Dark

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

EOD

Sep 10, 2026

0.2000-4.762%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2200	0.2800	0.2000	0.2000	-4.762%	16	714	0.000%
2026-09-09	0.2000	0.2300	0.2000	0.2100	-30.000%	89	714	-4.762%
2026-08-31	0.3100	0.3100	0.3000	0.3000	-18.919%	5	769	-33.333%
2026-08-28	0.3700	0.3700	0.3700	0.3700	+5.714%	2	771	-45.946%
2026-08-27	0.4200	0.4200	0.3500	0.3500	-30.000%	15	773	-42.857%
2026-08-26	0.5000	0.5000	0.5000	0.5000	0.000%	44	778	-60.000%
2026-08-25	0.5000	0.5000	0.5000	0.5000	+11.111%	35	822	-60.000%
2026-08-24	0.4600	0.4700	0.4100	0.4500	+2.273%	6	800	-55.556%
2026-08-21	0.4600	0.4600	0.4400	0.4400	0.000%	5	801	-54.545%
2026-08-20	0.5000	0.5000	0.4400	0.4400	-35.294%	6	803	-54.545%
2026-08-19	0.6800	0.6800	0.6800	0.6800	-15.000%	4	807	-70.588%
2026-08-18	0.8500	0.8500	0.8000	0.8000	-15.789%	3	807	-75.000%
2026-08-17	0.9900	1.0000	0.9500	0.9500	-15.929%	9	805	-78.947%
2026-08-14	1.2500	1.2500	1.1200	1.1300	-22.069%	12	808	-82.301%
2026-08-13	1.4300	1.4500	1.4300	1.4500	+5.839%	11	798	-86.207%
2026-08-12	1.4400	1.4400	1.3700	1.3700	-18.452%	7	798	-85.401%
2026-08-11	1.6800	1.6800	1.6800	1.6800	+15.862%	9	800	-88.095%
2026-08-10	1.5500	1.5600	1.4500	1.4500	-42.460%	20	791	-86.207%
2026-08-06	2.6000	2.6000	2.4300	2.5200	-10.000%	24	783	-92.063%
2026-08-05	2.8000	2.8000	2.8000	2.8000	-3.780%	1	783	-92.857%
2026-08-04	2.5300	2.9700	2.5300	2.9100	+20.747%	5	783	-93.127%
2026-08-03	2.3500	2.4100	2.3500	2.4100	+38.506%	6	783	-91.701%
2026-07-31	1.8000	1.8000	1.7400	1.7400	-11.675%	11	780	-88.506%
2026-07-30	1.8300	2.0000	1.8200	1.9700	+5.348%	251	790	-89.848%
2026-07-29	1.9000	1.9000	1.8700	1.8700	-17.621%	10	762	-89.305%
2026-07-28	1.8700	2.2700	1.8300	2.2700	+18.229%	46	754	-91.189%
2026-07-27	1.9400	1.9400	1.9000	1.9200	-3.030%	54	713	-89.583%
2026-07-24	2.1400	2.2500	1.9800	1.9800	+1.538%	117	749	-89.899%
2026-07-23	1.9700	1.9700	1.9500	1.9500	-44.444%	5	648	-89.744%
2026-07-21	3.5100	3.5100	3.5100	3.5100	+12.862%	10	646	-94.302%
2026-07-20	3.2500	3.2500	3.1100	3.1100	-4.308%	2	636	-93.569%
2026-07-17	3.1500	3.2500	3.1500	3.2500	-19.355%	10	637	-93.846%
2026-07-16	4.1500	4.1500	4.0000	4.0300	+13.202%	15	636	-95.037%
2026-07-15	3.5600	3.5600	3.5600	3.5600	+8.869%	3	630	-94.382%
2026-07-13	3.9500	3.9500	3.2700	3.2700	-12.800%	17	633	-93.884%
2026-07-10	3.7500	3.7500	3.7500	3.7500	-21.875%	1	621	-94.667%
