Dark

LUV20261218C50
LUV Dec 18 2026 50.00 Call (LUV261218C00050000)
option OPRA

EOD

Jul 23, 2026

3.50-23.077%(-1.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.1400	3.6000	3.1400	3.5000	-23.077%	13	1,741	0.000%
2026-07-22	5.0000	5.0000	4.5500	4.5500	-15.584%	5	1,733	-23.077%
2026-07-21	5.0000	5.3900	5.0000	5.3900	+10.000%	13	1,734	-35.065%
2026-07-20	4.9000	4.9000	4.9000	4.9000	-2.000%	1,000	1,733	-28.571%
2026-07-17	5.4300	5.4300	5.0000	5.0000	-9.091%	309	733	-30.000%
2026-07-15	5.2000	5.5000	5.2000	5.5000	+7.632%	2	617	-36.364%
2026-07-13	5.1100	5.1100	5.1100	5.1100	-4.842%	1	617	-31.507%
2026-07-10	5.3700	5.3700	5.3700	5.3700	-13.387%	4	616	-34.823%
2026-07-09	6.2000	6.2000	6.2000	6.2000	+11.712%	22	620	-43.548%
2026-07-08	5.5500	5.6000	5.5500	5.5500	-10.484%	16	598	-36.937%
2026-07-07	6.0000	6.2000	6.0000	6.2000	-9.489%	9	599	-43.548%
2026-07-06	6.7800	6.8500	6.6600	6.8500	+0.735%	18	594	-48.905%
2026-07-02	6.8000	6.8000	6.8000	6.8000	-0.147%	1	584	-48.529%
2026-07-01	7.1800	7.2800	6.8100	6.8100	-9.200%	32	584	-48.605%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-3.226%	1	566	-53.333%
2026-06-26	8.2100	8.2100	7.3000	7.7500	+2.649%	7	566	-54.839%
2026-06-25	7.9500	7.9500	7.5500	7.5500	+8.633%	16	562	-53.642%
2026-06-24	6.9500	6.9500	6.9500	6.9500	+28.942%	3	560	-49.640%
2026-06-23	5.3900	5.3900	5.3900	5.3900	-14.444%	2	557	-35.065%
2026-06-22	5.2000	6.3000	5.2000	6.3000	+16.883%	2	555	-44.444%
2026-06-18	5.5800	5.8000	5.3900	5.3900	0.000%	40	580	-35.065%
2026-06-17	5.1200	5.6000	5.1200	5.3900	+1.698%	16	580	-35.065%
2026-06-16	4.9500	5.8500	4.9500	5.3000	+17.778%	57	580	-33.962%
2026-06-15	5.1600	5.1600	4.5000	4.5000	-2.597%	8	545	-22.222%
2026-06-12	4.0800	4.6200	3.9500	4.6200	+56.610%	20	544	-24.242%
2026-06-11	2.9500	2.9500	2.9500	2.9500	-5.751%	1	532	+18.644%
2026-06-10	3.1300	3.1300	3.1300	3.1300	-7.670%	2	532	+11.821%
2026-06-09	3.3900	3.3900	3.3900	3.3900	+16.897%	1	534	+3.245%
2026-06-08	3.2500	3.2500	2.9000	2.9000	-2.357%	3	535	+20.690%
2026-06-05	2.9700	2.9700	2.9700	2.9700	-10.542%	5	532	+17.845%
2026-06-02	3.2500	3.3200	3.2500	3.3200	-5.143%	5	537	+5.422%
2026-06-01	2.8600	3.5000	2.8600	3.5000	-7.895%	9	533	0.000%
2026-05-29	3.8000	3.8000	3.8000	3.8000	-1.554%	1	524	-7.895%
2026-05-28	3.7900	3.8600	3.7900	3.8600	-3.500%	8	523	-9.326%
2026-05-27	3.9500	4.1500	3.8000	4.0000	+21.951%	12	518	-12.500%
2026-05-26	3.2000	3.2800	3.2000	3.2800	+33.878%	51	511	+6.707%
2026-05-21	2.4500	2.4500	2.4500	2.4500	-3.543%	1	460	+42.857%
2026-05-20	2.4000	2.6000	2.4000	2.5400	+41.111%	14	460	+37.795%
2026-05-19	1.8300	1.8500	1.8000	1.8000	-20.354%	4	449	+94.444%
2026-05-18	2.2600	2.2600	2.2600	2.2600	+7.619%	4	449	+54.867%
2026-05-15	2.1100	2.1100	2.1000	2.1000	-16.996%	5	449	+66.667%
2026-05-14	2.5000	2.5400	2.5000	2.5300	+4.115%	4	452	+38.340%
2026-05-13	2.4200	2.4300	2.4200	2.4300	0.000%	5	443	+44.033%
2026-05-12	2.5300	2.5300	2.2600	2.4300	-8.302%	18	443	+44.033%
2026-05-11	2.6500	2.6500	2.6500	2.6500	-20.896%	10	443	+32.075%
2026-05-07	3.3500	3.3500	3.3500	3.3500	+3.077%	2	423	+4.478%
2026-05-06	3.4200	3.4200	3.2000	3.2500	+22.642%	9	422	+7.692%
2026-05-05	2.4600	2.6500	2.4600	2.6500	+1.923%	3	415	+32.075%
2026-05-01	2.6000	2.6000	2.6000	2.6000	+17.117%	1	413	+34.615%
2026-04-30	2.2000	2.2200	2.1800	2.2200	-3.478%	6	413	+57.658%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-1.709%	1	410	+52.174%
2026-04-27	2.6900	2.6900	2.3400	2.3400	-1.681%	3	409	+49.573%
