Dark

LUV20261218P25
LUV Dec 18 2026 25.00 Put (LUV261218P00025000)
option OPRA

EOD

Jul 23, 2026

0.2300+21.053%(+0.0400)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2000	0.2400	0.2000	0.2300	+21.053%	14	186	0.000%
2026-07-22	0.1900	0.1900	0.1900	0.1900	-5.000%	1	175	+21.053%
2026-07-17	0.2400	0.2400	0.1900	0.2000	0.000%	13	175	+15.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+17.647%	20	180	+15.000%
2026-07-13	0.1700	0.1700	0.1700	0.1700	-22.727%	1	167	+35.294%
2026-07-07	0.2100	0.2200	0.2100	0.2200	+46.667%	12	166	+4.545%
2026-06-25	0.1500	0.1500	0.1500	0.1500	-40.000%	1	166	+53.333%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-50.000%	2	166	-8.000%
2026-05-28	0.5700	0.5700	0.5000	0.5000	-27.536%	28	166	-54.000%
2026-05-26	0.8300	0.8300	0.6800	0.6900	-8.000%	10	167	-66.667%
2026-05-21	0.8200	0.9800	0.7500	0.7500	-17.582%	18	167	-69.333%
2026-05-20	0.7900	0.9800	0.7800	0.9100	-16.514%	16	167	-74.725%
2026-05-19	0.9900	1.1700	0.9900	1.0900	+37.975%	18	166	-78.899%
2026-05-12	0.9000	0.9000	0.7900	0.7900	-30.702%	8	166	-70.886%
2026-04-29	1.1900	1.1900	1.1300	1.1400	+31.034%	24	166	-79.825%
2026-04-23	0.8700	0.8700	0.8700	0.8700	-13.000%	1	173	-73.563%
2026-04-22	1.0000	1.0000	1.0000	1.0000	+17.647%	15	173	-77.000%
2026-04-14	1.0200	1.0200	0.8500	0.8500	-30.894%	9	173	-72.941%
2026-04-13	1.2300	1.2300	1.2300	1.2300	+18.269%	1	164	-81.301%
2026-04-09	1.0400	1.0400	1.0400	1.0400	+6.122%	8	163	-77.885%
2026-04-08	0.9400	1.0300	0.9400	0.9800	-27.407%	8	163	-76.531%
2026-04-07	1.3500	1.3500	1.3500	1.3500	-15.625%	1	160	-82.963%
2026-03-30	1.6000	1.6000	1.6000	1.6000	+60.000%	1	159	-85.625%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-12.281%	3	158	-77.000%
2026-03-19	1.2600	1.2600	1.1400	1.1400	-8.800%	11	158	-79.825%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-9.420%	2	161	-81.600%
2026-03-17	1.2500	1.3800	1.2500	1.3800	-4.167%	2	160	-83.333%
2026-03-16	1.3500	1.4400	1.3500	1.4400	+2.128%	11	160	-84.028%
2026-03-12	1.3400	1.4100	1.2400	1.4100	+4.444%	54	150	-83.688%
2026-03-09	1.4200	1.5400	1.3500	1.3500	+16.379%	20	167	-82.963%
2026-03-06	1.1300	1.2800	1.0100	1.1600	+38.095%	38	161	-80.172%
2026-03-05	0.8400	0.8900	0.8100	0.8400	+20.000%	17	165	-72.619%
2026-03-04	0.7900	0.7900	0.6700	0.7000	+4.478%	107	161	-67.143%
2026-03-03	0.7300	0.8400	0.6700	0.6700	+15.517%	24	137	-65.672%
2026-02-27	0.6300	0.6300	0.5800	0.5800	+16.000%	17	132	-60.345%
2026-02-26	0.5000	0.5200	0.5000	0.5000	+6.383%	4	142	-54.000%
2026-02-25	0.6800	0.7200	0.4700	0.4700	-36.486%	24	146	-51.064%
2026-02-24	0.6800	0.7400	0.6800	0.7400	+72.093%	3	146	-68.919%
2026-02-23	0.5300	0.5300	0.4300	0.4300	-31.746%	18	143	-46.512%
2026-02-19	0.5000	0.6300	0.5000	0.6300	+23.529%	11	155	-63.492%
2026-02-18	0.4500	0.5100	0.4500	0.5100	+15.909%	3	144	-54.902%