2026-07-06	4.6900	4.8000	4.6000	4.8000	-1.437%	4	621	-95.833%
2026-07-02	5.0000	5.0000	4.8700	4.8700	-2.600%	4	621	-95.893%
2026-07-01	5.0400	5.0400	4.9700	5.0000	-1.961%	8	621	-96.000%
2026-06-29	5.0900	5.1000	5.0900	5.1000	-5.556%	21	621	-96.078%
2026-06-26	5.8000	5.8000	5.0500	5.4000	+1.887%	7	600	-96.296%
2026-06-25	5.6400	5.6400	5.3000	5.3000	+9.959%	73	593	-96.226%
2026-06-24	4.9300	4.9300	4.7000	4.8200	+11.574%	70	533	-95.851%
2026-06-23	4.3400	4.5000	4.3000	4.3200	+5.366%	60	471	-95.370%
2026-06-22	3.5000	4.2500	3.5000	4.1000	+9.333%	32	418	-95.122%
2026-06-18	3.7300	3.7500	3.7000	3.7500	+7.143%	3	387	-94.667%
2026-06-17	3.4200	3.5000	3.4200	3.5000	0.000%	48	387	-94.286%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+1.744%	2	387	-94.286%
2026-06-15	3.2000	3.4400	3.2000	3.4400	+31.801%	7	385	-94.186%
2026-06-12	2.6500	2.6500	2.6100	2.6100	+1.163%	6	383	-92.337%
2026-06-11	2.5900	2.6000	2.5800	2.5800	+17.273%	26	382	-92.248%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+5.263%	8	400	-90.909%
2026-06-04	2.0900	2.0900	2.0900	2.0900	-6.278%	1	392	-90.431%
2026-06-02	2.1000	2.2300	2.1000	2.2300	-16.791%	3	392	-91.031%
2026-05-27	2.6800	2.6800	2.6800	2.6800	+16.522%	5	391	-92.537%
2026-05-26	2.3000	2.3000	2.3000	2.3000	+21.053%	1	395	-91.304%
2026-05-22	1.8200	1.9700	1.8100	1.9000	-1.554%	7	395	-89.474%
2026-05-21	1.9300	1.9300	1.9300	1.9300	+6.630%	1	395	-89.637%
2026-05-20	1.3300	1.8100	1.3300	1.8100	+17.532%	5	395	-88.950%
2026-05-13	1.5400	1.5400	1.5400	1.5400	+1.987%	2	394	-87.013%
2026-05-12	1.4400	1.5900	1.4100	1.5100	-14.205%	18	396	-86.755%
2026-05-11	1.8000	1.8000	1.7600	1.7600	-11.558%	6	396	-88.636%
2026-05-06	2.1700	2.1700	1.9900	1.9900	+34.459%	6	393	-89.950%
2026-05-05	1.4800	1.4800	1.4800	1.4800	-7.500%	1	390	-86.486%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+9.589%	1	390	-87.500%
2026-04-30	1.4300	1.4600	1.4300	1.4600	-1.351%	12	389	-86.301%
2026-04-27	1.5000	1.5000	1.4800	1.4800	-12.426%	5	384	-86.486%
2026-04-24	1.6900	1.6900	1.6900	1.6900	+9.032%	7	382	-88.166%
2026-04-23	1.4900	1.5500	1.4900	1.5500	-20.103%	3	375	-87.097%
2026-04-22	2.3000	2.3000	1.9100	1.9400	-35.762%	81	372	-89.691%
2026-04-17	2.8000	3.6400	2.8000	3.0200	+24.280%	241	367	-93.377%
2026-04-08	2.4300	2.4300	2.4300	2.4300	+38.857%	1	361	-91.770%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-14.634%	1	360	-88.571%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-14.583%	4	359	-90.244%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+5.727%	100	361	-91.667%
