Dark

LUV20261218P35
LUV Dec 18 2026 35.00 Put (LUV261218P00035000)
option OPRA

EOD

Jul 23, 2026

1.32+23.364%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2000	1.3200	1.2000	1.3200	+23.364%	3	607	0.000%
2026-07-22	1.1000	1.1000	1.0700	1.0700	-9.322%	2	608	+23.364%
2026-07-17	1.1800	1.1800	1.1800	1.1800	+0.855%	1	608	+11.864%
2026-07-14	1.2000	1.2200	1.1500	1.1700	+2.632%	42	608	+12.821%
2026-07-09	1.1400	1.1400	1.1400	1.1400	-4.202%	10	611	+15.789%
2026-07-08	1.1900	1.1900	1.1900	1.1900	+9.174%	10	611	+10.924%
2026-07-07	1.0900	1.0900	1.0900	1.0900	+14.737%	4	606	+21.101%
2026-06-26	0.9200	0.9500	0.8900	0.9500	+4.396%	15	602	+38.947%
2026-06-25	0.9400	0.9400	0.9100	0.9100	-17.273%	11	604	+45.055%
2026-06-23	1.1500	1.1800	1.0900	1.1000	-6.780%	31	594	+20.000%
2026-06-22	1.2800	1.3300	1.1800	1.1800	-11.940%	289	595	+11.864%
2026-06-18	1.2800	1.3400	1.2800	1.3400	-3.597%	15	353	-1.493%
2026-06-17	1.3900	1.3900	1.3900	1.3900	-13.125%	2	353	-5.036%
2026-06-15	1.6000	1.6000	1.6000	1.6000	-40.959%	1	353	-17.500%
2026-06-09	2.7100	2.7100	2.7100	2.7100	+2.264%	1	353	-51.292%
2026-06-04	2.6500	2.6500	2.6500	2.6500	+10.417%	1	353	-50.189%
2026-05-28	2.4000	2.4000	2.4000	2.4000	-1.639%	15	352	-45.000%
2026-05-27	2.2100	2.4400	2.2100	2.4400	-11.594%	32	337	-45.902%
2026-05-26	2.0000	2.7600	2.0000	2.7600	-18.584%	602	339	-52.174%
2026-05-22	3.4000	3.4000	3.3900	3.3900	+4.308%	6	839	-61.062%
2026-05-21	3.1100	3.3800	3.1100	3.2500	-2.985%	21	844	-59.385%
2026-05-20	3.6000	3.6000	3.3500	3.3500	-20.238%	336	844	-60.597%
2026-05-19	3.9500	4.2000	3.9500	4.2000	+5.793%	8	643	-68.571%
2026-05-15	3.9700	3.9700	3.9700	3.9700	+16.765%	8	643	-66.751%
2026-05-13	3.4300	3.4300	3.4000	3.4000	-0.585%	22	635	-61.176%
2026-05-12	3.6000	3.6000	3.4200	3.4200	+4.587%	41	613	-61.404%
2026-05-11	3.2900	3.2900	3.2400	3.2700	+13.937%	110	613	-59.633%
2026-05-07	2.7500	2.9000	2.7500	2.8700	-9.177%	18	697	-54.007%
2026-05-06	3.2500	3.2500	3.1600	3.1600	-13.661%	202	697	-58.228%
2026-05-05	3.8100	3.8100	3.6600	3.6600	-6.394%	6	497	-63.934%
2026-05-04	3.9100	3.9100	3.9100	3.9100	-3.695%	2	492	-66.240%
2026-04-30	4.0600	4.0600	4.0600	4.0600	+0.995%	6	493	-67.488%
2026-04-28	3.9400	4.0200	3.9400	4.0200	+3.077%	110	493	-67.164%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-8.879%	1	383	-66.154%
2026-04-23	4.0500	4.2800	4.0500	4.2800	+10.026%	11	382	-69.159%
2026-04-22	3.5500	3.8900	3.5500	3.8900	+23.101%	19	379	-66.067%
