Dark

LUV20261218C55
LUV Dec 18 2026 55.00 Call (LUV261218C00055000)
option OPRA

EOD

Jul 23, 2026

1.95-44.444%(-1.56)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9700	1.9700	1.9500	1.9500	-44.444%	5	648	0.000%
2026-07-21	3.5100	3.5100	3.5100	3.5100	+12.862%	10	646	-44.444%
2026-07-20	3.2500	3.2500	3.1100	3.1100	-4.308%	2	636	-37.299%
2026-07-17	3.1500	3.2500	3.1500	3.2500	-19.355%	10	637	-40.000%
2026-07-16	4.1500	4.1500	4.0000	4.0300	+13.202%	15	636	-51.613%
2026-07-15	3.5600	3.5600	3.5600	3.5600	+8.869%	3	630	-45.225%
2026-07-13	3.9500	3.9500	3.2700	3.2700	-12.800%	17	633	-40.367%
2026-07-10	3.7500	3.7500	3.7500	3.7500	-21.875%	1	621	-48.000%
2026-07-06	4.6900	4.8000	4.6000	4.8000	-1.437%	4	621	-59.375%
2026-07-02	5.0000	5.0000	4.8700	4.8700	-2.600%	4	621	-59.959%
2026-07-01	5.0400	5.0400	4.9700	5.0000	-1.961%	8	621	-61.000%
2026-06-29	5.0900	5.1000	5.0900	5.1000	-5.556%	21	621	-61.765%
2026-06-26	5.8000	5.8000	5.0500	5.4000	+1.887%	7	600	-63.889%
2026-06-25	5.6400	5.6400	5.3000	5.3000	+9.959%	73	593	-63.208%
2026-06-24	4.9300	4.9300	4.7000	4.8200	+11.574%	70	533	-59.544%
2026-06-23	4.3400	4.5000	4.3000	4.3200	+5.366%	60	471	-54.861%
2026-06-22	3.5000	4.2500	3.5000	4.1000	+9.333%	32	418	-52.439%
2026-06-18	3.7300	3.7500	3.7000	3.7500	+7.143%	3	387	-48.000%
2026-06-17	3.4200	3.5000	3.4200	3.5000	0.000%	48	387	-44.286%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+1.744%	2	387	-44.286%
2026-06-15	3.2000	3.4400	3.2000	3.4400	+31.801%	7	385	-43.314%
2026-06-12	2.6500	2.6500	2.6100	2.6100	+1.163%	6	383	-25.287%
2026-06-11	2.5900	2.6000	2.5800	2.5800	+17.273%	26	382	-24.419%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+5.263%	8	400	-11.364%
2026-06-04	2.0900	2.0900	2.0900	2.0900	-6.278%	1	392	-6.699%
2026-06-02	2.1000	2.2300	2.1000	2.2300	-16.791%	3	392	-12.556%
2026-05-27	2.6800	2.6800	2.6800	2.6800	+16.522%	5	391	-27.239%
2026-05-26	2.3000	2.3000	2.3000	2.3000	+21.053%	1	395	-15.217%
2026-05-22	1.8200	1.9700	1.8100	1.9000	-1.554%	7	395	+2.632%
2026-05-21	1.9300	1.9300	1.9300	1.9300	+6.630%	1	395	+1.036%
2026-05-20	1.3300	1.8100	1.3300	1.8100	+17.532%	5	395	+7.735%
2026-05-13	1.5400	1.5400	1.5400	1.5400	+1.987%	2	394	+26.623%
2026-05-12	1.4400	1.5900	1.4100	1.5100	-14.205%	18	396	+29.139%
2026-05-11	1.8000	1.8000	1.7600	1.7600	-11.558%	6	396	+10.795%
2026-05-06	2.1700	2.1700	1.9900	1.9900	+34.459%	6	393	-2.010%
2026-05-05	1.4800	1.4800	1.4800	1.4800	-7.500%	1	390	+31.757%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+9.589%	1	390	+21.875%
2026-04-30	1.4300	1.4600	1.4300	1.4600	-1.351%	12	389	+33.562%
2026-04-27	1.5000	1.5000	1.4800	1.4800	-12.426%	5	384	+31.757%
2026-04-24	1.6900	1.6900	1.6900	1.6900	+9.032%	7	382	+15.385%
2026-04-23	1.4900	1.5500	1.4900	1.5500	-20.103%	3	375	+25.806%
