Dark

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

EOD

Sep 11, 2026

0.5400+5.882%(+0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.6000	0.6000	0.5400	0.5400	+5.882%	26	2,080	0.000%
2026-09-10	0.4800	0.5500	0.4800	0.5100	-3.774%	34	2,080	+5.882%
2026-09-09	0.4300	0.5300	0.4300	0.5300	-11.667%	56	2,090	+1.887%
2026-09-08	0.6000	0.6000	0.6000	0.6000	-13.043%	1	2,132	-10.000%
2026-09-04	0.6400	0.6900	0.6400	0.6900	+27.778%	148	2,127	-21.739%
2026-09-03	0.5700	0.5700	0.4200	0.5400	0.000%	27	2,127	0.000%
2026-09-02	0.5200	0.6000	0.5200	0.5400	+17.391%	23	2,150	0.000%
2026-09-01	0.4600	0.5200	0.4600	0.4600	-16.364%	7	2,146	+17.391%
2026-08-31	0.6000	0.6100	0.5500	0.5500	-28.571%	14	2,141	-1.818%
2026-08-28	0.8800	0.8800	0.7600	0.7700	-8.333%	225	2,139	-29.870%
2026-08-27	0.8500	0.8500	0.8400	0.8400	-20.755%	11	1,953	-35.714%
2026-08-26	1.2400	1.2400	1.0600	1.0600	+2.913%	5	1,942	-49.057%
2026-08-25	1.0300	1.0300	1.0100	1.0300	-2.830%	16	1,939	-47.573%
2026-08-24	1.1000	1.1000	0.9200	1.0600	+10.417%	19	1,938	-49.057%
2026-08-21	0.9800	1.0000	0.9300	0.9600	-2.041%	26	1,936	-43.750%
2026-08-20	0.9900	1.0200	0.9800	0.9800	-27.941%	47	1,949	-44.898%
2026-08-19	1.5000	1.5000	1.3500	1.3600	-12.258%	67	1,963	-60.294%
2026-08-18	1.6800	1.6900	1.5400	1.5500	-14.365%	69	1,925	-65.161%
2026-08-17	2.0000	2.0000	1.8100	1.8100	-17.727%	67	1,862	-70.166%
2026-08-14	2.4500	2.4500	2.2000	2.2000	-14.397%	40	1,807	-75.455%
2026-08-13	2.5700	2.5700	2.5700	2.5700	-0.388%	3	1,806	-78.988%
2026-08-12	2.7100	2.7100	2.5800	2.5800	-11.034%	35	1,806	-79.070%
2026-08-11	2.9000	2.9000	2.9000	2.9000	+3.571%	2	1,841	-81.379%
2026-08-10	2.9700	2.9700	2.6400	2.8000	-26.316%	22	1,839	-80.714%
2026-08-07	3.5100	3.8000	3.5100	3.8000	-5.000%	12	1,846	-85.789%
2026-08-06	4.0000	4.0000	4.0000	4.0000	-22.330%	5	1,847	-86.500%
2026-08-05	5.0000	5.1500	4.7000	5.1500	+9.574%	34	1,849	-89.515%
2026-08-04	4.6500	5.0000	4.5000	4.7000	+21.134%	77	1,850	-88.511%
2026-08-03	3.6900	4.2000	3.6900	3.8800	+23.567%	98	1,844	-86.082%
2026-07-31	3.0600	3.1500	3.0600	3.1400	-1.875%	30	1,764	-82.803%
2026-07-29	3.2000	3.2000	3.2000	3.2000	-2.141%	9	1,767	-83.125%
2026-07-28	3.2200	3.3000	3.2200	3.2700	+3.481%	11	1,758	-83.486%
2026-07-27	3.1000	3.3400	3.1000	3.1600	-11.485%	26	1,757	-82.911%
2026-07-24	3.5700	3.5700	3.5700	3.5700	+2.000%	2	1,739	-84.874%
2026-07-23	3.1400	3.6000	3.1400	3.5000	-23.077%	13	1,741	-84.571%
2026-07-22	5.0000	5.0000	4.5500	4.5500	-15.584%	5	1,733	-88.132%
2026-07-21	5.0000	5.3900	5.0000	5.3900	+10.000%	13	1,734	-89.981%
2026-07-20	4.9000	4.9000	4.9000	4.9000	-2.000%	1,000	1,733	-88.980%
2026-07-17	5.4300	5.4300	5.0000	5.0000	-9.091%	309	733	-89.200%
2026-07-15	5.2000	5.5000	5.2000	5.5000	+7.632%	2	617	-90.182%
2026-07-13	5.1100	5.1100	5.1100	5.1100	-4.842%	1	617	-89.432%
2026-07-10	5.3700	5.3700	5.3700	5.3700	-13.387%	4	616	-89.944%
2026-07-09	6.2000	6.2000	6.2000	6.2000	+11.712%	22	620	-91.290%
2026-07-08	5.5500	5.6000	5.5500	5.5500	-10.484%	16	598	-90.270%
2026-07-07	6.0000	6.2000	6.0000	6.2000	-9.489%	9	599	-91.290%