2026-03-24	2.2700	2.2700	2.2700	2.2700	-14.340%	15	261	-91.189%
2026-03-19	2.7200	2.7200	2.6500	2.6500	+10.417%	52	276	-92.453%
2026-03-16	2.4000	2.4000	2.4000	2.4000	-2.041%	15	226	-91.667%
2026-03-12	2.6500	2.6500	2.4500	2.4500	-12.186%	51	211	-91.837%
2026-03-06	3.2200	3.2200	2.7900	2.7900	-30.250%	6	162	-92.832%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-38.462%	20	161	-95.000%
2026-02-26	6.5000	6.5000	6.5000	6.5000	+6.036%	1	170	-96.923%
2026-02-25	6.1300	6.1300	6.1300	6.1300	-23.183%	1	171	-96.737%
2026-02-19	8.1300	8.1300	7.6900	7.9800	-6.667%	28	171	-97.494%
2026-02-18	8.5500	8.5500	8.5500	8.5500	0.000%	1	145	-97.661%
2026-02-17	7.8200	8.5500	7.8200	8.5500	+13.848%	4	145	-97.661%
2026-02-10	7.5100	7.5100	7.5100	7.5100	+3.586%	1	144	-97.337%
2026-02-09	7.2500	7.2500	7.2500	7.2500	-9.601%	3	144	-97.241%
2026-02-06	7.9100	8.0200	7.9100	8.0200	+14.571%	10	142	-97.506%
2026-02-05	7.0000	7.0000	7.0000	7.0000	+14.754%	1	135	-97.143%
2026-02-04	6.2000	6.2000	6.0800	6.1000	0.000%	5	135	-96.721%
2026-02-03	6.1000	6.1000	6.1000	6.1000	+7.206%	1	137	-96.721%
2026-02-02	5.1400	5.6900	4.8500	5.6900	+22.366%	11	136	-96.485%
2026-01-30	4.4200	4.6500	4.4200	4.6500	-7.921%	10	131	-95.699%
2026-01-29	3.5500	5.0500	3.5500	5.0500	+152.500%	26	129	-96.040%
2026-01-28	1.9600	2.0000	1.9600	2.0000	-0.498%	2	120	-90.000%
2026-01-27	2.3500	2.3500	2.0100	2.0100	-9.459%	45	120	-90.050%
2026-01-26	2.3100	2.3100	2.1800	2.2200	-0.448%	18	113	-90.991%
2026-01-23	2.4300	2.6900	2.2300	2.2300	-14.231%	58	118	-91.031%
2026-01-22	2.6000	2.6000	2.6000	2.6000	+3.586%	10	107	-92.308%
2026-01-21	2.5100	2.5100	2.5100	2.5100	+0.803%	1	97	-92.032%
2026-01-20	2.4900	2.4900	2.4900	2.4900	-0.400%	4	96	-91.968%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-5.303%	1	92	-92.000%
2026-01-12	2.6400	2.6400	2.6400	2.6400	+5.600%	1	92	-92.424%
2026-01-08	3.3700	3.3700	2.5000	2.5000	-1.186%	68	92	-92.000%
2026-01-06	2.5300	2.5300	2.5300	2.5300	+7.203%	2	39	-92.095%
2026-01-05	2.3600	2.3600	2.3600	2.3600	-8.527%	8	38	-91.525%
2025-12-22	2.5800	2.5800	2.5800	2.5800	+9.322%	1	38	-92.248%
2025-12-18	2.5900	2.5900	2.3600	2.3600	-18.621%	33	38	-91.525%
2025-12-16	3.0500	3.0500	2.9000	2.9000	+20.332%	7	19	-93.103%
2025-12-15	2.9300	2.9300	2.3600	2.4100	+2.553%	18	13	-91.701%
2025-12-11	2.3500	2.3500	2.3500	2.3500	0.000%	4	4	-91.489%