2026-02-17	0.3500	0.5200	0.3500	0.4400	+4.762%	14	141	-47.727%
2026-02-12	0.4700	0.5300	0.4200	0.4200	+10.526%	31	137	-45.238%
2026-02-11	0.4800	0.4900	0.3800	0.3800	+2.703%	28	121	-39.474%
2026-02-10	0.4500	0.4600	0.3700	0.3700	-11.905%	12	119	-37.838%
2026-02-05	0.4200	0.4200	0.4200	0.4200	-8.696%	9	118	-45.238%
2026-02-03	0.4600	0.4600	0.4600	0.4600	+4.545%	9	119	-50.000%
2026-01-30	0.3700	0.5200	0.3700	0.4400	-33.333%	22	110	-47.727%
2026-01-29	0.6600	0.6600	0.6600	0.6600	0.000%	1	121	-65.152%
2026-01-27	0.8500	0.8500	0.6200	0.6600	-1.493%	82	120	-65.152%
2026-01-26	0.7600	0.7600	0.6200	0.6700	0.000%	18	131	-65.672%
2026-01-23	0.8700	0.8700	0.6700	0.6700	+8.065%	20	132	-65.672%
2026-01-21	0.8600	0.8600	0.6200	0.6200	-4.615%	16	132	-62.903%
2026-01-20	0.7300	0.7300	0.6300	0.6500	0.000%	52	130	-64.615%
2026-01-16	0.7400	0.7400	0.6500	0.6500	+3.175%	2	144	-64.615%
2026-01-15	0.6900	0.6900	0.6300	0.6300	-10.000%	25	144	-63.492%
2026-01-14	0.7300	0.8300	0.6200	0.7000	+14.754%	59	149	-67.143%
2026-01-13	0.8200	0.8200	0.6100	0.6100	+3.390%	18	153	-62.295%
2026-01-09	0.5400	0.5900	0.5400	0.5900	-4.839%	42	144	-61.017%
2026-01-08	0.6000	0.6700	0.6000	0.6200	-1.587%	45	138	-62.903%
2026-01-07	0.5500	0.8300	0.5500	0.6300	-3.077%	108	156	-63.492%
2026-01-06	0.6000	0.6600	0.6000	0.6500	-2.985%	87	162	-64.615%
2026-01-05	0.7100	2.9100	0.6700	0.6700	-20.238%	38	154	-65.672%
2025-12-31	0.8400	0.8400	0.8400	0.8400	+16.667%	11	154	-72.619%
2025-12-29	2.2500	2.2500	0.7200	0.7200	-6.494%	49	154	-68.056%
2025-12-26	0.7600	0.7700	0.7100	0.7700	-1.282%	18	136	-70.130%
2025-12-23	0.7900	0.8300	0.7700	0.7800	-4.878%	39	141	-70.513%
2025-12-19	0.9800	0.9800	0.7800	0.8200	-3.529%	36	140	-71.951%
2025-12-18	0.8900	0.9000	0.8400	0.8500	-31.452%	52	126	-72.941%
2025-12-17	1.0100	1.2400	0.8300	1.2400	+56.962%	33	140	-81.452%
2025-12-16	0.8300	0.9400	0.7100	0.7900	-1.250%	45	129	-70.886%
2025-12-12	1.0000	2.0000	0.7300	0.8000	-9.091%	26	132	-71.250%
2025-12-11	1.1000	1.1000	0.8500	0.8800	-15.385%	33	113	-73.864%
2025-12-10	1.0200	1.2000	0.9800	1.0400	-11.111%	23	113	-77.885%
2025-12-08	1.3300	1.3300	1.0600	1.1700	+2.632%	28	105	-80.342%
2025-12-05	1.3400	1.3400	1.0300	1.1400	-14.925%	84	102	-79.825%
2025-12-04	1.3300	1.3400	1.3300	1.3400	-2.190%	2	58	-82.836%
2025-12-03	1.5200	1.5200	1.3600	1.3700	-4.196%	24	58	-83.212%
2025-12-02	1.6900	2.7000	1.4300	1.4300	-4.667%	29	62	-83.916%
2025-12-01	1.5800	1.5800	1.5000	1.5000	+4.167%	13	43	-84.667%
2025-11-28	1.5600	1.8200	1.4300	1.4400	-5.263%	37	34	-84.028%
2025-11-26	1.6300	1.6300	1.4700	1.5200	-10.059%	18	15	-84.868%
2025-11-25	1.8100	1.8400	1.6600	1.6900	-34.241%	38	15	-86.391%
2025-11-24	2.5700	2.5700	2.5700	2.5700	+20.093%	8	9	-91.051%
2025-11-17	2.1400	2.1400	2.1400	2.1400	0.000%	1	1	-89.252%