2026-07-06	6.7800	6.8500	6.6600	6.8500	+0.735%	18	594	-92.117%
2026-07-02	6.8000	6.8000	6.8000	6.8000	-0.147%	1	584	-92.059%
2026-07-01	7.1800	7.2800	6.8100	6.8100	-9.200%	32	584	-92.070%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-3.226%	1	566	-92.800%
2026-06-26	8.2100	8.2100	7.3000	7.7500	+2.649%	7	566	-93.032%
2026-06-25	7.9500	7.9500	7.5500	7.5500	+8.633%	16	562	-92.848%
2026-06-24	6.9500	6.9500	6.9500	6.9500	+28.942%	3	560	-92.230%
2026-06-23	5.3900	5.3900	5.3900	5.3900	-14.444%	2	557	-89.981%
2026-06-22	5.2000	6.3000	5.2000	6.3000	+16.883%	2	555	-91.429%
2026-06-18	5.5800	5.8000	5.3900	5.3900	0.000%	40	580	-89.981%
2026-06-17	5.1200	5.6000	5.1200	5.3900	+1.698%	16	580	-89.981%
2026-06-16	4.9500	5.8500	4.9500	5.3000	+17.778%	57	580	-89.811%
2026-06-15	5.1600	5.1600	4.5000	4.5000	-2.597%	8	545	-88.000%
2026-06-12	4.0800	4.6200	3.9500	4.6200	+56.610%	20	544	-88.312%
2026-06-11	2.9500	2.9500	2.9500	2.9500	-5.751%	1	532	-81.695%
2026-06-10	3.1300	3.1300	3.1300	3.1300	-7.670%	2	532	-82.748%
2026-06-09	3.3900	3.3900	3.3900	3.3900	+16.897%	1	534	-84.071%
2026-06-08	3.2500	3.2500	2.9000	2.9000	-2.357%	3	535	-81.379%
2026-06-05	2.9700	2.9700	2.9700	2.9700	-10.542%	5	532	-81.818%
2026-06-02	3.2500	3.3200	3.2500	3.3200	-5.143%	5	537	-83.735%
2026-06-01	2.8600	3.5000	2.8600	3.5000	-7.895%	9	533	-84.571%
2026-05-29	3.8000	3.8000	3.8000	3.8000	-1.554%	1	524	-85.789%
2026-05-28	3.7900	3.8600	3.7900	3.8600	-3.500%	8	523	-86.010%
2026-05-27	3.9500	4.1500	3.8000	4.0000	+21.951%	12	518	-86.500%
2026-05-26	3.2000	3.2800	3.2000	3.2800	+33.878%	51	511	-83.537%
2026-05-21	2.4500	2.4500	2.4500	2.4500	-3.543%	1	460	-77.959%
2026-05-20	2.4000	2.6000	2.4000	2.5400	+41.111%	14	460	-78.740%
2026-05-19	1.8300	1.8500	1.8000	1.8000	-20.354%	4	449	-70.000%
2026-05-18	2.2600	2.2600	2.2600	2.2600	+7.619%	4	449	-76.106%
2026-05-15	2.1100	2.1100	2.1000	2.1000	-16.996%	5	449	-74.286%
2026-05-14	2.5000	2.5400	2.5000	2.5300	+4.115%	4	452	-78.656%
2026-05-13	2.4200	2.4300	2.4200	2.4300	0.000%	5	443	-77.778%
2026-05-12	2.5300	2.5300	2.2600	2.4300	-8.302%	18	443	-77.778%
2026-05-11	2.6500	2.6500	2.6500	2.6500	-20.896%	10	443	-79.623%
2026-05-07	3.3500	3.3500	3.3500	3.3500	+3.077%	2	423	-83.881%
2026-05-06	3.4200	3.4200	3.2000	3.2500	+22.642%	9	422	-83.385%
2026-05-05	2.4600	2.6500	2.4600	2.6500	+1.923%	3	415	-79.623%
2026-05-01	2.6000	2.6000	2.6000	2.6000	+17.117%	1	413	-79.231%
2026-04-30	2.2000	2.2200	2.1800	2.2200	-3.478%	6	413	-75.676%
2026-04-28	2.3000	2.3000	2.3000	2.3000	-1.709%	1	410	-76.522%
2026-04-27	2.6900	2.6900	2.3400	2.3400	-1.681%	3	409	-76.923%
2026-04-23	2.3800	2.3800	2.3800	2.3800	-20.667%	1	407	-77.311%
2026-04-22	3.2400	3.2400	2.9700	3.0000	-37.888%	9	407	-82.000%
2026-04-17	4.4500	5.2300	4.4500	4.8300	+37.216%	21	408	-88.820%
2026-04-15	3.5200	3.5200	3.5200	3.5200	-6.133%	1	391	-84.659%
2026-04-14	3.3200	3.9000	3.3200	3.7500	+34.892%	46	390	-85.600%
2026-04-13	2.7800	2.7800	2.7800	2.7800	-4.138%	1	353	-80.576%
2026-04-10	3.2000	3.2500	2.9000	2.9000	-4.605%	11	352	-81.379%
