Dark

LUV20261218P30
LUV Dec 18 2026 30.00 Put (LUV261218P00030000)
option OPRA

EOD

Jul 23, 2026

0.4700-2.083%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4700	0.4700	0.4700	0.4700	-2.083%	1	459	0.000%
2026-07-22	0.4800	0.4800	0.4800	0.4800	+6.667%	1	459	-2.083%
2026-07-21	0.4500	0.4500	0.4500	0.4500	-2.174%	53	458	+4.444%
2026-07-20	0.4600	0.4600	0.4600	0.4600	-8.000%	10	408	+2.174%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+8.696%	10	408	-6.000%
2026-07-06	0.4600	0.4600	0.4600	0.4600	0.000%	10	418	+2.174%
2026-06-30	0.4600	0.4600	0.4600	0.4600	0.000%	2	428	+2.174%
2026-06-29	0.4600	0.4600	0.4600	0.4600	+4.545%	10	430	+2.174%
2026-06-25	0.5100	0.5100	0.4400	0.4400	0.000%	4	430	+6.818%
2026-06-24	0.4400	0.4400	0.4400	0.4400	-27.869%	1	430	+6.818%
2026-06-23	0.6100	0.6100	0.6100	0.6100	+12.963%	1	430	-22.951%
2026-06-22	0.5000	0.5400	0.5000	0.5400	-50.000%	9	431	-12.963%
2026-06-12	1.0000	1.0800	1.0000	1.0800	-19.403%	2	433	-56.481%
2026-06-09	1.3400	1.3400	1.3400	1.3400	-14.103%	1	434	-64.925%
2026-06-03	1.5000	1.5600	1.5000	1.5600	+21.875%	50	434	-69.872%
2026-05-29	1.2800	1.2800	1.2800	1.2800	-24.706%	1	419	-63.281%
2026-05-28	1.3000	1.7000	1.3000	1.7000	+2.410%	22	419	-72.353%
2026-05-27	1.6600	1.6600	1.6600	1.6600	+18.571%	2	402	-71.687%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-18.129%	5	402	-66.429%
2026-05-21	1.6100	1.8200	1.6100	1.7100	-7.568%	20	397	-72.515%
2026-05-20	1.9000	1.9700	1.7200	1.8500	-15.525%	21	397	-74.595%
2026-05-19	2.1500	2.2500	2.1500	2.1900	+13.472%	21	397	-78.539%
2026-05-18	1.7900	1.9300	1.7900	1.9300	-5.392%	30	397	-75.648%
2026-05-15	2.0000	2.0400	1.9900	2.0400	+13.333%	5	397	-76.961%
2026-05-12	1.9200	1.9400	1.7400	1.8000	+17.647%	20	426	-73.889%
2026-05-07	1.4300	1.5900	1.4300	1.5300	-9.467%	22	426	-69.281%
2026-05-06	1.6600	1.7200	1.6500	1.6900	-21.759%	6	426	-72.189%
2026-05-04	2.1600	2.1600	2.1600	2.1600	-6.087%	1	426	-78.241%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+12.195%	10	425	-79.565%
2026-04-27	2.0500	2.0500	2.0500	2.0500	-16.667%	4	415	-77.073%
2026-04-23	2.5400	2.5400	2.4600	2.4600	+20.588%	10	415	-80.894%
2026-04-22	1.9800	2.0400	1.9800	2.0400	+20.000%	4	405	-76.961%
2026-04-20	1.7500	1.7500	1.7000	1.7000	-6.077%	6	405	-72.353%
2026-04-17	1.5500	1.8100	1.5500	1.8100	-4.737%	6	408	-74.033%
2026-04-16	1.9000	1.9000	1.9000	1.9000	0.000%	10	406	-75.263%
2026-04-15	1.9000	1.9000	1.9000	1.9000	-5.941%	2	406	-75.263%
2026-04-10	2.0000	2.0500	2.0000	2.0200	-24.060%	11	406	-76.733%
2026-04-07	2.6400	2.6600	2.6300	2.6600	-3.273%	6	405	-82.331%
2026-04-06	2.7200	2.7600	2.7200	2.7500	-11.859%	7	401	-82.909%
2026-04-02	3.2000	3.2000	3.1200	3.1200	+12.635%	7	399	-84.936%
2026-03-31	3.0200	3.0200	2.7700	2.7700	-10.645%	4	399	-83.032%
2026-03-30	3.0000	3.1000	3.0000	3.1000	+11.511%	4	397	-84.839%
2026-03-27	2.6200	2.7800	2.6200	2.7800	+13.469%	22	394	-83.094%
2026-03-26	2.4600	2.4700	2.4500	2.4500	+19.512%	43	375	-80.816%