2026-04-22	2.3000	2.3000	1.9100	1.9400	-35.762%	81	372	+0.515%
2026-04-17	2.8000	3.6400	2.8000	3.0200	+24.280%	241	367	-35.430%
2026-04-08	2.4300	2.4300	2.4300	2.4300	+38.857%	1	361	-19.753%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-14.634%	1	360	+11.429%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-14.583%	4	359	-4.878%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+5.727%	100	361	-18.750%
2026-03-24	2.2700	2.2700	2.2700	2.2700	-14.340%	15	261	-14.097%
2026-03-19	2.7200	2.7200	2.6500	2.6500	+10.417%	52	276	-26.415%
2026-03-16	2.4000	2.4000	2.4000	2.4000	-2.041%	15	226	-18.750%
2026-03-12	2.6500	2.6500	2.4500	2.4500	-12.186%	51	211	-20.408%
2026-03-06	3.2200	3.2200	2.7900	2.7900	-30.250%	6	162	-30.108%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-38.462%	20	161	-51.250%
2026-02-26	6.5000	6.5000	6.5000	6.5000	+6.036%	1	170	-70.000%
2026-02-25	6.1300	6.1300	6.1300	6.1300	-23.183%	1	171	-68.189%
2026-02-19	8.1300	8.1300	7.6900	7.9800	-6.667%	28	171	-75.564%
2026-02-18	8.5500	8.5500	8.5500	8.5500	0.000%	1	145	-77.193%
2026-02-17	7.8200	8.5500	7.8200	8.5500	+13.848%	4	145	-77.193%
2026-02-10	7.5100	7.5100	7.5100	7.5100	+3.586%	1	144	-74.035%
2026-02-09	7.2500	7.2500	7.2500	7.2500	-9.601%	3	144	-73.103%
2026-02-06	7.9100	8.0200	7.9100	8.0200	+14.571%	10	142	-75.686%
2026-02-05	7.0000	7.0000	7.0000	7.0000	+14.754%	1	135	-72.143%
2026-02-04	6.2000	6.2000	6.0800	6.1000	0.000%	5	135	-68.033%
2026-02-03	6.1000	6.1000	6.1000	6.1000	+7.206%	1	137	-68.033%
2026-02-02	5.1400	5.6900	4.8500	5.6900	+22.366%	11	136	-65.729%
2026-01-30	4.4200	4.6500	4.4200	4.6500	-7.921%	10	131	-58.065%
2026-01-29	3.5500	5.0500	3.5500	5.0500	+152.500%	26	129	-61.386%
2026-01-28	1.9600	2.0000	1.9600	2.0000	-0.498%	2	120	-2.500%
2026-01-27	2.3500	2.3500	2.0100	2.0100	-9.459%	45	120	-2.985%
2026-01-26	2.3100	2.3100	2.1800	2.2200	-0.448%	18	113	-12.162%
2026-01-23	2.4300	2.6900	2.2300	2.2300	-14.231%	58	118	-12.556%
2026-01-22	2.6000	2.6000	2.6000	2.6000	+3.586%	10	107	-25.000%
2026-01-21	2.5100	2.5100	2.5100	2.5100	+0.803%	1	97	-22.311%
2026-01-20	2.4900	2.4900	2.4900	2.4900	-0.400%	4	96	-21.687%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-5.303%	1	92	-22.000%
2026-01-12	2.6400	2.6400	2.6400	2.6400	+5.600%	1	92	-26.136%
2026-01-08	3.3700	3.3700	2.5000	2.5000	-1.186%	68	92	-22.000%
2026-01-06	2.5300	2.5300	2.5300	2.5300	+7.203%	2	39	-22.925%
2026-01-05	2.3600	2.3600	2.3600	2.3600	-8.527%	8	38	-17.373%
2025-12-22	2.5800	2.5800	2.5800	2.5800	+9.322%	1	38	-24.419%
2025-12-18	2.5900	2.5900	2.3600	2.3600	-18.621%	33	38	-17.373%
2025-12-16	3.0500	3.0500	2.9000	2.9000	+20.332%	7	19	-32.759%
2025-12-15	2.9300	2.9300	2.3600	2.4100	+2.553%	18	13	-19.087%
2025-12-11	2.3500	2.3500	2.3500	2.3500	0.000%	4	4	-17.021%