2026-04-09	3.0400	3.0400	3.0400	3.0400	-11.111%	1	348	-82.237%
2026-04-08	3.4200	3.4200	3.4200	3.4200	+38.462%	30	347	-84.211%
2026-04-07	2.4700	2.4700	2.4700	2.4700	+7.391%	6	322	-78.138%
2026-04-02	2.3000	2.3000	2.3000	2.3000	-20.690%	1	322	-76.522%
2026-04-01	2.8400	2.9000	2.8400	2.9000	-0.685%	2	322	-81.379%
2026-03-31	2.3800	2.9200	2.3800	2.9200	+24.255%	10	321	-81.507%
2026-03-30	2.3500	2.3500	2.3500	2.3500	-9.615%	6	316	-77.021%
2026-03-27	3.1000	3.1500	2.6000	2.6000	-26.761%	5	316	-79.231%
2026-03-24	3.2500	3.5500	3.2500	3.5500	-2.740%	30	319	-84.789%
2026-03-20	3.6500	3.6500	3.6500	3.6500	+17.742%	1	304	-85.205%
2026-03-19	3.1000	3.1000	3.1000	3.1000	0.000%	9	303	-82.581%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-36.735%	1	294	-82.581%
2026-03-10	4.9000	4.9000	4.9000	4.9000	-3.922%	5	293	-88.980%
2026-03-09	3.6500	5.1000	2.9000	5.1000	+20.000%	11	298	-89.412%
2026-03-06	4.0000	4.2500	3.8900	4.2500	-42.019%	8	298	-87.294%
2026-03-04	7.3000	7.3300	7.3000	7.3300	+12.769%	4	296	-92.633%
2026-03-03	6.3500	6.5000	6.3500	6.5000	-14.021%	4	292	-91.692%
2026-03-02	7.5600	7.5600	7.5600	7.5600	-4.183%	1	292	-92.857%
2026-02-27	8.0000	8.0000	7.8900	7.8900	-9.310%	5	291	-93.156%
2026-02-26	8.7000	8.7000	8.7000	8.7000	+2.959%	1	287	-93.793%
2026-02-25	8.1800	8.4500	8.1300	8.4500	-1.054%	12	288	-93.609%
2026-02-24	8.8900	8.8900	8.4500	8.5400	-1.952%	4	288	-93.677%
2026-02-23	8.6600	8.7100	8.6600	8.7100	-6.243%	4	291	-93.800%
2026-02-20	9.2900	9.2900	9.2900	9.2900	-7.193%	6	293	-94.187%
2026-02-19	10.0400	10.0400	10.0100	10.0100	+14.400%	2	293	-94.605%
2026-02-12	8.7500	8.7500	8.7500	8.7500	+2.579%	18	293	-93.829%
2026-02-11	9.7400	9.7400	8.5300	8.5300	-13.489%	4	275	-93.669%
2026-02-09	9.8600	9.8600	9.8600	9.8600	-4.918%	1	274	-94.523%
2026-02-06	9.6400	10.4000	9.6400	10.3700	+3.700%	8	274	-94.793%
2026-02-05	8.9500	10.0500	8.9500	10.0000	+13.636%	31	269	-94.600%
2026-02-04	8.6700	8.8000	8.6700	8.8000	+10.000%	2	238	-93.864%
2026-02-03	7.5000	8.2300	7.5000	8.0000	+12.676%	24	239	-93.250%
2026-02-02	7.1000	7.1000	7.1000	7.1000	+13.965%	2	242	-92.394%
2026-01-30	6.3500	6.3500	6.2300	6.2300	-8.112%	6	240	-91.332%
2026-01-29	4.5500	6.7800	4.5500	6.7800	+95.954%	20	235	-92.035%
2026-01-23	3.4500	3.4600	3.4500	3.4600	-11.282%	59	218	-84.393%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+0.775%	8	216	-86.154%
2026-01-16	3.8700	3.8700	3.8700	3.8700	-18.526%	5	206	-86.047%
2026-01-09	4.7500	4.7500	4.7500	4.7500	+13.095%	6	206	-88.632%
2026-01-08	4.2000	4.2000	4.2000	4.2000	+22.807%	5	209	-87.143%
2026-01-05	3.7500	3.7500	3.4200	3.4200	+2.090%	2	208	-84.211%
2026-01-02	2.8800	3.4500	2.8800	3.3500	+4.688%	20	208	-83.881%
2025-12-29	3.2000	3.2000	3.2000	3.2000	-21.376%	1	193	-83.125%
2025-12-17	4.0700	4.0700	4.0700	4.0700	-0.245%	1	193	-86.732%
2025-12-16	4.6700	4.6700	4.0800	4.0800	+7.368%	180	192	-86.765%
2025-12-12	3.8000	3.8000	3.8000	3.8000	+18.012%	1	13	-85.789%
2025-12-11	3.4200	3.4200	3.2200	3.2200	+18.819%	6	12	-83.230%
2025-12-10	2.9600	2.9600	2.6800	2.7100	0.000%	19	7	-80.074%