2026-03-23	1.7000	2.0500	1.7000	2.0500	-19.608%	11	332	-77.073%
2026-03-20	2.5500	2.5500	2.5500	2.5500	+15.909%	1	330	-81.569%
2026-03-17	2.2500	2.2500	2.2000	2.2000	-21.429%	3	329	-78.636%
2026-03-13	2.8000	2.8000	2.8000	2.8000	+8.527%	1	329	-83.214%
2026-03-12	2.6800	2.6800	2.5000	2.5800	-5.495%	40	329	-81.783%
2026-03-09	2.2000	2.7300	2.2000	2.7300	+18.182%	14	315	-82.784%
2026-03-06	1.7900	2.3100	1.7900	2.3100	+40.000%	46	315	-79.654%
2026-03-05	1.7000	1.7300	1.4300	1.6500	+22.222%	49	294	-71.515%
2026-03-03	1.3500	1.3500	1.3500	1.3500	+14.407%	15	281	-65.185%
2026-02-27	1.1800	1.3400	1.1300	1.1800	+12.381%	47	281	-60.169%
2026-02-26	1.0500	1.2100	1.0500	1.0500	-4.545%	12	274	-55.238%
2026-02-25	1.1500	1.1500	1.1000	1.1000	+6.796%	2	268	-57.273%
2026-02-24	1.1000	1.1900	1.0300	1.0300	+6.186%	11	268	-54.369%
2026-02-23	1.0400	1.0400	0.9600	0.9700	-3.960%	23	267	-51.546%
2026-02-20	1.1800	1.1800	0.9900	1.0100	+1.000%	34	270	-53.465%
2026-02-19	0.9900	1.0800	0.9000	1.0000	+26.582%	40	240	-53.000%
2026-02-18	0.7900	0.7900	0.7900	0.7900	+6.757%	9	219	-40.506%
2026-02-17	0.8700	0.9400	0.7400	0.7400	-29.524%	22	216	-36.486%
2026-02-12	1.0500	1.0500	1.0500	1.0500	+41.892%	2	217	-55.238%
2026-02-11	0.8500	0.8500	0.7400	0.7400	+8.824%	2	215	-36.486%
2026-02-10	0.6700	0.8300	0.6700	0.6800	-17.073%	32	215	-30.882%
2026-02-05	0.8300	0.8300	0.8200	0.8200	-35.433%	16	215	-42.683%
2026-02-03	1.2700	1.2700	1.2700	1.2700	+33.684%	9	215	-62.992%
2026-01-30	0.9700	0.9700	0.8900	0.9500	-6.863%	16	206	-50.526%
2026-01-29	1.0200	1.0200	1.0200	1.0200	-35.849%	1	208	-53.922%
2026-01-28	1.5900	1.5900	1.5900	1.5900	+18.657%	1	207	-70.440%
2026-01-26	1.5000	1.5000	1.3400	1.3400	-1.471%	18	207	-64.925%
2026-01-22	1.3200	1.3600	1.3000	1.3600	-21.387%	18	199	-65.441%
2026-01-21	1.7300	1.7300	1.7300	1.7300	+34.109%	9	199	-72.832%
2026-01-20	1.2900	1.2900	1.2900	1.2900	-4.444%	11	199	-63.566%
2026-01-16	1.4300	1.4300	1.3500	1.3500	+3.846%	18	196	-65.185%
2026-01-15	1.4700	1.5500	1.2500	1.3000	-7.143%	105	196	-63.846%
2026-01-14	1.4200	1.6200	1.4000	1.4000	+11.111%	41	162	-66.429%
2026-01-13	1.3400	1.4800	1.1900	1.2600	-3.817%	97	149	-62.698%
2026-01-12	1.4600	1.4600	1.3100	1.3100	+9.167%	26	112	-64.122%
2026-01-09	1.2600	1.3900	1.1400	1.2000	-6.250%	46	110	-60.833%
2026-01-08	1.3900	1.3900	1.2700	1.2800	-3.030%	20	87	-63.281%
2026-01-05	1.5500	1.7100	1.3200	1.3200	-10.811%	55	90	-64.394%
2026-01-02	1.5400	2.0800	1.4800	1.4800	-17.318%	54	90	-68.243%
2025-12-31	1.6200	1.7900	1.6200	1.7900	+21.769%	17	57	-73.743%
2025-12-29	1.5200	1.5200	1.4700	1.4700	-2.649%	10	57	-68.027%
2025-12-24	1.6800	1.6800	1.5100	1.5100	-5.625%	13	55	-68.874%
2025-12-22	1.7500	2.7000	1.6000	1.6000	-6.977%	43	49	-70.625%
2025-12-17	1.7200	2.1100	1.7200	1.7200	+11.688%	28	49	-72.674%
2025-12-16	1.8600	1.8600	1.5100	1.5400	-7.784%	18	34	-69.481%
2025-12-12	1.7500	1.8800	1.6000	1.6700	-26.106%	50	32	-71.856%
2025-12-08	2.3600	2.3600	2.2500	2.2600	0.000%	18	9	-79.204%