%	6	137	-46.960%
2026-01-29	5.0000	7.2000	5.0000	7.2000	+81.360%	24	133	-43.056%
2026-01-28	3.9800	3.9800	3.9700	3.9700	-22.913%	4	129	+3.275%
2026-01-14	5.1500	5.1500	5.1500	5.1500	-5.505%	1	125	-20.388%
2026-01-12	5.4500	5.4500	5.4500	5.4500	+2.830%	2	124	-24.771%
2026-01-09	5.4000	5.4000	5.3000	5.3000	+29.268%	3	124	-22.642%
2026-01-02	4.2500	4.2500	4.1000	4.1000	0.000%	5	123	0.000%
2025-12-30	4.1500	4.1800	4.1000	4.1000	+6.494%	45	123	0.000%
2025-12-19	3.8500	3.8500	3.8500	3.8500	+31.849%	3	118	+6.494%
2025-12-05	2.9200	2.9200	2.9200	2.9200	+42.439%	1	118	+40.411%
2025-12-02	1.8700	2.1500	1.8700	2.0500	+0.985%	90	118	+100.000%
2025-11-28	2.0900	2.3900	2.0100	2.0300	+20.833%	32	85	+101.970%
2025-11-24	1.8000	1.8000	1.6800	1.6800	0.000%	4	74	+144.048%
2025-11-21	1.4500	1.7600	1.4500	1.6800	+37.705%	188	74	+144.048%
2025-11-20	2.1000	2.1000	1.2200	1.2200	-36.458%	14	9	+236.066%
2025-11-13	1.8400	1.9200	1.8400	1.9200	0.000%	2	0	+113.542%