Dark

LUV20261218P32.5
LUV Dec 18 2026 32.50 Put (LUV261218P00032500)
option OPRA

Inactive

Jul 10, 2026

0.75000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.7500	0.7500	0.7500	0.7500	0.000%	2	277	0.000%
2026-07-09	0.7500	0.7500	0.7500	0.7500	+13.636%	2	278	0.000%
2026-06-25	0.6600	0.6600	0.6600	0.6600	-12.000%	5	278	+13.636%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-12.791%	5	283	0.000%
2026-06-22	1.0800	1.0800	0.8600	0.8600	-5.495%	3	283	-12.791%
2026-06-18	0.8600	0.9100	0.7700	0.9100	-33.088%	12	284	-17.582%
2026-06-17	1.3600	1.3600	1.3600	1.3600	+36.000%	1	284	-44.853%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-13.043%	1	284	-25.000%
2026-06-15	1.1400	1.1500	1.1400	1.1500	-38.503%	2	284	-34.783%
2026-06-11	1.9000	1.9000	1.8700	1.8700	-6.500%	19	284	-59.893%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+1.010%	2	284	-62.500%
2026-06-05	1.9800	1.9800	1.9800	1.9800	+2.062%	10	284	-62.121%
2026-06-01	2.5000	2.5000	1.9400	1.9400	+3.191%	4	284	-61.340%
2026-05-28	1.9000	1.9000	1.8800	1.8800	-1.053%	4	284	-60.106%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-24.603%	1	285	-60.526%
2026-05-22	2.6100	2.6100	2.5200	2.5200	+7.234%	3	284	-70.238%
2026-05-21	2.3100	2.5100	2.2200	2.3500	-2.893%	20	283	-68.085%
2026-05-20	2.1500	2.6800	2.1500	2.4200	-20.656%	18	283	-69.008%
2026-05-19	2.8700	3.1600	2.8700	3.0500	+8.929%	16	285	-75.410%
2026-05-15	2.8000	2.8000	2.8000	2.8000	+12.000%	10	285	-73.214%
2026-05-12	2.6000	2.6800	2.3300	2.5000	+23.153%	18	285	-70.000%
2026-05-07	2.0300	2.2400	1.9900	2.0300	-24.535%	20	283	-63.054%
2026-05-04	2.6900	2.6900	2.6900	2.6900	-2.182%	1	283	-72.119%
2026-04-30	2.7500	2.7500	2.7500	2.7500	-17.910%	2	284	-72.727%
2026-04-23	3.1500	3.3500	3.0000	3.3500	+33.466%	16	284	-77.612%
2026-04-21	2.5100	2.5100	2.5100	2.5100	+14.091%	2	274	-70.120%
2026-04-17	2.2000	2.2000	2.2000	2.2000	-15.709%	1	274	-65.909%
2026-04-16	2.6100	2.6100	2.6100	2.6100	-11.224%	1	274	-71.264%
2026-04-08	2.9400	2.9400	2.9400	2.9400	-17.183%	2	275	-74.490%
2026-04-07	3.8000	3.8000	3.5500	3.5500	-3.270%	6	273	-78.873%
2026-04-06	3.6700	3.6700	3.6700	3.6700	-3.421%	1	267	-79.564%
2026-04-02	4.0500	4.0500	3.8000	3.8000	+7.042%	16	260	-80.263%
2026-04-01	3.5000	3.5500	3.4500	3.5500	-4.054%	5	260	-78.873%
2026-03-31	3.9000	3.9000	3.7000	3.7000	-8.642%	7	255	-79.730%
2026-03-30	4.0000	4.0500	4.0000	4.0500	+6.579%	3	248	-81.481%
2026-03-27	3.8000	3.8000	3.8000	3.8000	+16.923%	1	248	-80.263%
2026-03-26	3.2500	3.3000	3.2500	3.2500	-10.221%	25	247	-76.923%
2026-03-13	3.5000	3.6200	3.5000	3.6200	+6.471%	12	227	-79.282%
2026-03-12	3.3600	3.4000	3.3000	3.4000	+24.088%	15	225	-77.941%
2026-03-10	2.5100	2.7400	2.5100	2.7400	-21.264%	5	224	-72.628%
