Dark

LUV20261218P22.5
LUV Dec 18 2026 22.50 Put (LUV261218P00022500)
option OPRA

EOD

Jul 22, 2026

0.1400+7.692%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.1400	0.1400	0.1400	0.1400	+7.692%	1	548	0.000%
2026-07-21	0.1300	0.1300	0.1300	0.1300	-7.143%	1	547	+7.692%
2026-07-20	0.1400	0.1400	0.1400	0.1400	-6.667%	1	546	0.000%
2026-07-08	0.1100	0.1500	0.1100	0.1500	-16.667%	2	545	-6.667%
2026-07-06	0.0900	0.1900	0.0900	0.1800	+50.000%	32	544	-22.222%
2026-07-02	0.0900	0.1300	0.0900	0.1200	-40.000%	28	544	+16.667%
2026-07-01	0.0900	0.2000	0.0900	0.2000	+53.846%	62	544	-30.000%
2026-06-30	0.0900	0.1300	0.0900	0.1300	-18.750%	56	544	+7.692%
2026-06-29	0.1700	0.3300	0.1600	0.1600	+6.667%	94	544	-12.500%
2026-06-26	0.0900	0.2900	0.0900	0.1500	-6.250%	39	506	-6.667%
2026-06-25	0.0900	0.2000	0.0900	0.1600	-23.810%	57	485	-12.500%
2026-06-24	0.2400	0.2400	0.1100	0.2100	+31.250%	64	485	-33.333%
2026-06-23	0.1900	0.2000	0.1600	0.1600	+14.286%	76	484	-12.500%
2026-06-22	0.1800	0.3200	0.1400	0.1400	-6.667%	81	478	0.000%
2026-06-18	0.2200	0.2300	0.1500	0.1500	-21.053%	192	423	-6.667%
2026-06-17	0.2600	0.3000	0.1900	0.1900	+18.750%	286	423	-26.316%
2026-06-16	0.1800	0.2000	0.1600	0.1600	-36.000%	254	423	-12.500%
2026-06-15	0.2100	0.3700	0.2100	0.2500	-3.846%	156	400	-44.000%
2026-06-12	0.3200	0.3300	0.2600	0.2600	-27.778%	378	392	-46.154%
2026-06-11	0.4200	0.4200	0.3500	0.3600	-18.182%	243	376	-61.111%
2026-06-10	0.4200	0.4400	0.3900	0.4400	+15.789%	270	424	-68.182%
2026-06-09	0.4200	0.5500	0.3200	0.3800	-9.524%	232	519	-63.158%
2026-06-08	0.3900	0.4800	0.3900	0.4200	0.000%	166	613	-66.667%
2026-06-05	0.4800	0.4800	0.4200	0.4200	+2.439%	166	606	-66.667%
2026-06-04	0.3900	0.4600	0.3900	0.4100	-8.889%	218	603	-65.854%
2026-06-03	0.8800	0.8800	0.4500	0.4500	+7.143%	132	585	-68.889%
2026-06-02	0.4600	0.5000	0.4200	0.4200	-17.647%	22	565	-66.667%
2026-06-01	0.4900	0.5600	0.4300	0.5100	+15.909%	303	563	-72.549%
2026-05-29	0.4000	0.4700	0.3200	0.4400	+7.317%	226	495	-68.182%
2026-05-28	0.4000	0.4400	0.3500	0.4100	+2.500%	250	492	-65.854%
2026-05-27	0.3600	0.4300	0.3600	0.4000	-9.091%	190	482	-65.000%
2026-05-26	0.4900	0.4900	0.3800	0.4400	-15.385%	188	483	-68.182%
2026-05-22	0.5000	0.5900	0.4900	0.5200	-13.333%	220	483	-73.077%
2026-05-21	0.5900	0.6400	0.5600	0.6000	-6.250%	60	484	-76.667%
2026-05-20	0.5900	0.6400	0.4900	0.6400	-5.882%	14	484	-78.125%
2026-05-19	0.6500	0.7600	0.5900	0.6800	+9.677%	72	467	-79.412%
2026-05-18	0.6200	0.6600	0.5600	0.6200	-1.587%	52	467	-77.419%
2026-05-15	0.6100	0.6800	0.6000	0.6300	+14.545%	76	467	-77.778%
2026-05-14	0.5400	0.6000	0.5400	0.5500	-1.786%	80	409	-74.545%
2026-05-13	0.5600	0.6100	0.5600	0.5600	+1.818%	52	367	-75.000%