2026-04-23	2.3800	2.3800	2.3800	2.3800	-20.667%	1	407	+47.059%
2026-04-22	3.2400	3.2400	2.9700	3.0000	-37.888%	9	407	+16.667%
2026-04-17	4.4500	5.2300	4.4500	4.8300	+37.216%	21	408	-27.536%
2026-04-15	3.5200	3.5200	3.5200	3.5200	-6.133%	1	391	-0.568%
2026-04-14	3.3200	3.9000	3.3200	3.7500	+34.892%	46	390	-6.667%
2026-04-13	2.7800	2.7800	2.7800	2.7800	-4.138%	1	353	+25.899%
2026-04-10	3.2000	3.2500	2.9000	2.9000	-4.605%	11	352	+20.690%
2026-04-09	3.0400	3.0400	3.0400	3.0400	-11.111%	1	348	+15.132%
2026-04-08	3.4200	3.4200	3.4200	3.4200	+38.462%	30	347	+2.339%
2026-04-07	2.4700	2.4700	2.4700	2.4700	+7.391%	6	322	+41.700%
2026-04-02	2.3000	2.3000	2.3000	2.3000	-20.690%	1	322	+52.174%
2026-04-01	2.8400	2.9000	2.8400	2.9000	-0.685%	2	322	+20.690%
2026-03-31	2.3800	2.9200	2.3800	2.9200	+24.255%	10	321	+19.863%
2026-03-30	2.3500	2.3500	2.3500	2.3500	-9.615%	6	316	+48.936%
2026-03-27	3.1000	3.1500	2.6000	2.6000	-26.761%	5	316	+34.615%
2026-03-24	3.2500	3.5500	3.2500	3.5500	-2.740%	30	319	-1.408%
2026-03-20	3.6500	3.6500	3.6500	3.6500	+17.742%	1	304	-4.110%
2026-03-19	3.1000	3.1000	3.1000	3.1000	0.000%	9	303	+12.903%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-36.735%	1	294	+12.903%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-3.922%	5	293	-28.571%
2026-03-09	3.6500	5.1000	2.9000	5.1000	+20.000%	11	298	-31.373%
2026-03-06	4.0000	4.2500	3.8900	4.2500	-42.019%	8	298	-17.647%
2026-03-04	7.3000	7.3300	7.3000	7.3300	+12.769%	4	296	-52.251%
2026-03-03	6.3500	6.5000	6.3500	6.5000	-14.021%	4	292	-46.154%
2026-03-02	7.5600	7.5600	7.5600	7.5600	-4.183%	1	292	-53.704%
2026-02-27	8.0000	8.0000	7.8900	7.8900	-9.310%	5	291	-55.640%
2026-02-26	8.7000	8.7000	8.7000	8.7000	+2.959%	1	287	-59.770%
2026-02-25	8.1800	8.4500	8.1300	8.4500	-1.054%	12	288	-58.580%
2026-02-24	8.8900	8.8900	8.4500	8.5400	-1.952%	4	288	-59.016%
2026-02-23	8.6600	8.7100	8.6600	8.7100	-6.243%	4	291	-59.816%
2026-02-20	9.2900	9.2900	9.2900	9.2900	-7.193%	6	293	-62.325%
2026-02-19	10.0400	10.0400	10.0100	10.0100	+14.400%	2	293	-65.035%
2026-02-12	8.7500	8.7500	8.7500	8.7500	+2.579%	18	293	-60.000%
2026-02-11	9.7400	9.7400	8.5300	8.5300	-13.489%	4	275	-58.968%
2026-02-09	9.8600	9.8600	9.8600	9.8600	-4.918%	1	274	-64.503%
2026-02-06	9.6400	10.4000	9.6400	10.3700	+3.700%	8	274	-66.249%
2026-02-05	8.9500	10.0500	8.9500	10.0000	+13.636%	31	269	-65.000%
2026-02-04	8.6700	8.8000	8.6700	8.8000	+10.000%	2	238	-60.227%
2026-02-03	7.5000	8.2300	7.5000	8.0000	+12.676%	24	239	-56.250%
2026-02-02	7.1000	7.1000	7.1000	7.1000	+13.965%	2	242	-50.704%
2026-01-30	6.3500	6.3500	6.2300	6.2300	-8.112%	6	240	-43.820%
2026-01-29	4.5500	6.7800	4.5500	6.7800	+95.954%	20	235	-48.378%
2026-01-23	3.4500	3.4600	3.4500	3.4600	-11.282%	59	218	+1.156%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+0.775%	8	216	-10.256%
2026-01-16	3.8700	3.8700	3.8700	3.8700	-18.526%	5	206	-9.561%
2026-01-09	4.7500	4.7500	4.7500	4.7500	+13.095%	6	206	-26.316%
2026-01-08	4.2000	4.2000	4.2000	4.2000	+22.807%	5	209	-16.667%
2026-01-05	3.7500	3.7500	3.4200	3.4200	+2.090%	2	208	+2.339%
2026-01-02	2.8800	3.4500	2.8800	3.3500	+4.688%	20	208	+4.478%
2025-12-29	3.2000	3.2000	3.2000	3.2000	-21.376%	1	193	+9.375%
2025-12-17	4.0700	4.0700	4.0700	4.0700	-0.245%	1	193	-14.005%
2025-12-16	4.6700	4.6700	4.0800	4.0800	+7.368%	180	192	-14.216%
2025-12-12	3.8000	3.8000	3.8000	3.8000	+18.012%	1	13	-7.895%
2025-12-11	3.4200	3.4200	3.2200	3.2200	+18.819%	6	12	+8.696%
2025-12-10	2.9600	2.9600	2.6800	2.7100	0.000%	19	7	+29.151%