2026-03-09	3.4800	3.4800	3.4800	3.4800	+20.000%	1	220	-78.448%
2026-03-06	2.5000	2.9000	2.5000	2.9000	+45.729%	5	220	-74.138%
2026-03-05	2.0100	2.1800	1.9800	1.9900	+12.429%	22	220	-62.312%
2026-03-03	1.7900	1.9500	1.7600	1.7700	+10.625%	28	216	-57.627%
2026-02-27	1.6900	1.7200	1.6000	1.6000	+19.403%	8	210	-53.125%
2026-02-26	1.5600	1.6100	1.3400	1.3400	-11.842%	18	212	-44.030%
2026-02-25	1.5500	1.7100	1.4700	1.5200	-3.185%	33	197	-50.658%
2026-02-24	1.4800	1.5700	1.4800	1.5700	+20.769%	4	197	-52.229%
2026-02-20	1.3800	1.5200	1.3000	1.3000	+0.775%	25	195	-42.308%
2026-02-19	1.3500	1.4200	1.2900	1.2900	+24.038%	21	196	-41.860%
2026-02-18	1.1600	1.1800	0.9800	1.0400	-1.887%	16	206	-27.885%
2026-02-17	0.9900	1.0700	0.9900	1.0600	-18.462%	16	199	-29.245%
2026-02-12	1.2100	1.3000	1.1800	1.3000	+42.857%	4	195	-42.308%
2026-02-11	1.2800	1.2800	0.9100	0.9100	+2.247%	12	196	-17.582%
2026-02-10	1.5800	1.5800	0.8900	0.8900	-15.238%	14	188	-15.730%
2026-02-09	0.9900	1.0500	0.9900	1.0500	+0.962%	4	180	-28.571%
2026-02-05	1.3000	1.3000	1.0400	1.0400	-19.380%	18	178	-27.885%
2026-01-30	1.3100	1.3500	1.2600	1.2900	-19.375%	36	171	-41.860%
2026-01-29	2.1000	2.1000	1.6000	1.6000	-20.398%	19	172	-53.125%
2026-01-28	2.1300	2.2900	2.0000	2.0100	+5.236%	58	163	-62.687%
2026-01-22	1.8400	1.9100	1.8100	1.9100	-6.829%	37	149	-60.733%
2026-01-21	2.0500	2.0500	2.0500	2.0500	+1.990%	2	151	-63.415%
2026-01-20	2.0000	2.0100	1.9300	2.0100	+7.487%	30	152	-62.687%
2026-01-16	2.0800	2.0800	1.8700	1.8700	+5.056%	28	124	-59.893%
2026-01-15	2.1800	2.1800	1.7800	1.7800	-13.592%	26	124	-57.865%
2026-01-14	2.1600	2.1600	1.9500	2.0600	+14.444%	47	117	-63.592%
2026-01-13	1.8000	1.8000	1.8000	1.8000	-0.552%	1	104	-58.333%
2026-01-12	1.9200	1.9700	1.7800	1.8100	+11.043%	26	103	-58.564%
2026-01-09	1.6800	2.5300	1.6300	1.6300	-8.939%	24	88	-53.988%
2026-01-08	1.7800	1.7900	1.7800	1.7900	-15.166%	13	84	-58.101%
2025-12-31	2.3300	2.3300	2.1100	2.1100	-1.402%	8	81	-64.455%
2025-12-29	2.1300	2.1400	2.1300	2.1400	+0.943%	2	81	-64.953%
2025-12-26	2.1200	2.1200	2.1200	2.1200	+6.000%	1	83	-64.623%
2025-12-24	2.0000	2.0000	2.0000	2.0000	-3.846%	5	79	-62.500%
2025-12-23	2.0800	2.0800	2.0800	2.0800	-10.345%	9	79	-63.942%
2025-12-17	2.1100	2.3400	2.1100	2.3200	+9.953%	26	70	-67.672%
2025-12-16	2.1100	2.1100	2.1100	2.1100	-18.846%	8	73	-64.455%
2025-12-11	2.4800	2.8900	2.4800	2.6000	-2.985%	35	65	-71.154%
2025-12-10	3.2800	3.2800	2.6800	2.6800	-28.533%	23	36	-72.015%
2025-12-04	3.4100	3.7500	3.4100	3.7500	-26.758%	6	34	-80.000%
2025-11-20	5.1200	5.1200	5.1200	5.1200	-2.476%	10	28	-85.352%
2025-11-19	5.2400	5.2500	5.2400	5.2500	-4.197%	10	28	-85.714%
2025-11-11	5.4800	5.4800	5.4800	5.4800	0.000%	20	20	-86.314%