2026-05-12	0.6200	0.6300	0.5500	0.5500	0.000%	90	367	-74.545%
2026-05-11	0.5500	0.6000	0.5200	0.5500	+5.769%	43	367	-74.545%
2026-05-08	0.5000	0.5800	0.4400	0.5200	+1.961%	89	341	-73.077%
2026-05-07	0.4900	0.5600	0.4200	0.5100	-1.923%	127	356	-72.549%
2026-05-06	0.4400	0.5700	0.4400	0.5200	-10.345%	132	329	-73.077%
2026-05-05	0.6300	0.7200	0.5400	0.5800	-3.333%	77	338	-75.862%
2026-05-04	0.6100	0.6500	0.5600	0.6000	-1.639%	120	338	-76.667%
2026-05-01	0.6700	0.7000	0.6000	0.6100	-3.175%	252	278	-77.049%
2026-04-30	0.7000	0.7200	0.6100	0.6300	-20.253%	348	278	-77.778%
2026-04-29	0.7000	0.8200	0.6400	0.7900	+14.493%	148	202	-82.278%
2026-04-28	0.6700	0.7400	0.6500	0.6900	-9.211%	762	205	-79.710%
2026-04-27	0.6600	0.7900	0.6200	0.7600	-1.299%	820	193	-81.579%
2026-04-24	0.7900	0.8200	0.6800	0.7700	+6.944%	60	199	-81.818%
2026-04-23	0.7300	0.7900	0.5100	0.7200	+7.463%	74	183	-80.556%
2026-04-22	0.6800	0.7500	0.6000	0.6700	+1.515%	184	176	-79.104%
2026-04-21	0.6700	0.6800	0.5800	0.6600	+10.000%	520	160	-78.788%
2026-04-20	0.6000	0.7100	0.4400	0.6000	-1.639%	1,072	160	-76.667%
2026-04-15	0.6800	0.7100	0.6100	0.6100	-15.278%	17	141	-77.049%
2026-04-14	0.7000	0.7300	0.6200	0.7200	-7.692%	66	144	-80.556%
2026-04-10	0.7300	0.7800	0.7000	0.7800	-21.212%	78	158	-82.051%
2026-04-06	0.9900	0.9900	0.9900	0.9900	-13.158%	10	153	-85.859%
2026-03-31	1.0800	1.1400	1.0800	1.1400	+3.636%	6	153	-87.719%
2026-03-30	1.1000	1.1000	1.1000	1.1000	+11.111%	1	152	-87.273%
2026-03-27	1.0400	1.1000	0.9900	0.9900	+19.277%	23	152	-85.859%
2026-03-26	0.9400	0.9400	0.8300	0.8300	+12.162%	2	151	-83.133%
2026-03-24	0.7400	0.7400	0.7400	0.7400	-12.941%	10	151	-81.081%
2026-03-23	0.8300	0.8500	0.8300	0.8500	+14.865%	3	151	-83.529%
2026-03-19	0.8200	0.8200	0.7400	0.7400	-1.333%	9	150	-81.081%
2026-03-18	0.8000	0.8000	0.7500	0.7500	-22.680%	7	153	-81.333%
2026-03-17	0.8900	0.9700	0.8900	0.9700	-2.020%	10	154	-85.567%
2026-03-16	0.9800	0.9900	0.9800	0.9900	-1.000%	5	150	-85.859%
2026-03-13	1.0000	1.0000	1.0000	1.0000	+4.167%	4	147	-86.000%
2026-03-12	1.0900	1.0900	0.9600	0.9600	+17.073%	9	147	-85.417%
2026-03-11	0.8500	0.8500	0.8200	0.8200	-8.889%	20	147	-82.927%
2026-03-10	0.8800	0.9000	0.8800	0.9000	-5.263%	2	147	-84.444%
2026-03-09	1.1800	1.1800	0.9000	0.9500	+31.944%	12	147	-85.263%
2026-03-06	0.8900	0.8900	0.7200	0.7200	+28.571%	9	146	-80.556%
2026-03-05	0.5900	0.6200	0.5100	0.5600	+9.804%	27	144	-75.000%
2026-03-03	0.6100	0.6100	0.5100	0.5100	+13.333%	8	154	-72.549%
2026-02-27	0.5400	0.5400	0.4500	0.4500	+18.421%	2	157	-68.889%
2026-02-26	0.4500	0.4500	0.3700	0.3800	+5.556%	39	158	-63.158%
2026-02-24	0.4400	0.4700	0.3600	0.3600	-10.000%	8	144	-61.111%
2026-02-23	0.4200	0.4200	0.4000	0.4000	+11.111%	15	142	-65.000%
2026-02-11	0.3600	0.3600	0.3600	0.3600	0.000%	1	156	-61.111%
2026-02-10	0.3300	0.3600	0.3300	0.3600	+89.474%	8	156	-61.111%
2026-02-09	0.2200	0.2200	0.1900	0.1900	-34.483%	5	153	-26.316%
2026-02-05	0.2900	0.2900	0.2900	0.2900	-19.444%	8	155	-51.724%
2026-02-03	0.3600	0.3600	0.3600	0.3600	-34.545%	1	151	-61.111%
2026-01-28	0.5500	0.5500	0.5500	0.5500	+44.737%	1	151	-74.545%
2026-01-23	0.4500	0.4500	0.3800	0.3800	-22.449%	16	150	-63.158%
2026-01-22	0.4900	0.4900	0.4900	0.4900	+19.512%	19	155	-71.429%
2026-01-21	0.4800	0.4800	0.4100	0.4100	+5.128%	20	136	-65.854%
2026-01-16	0.3100	0.3900	0.3100	0.3900	-4.878%	20	148	-64.103%
2026-01-15	0.3900	0.4400	0.3700	0.4100	-8.889%	43	148	-65.854%
2026-01-14	0.4100	0.5800	0.4000	0.4500	0.000%	73	146	-68.889%
2026-01-13	0.5900	0.5900	0.4500	0.4500	+9.756%	12	148	-68.889%
2026-01-12	0.5300	0.5300	0.4100	0.4100	+7.895%	63	139	-65.854%
2026-01-09	0.4000	0.4900	0.3800	0.3800	-11.628%	51	127	-63.158%
2026-01-08	0.5000	0.5000	0.4100	0.4300	+2.381%	36	117	-67.442%
2026-01-07	0.5600	0.5600	0.3900	0.4200	+2.439%	52	95	-66.667%
2026-01-06	0.4500	0.4500	0.4000	0.4100	-4.651%	23	94	-65.854%
2026-01-05	0.5400	0.5400	0.4200	0.4300	-78.500%	36	85	-67.442%
2026-01-02	2.0000	2.0000	2.0000	2.0000	+308.163%	9	85	-93.000%
2025-12-30	0.5500	0.5500	0.4700	0.4900	0.000%	27	80	-71.429%
2025-12-29	0.5700	0.6900	0.4900	0.4900	+2.083%	36	94	-71.429%
2025-12-26	0.6300	0.6300	0.4800	0.4800	-5.882%	38	103	-70.833%
2025-12-24	0.4900	0.5100	0.4900	0.5100	-1.923%	18	107	-72.549%
2025-12-23	0.4600	0.5300	0.4600	0.5200	-8.772%	34	107	-73.077%
2025-12-19	0.7700	0.7700	0.5100	0.5700	0.000%	15	121	-75.439%
2025-12-18	0.6100	0.6800	0.5400	0.5700	-12.308%	46	118	-75.439%
2025-12-17	0.5400	0.7100	0.4800	0.6500	+27.451%	65	115	-78.462%
2025-12-16	0.4600	0.6000	0.4600	0.5100	-12.069%	64	84	-72.549%
2025-12-15	0.5700	0.5800	0.5400	0.5800	+11.538%	9	91	-75.862%
2025-12-12	0.4900	0.5200	0.4900	0.5200	-38.824%	26	94	-73.077%
2025-12-10	0.5100	0.8700	0.5100	0.8500	+13.333%	28	78	-83.529%
2025-12-09	0.9000	0.9000	0.7500	0.7500	0.000%	13	57	-81.333%
2025-12-05	0.7500	0.7500	0.7500	0.7500	-11.765%	1	52	-81.333%
2025-12-04	0.9300	0.9300	0.8500	0.8500	-19.048%	15	52	-83.529%
2025-11-28	0.9800	1.2000	0.9400	1.0500	-5.405%	37	49	-86.667%
2025-11-25	1.2600	1.2600	1.0800	1.1100	-38.674%	28	41	-87.387%
2025-11-24	1.8100	1.8100	1.8100	1.8100	+25.694%	9	48	-92.265%
2025-11-20	1.4500	1.9100	1.3600	1.4400	-6.494%	54	48	-90.278%
2025-11-18	1.6000	1.6000	1.5400	1.5400	+15.789%	29	38	-90.909%
2025-11-14	1.7700	1.7700	1.3200	1.3300	+3.906%	18	18	-89.474%
2025-11-13	1.5400	1.5400	1.2600	1.2800	-20.000%	18	14	-89.063%
2025-11-12	1.6000	1.6000	1.6000	1.6000	0.000%	9	9	-91.250%