2026-04-20	3.1000	3.1600	3.1000	3.1600	+15.328%	6	376	-58.228%
2026-04-17	2.7400	2.7400	2.7400	2.7400	-21.714%	22	374	-51.825%
2026-04-16	3.4000	3.5500	3.4000	3.5000	+1.449%	5	374	-62.286%
2026-04-14	3.7500	3.7500	3.4500	3.4500	-14.815%	11	378	-61.739%
2026-04-13	4.0500	4.0500	4.0500	4.0500	+8.000%	30	368	-67.407%
2026-04-08	3.7500	3.8000	3.7000	3.7500	-17.582%	137	403	-64.800%
2026-04-07	4.6000	4.6000	4.5500	4.5500	-13.498%	3	267	-70.989%
2026-04-02	5.2600	5.2600	5.2600	5.2600	+18.202%	1	264	-74.905%
2026-04-01	4.4500	4.5000	4.4500	4.4500	-5.319%	7	264	-70.337%
2026-03-31	5.1000	5.1000	4.7000	4.7000	-8.738%	4	260	-71.915%
2026-03-30	5.1000	5.1500	5.0900	5.1500	+14.444%	35	257	-74.369%
2026-03-27	4.2800	4.6500	4.2800	4.5000	+5.882%	12	251	-70.667%
2026-03-26	4.2500	4.2500	4.2500	4.2500	+8.974%	10	240	-68.941%
2026-03-25	3.8500	3.9000	3.8500	3.9000	-10.138%	2	230	-66.154%
2026-03-20	4.4500	4.4500	4.3400	4.3400	+25.797%	11	228	-69.585%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+0.877%	20	228	-61.739%
2026-03-11	3.4200	3.4200	3.4200	3.4200	-16.585%	2	228	-61.404%
2026-03-09	4.1000	4.1000	4.1000	4.1000	+3.015%	5	228	-67.805%
2026-03-06	3.3200	4.0000	3.3200	3.9800	+28.387%	16	228	-66.834%
2026-03-05	2.7500	3.1500	2.7500	3.1000	+56.566%	42	231	-57.419%
2026-02-27	1.9600	2.7300	1.9100	1.9800	+11.864%	75	225	-33.333%
2026-02-26	1.9100	2.0900	1.7700	1.7700	-11.500%	21	220	-25.424%
2026-02-25	2.5000	2.5000	1.8900	2.0000	+14.943%	26	204	-34.000%
2026-02-24	3.5500	3.5500	1.7400	1.7400	+1.163%	19	204	-24.138%
2026-02-19	1.8500	1.8500	1.7100	1.7200	+12.418%	21	194	-23.256%
2026-02-13	1.5300	1.5300	1.5300	1.5300	-8.383%	4	189	-13.725%
2026-02-12	1.6100	1.6700	1.6100	1.6700	+17.606%	15	189	-20.958%
2026-02-11	1.4800	1.6700	1.3400	1.4200	+2.899%	23	189	-7.042%
2026-02-10	1.3800	1.3800	1.3800	1.3800	+14.050%	8	182	-4.348%
2026-02-09	1.2100	1.2100	1.2100	1.2100	+0.833%	1	174	+9.091%
2026-02-06	1.2000	1.2000	1.2000	1.2000	-26.380%	11	174	+10.000%
2026-02-05	1.6300	1.6300	1.6300	1.6300	+25.385%	1	163	-19.018%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+3.175%	1	162	+1.538%
2026-02-02	1.2600	1.2600	1.2600	1.2600	-31.148%	5	161	+4.762%
2026-01-30	1.8900	1.8900	1.7200	1.8300	-38.591%	33	161	-27.869%
2026-01-28	2.9800	2.9800	2.9800	2.9800	+5.674%	6	150	-55.705%
2026-01-27	2.9700	2.9700	2.8200	2.8200	+10.588%	9	144	-53.191%
2026-01-15	2.6100	2.6100	2.5000	2.5500	+3.659%	18	135	-48.235%
2026-01-12	2.9400	2.9400	2.4600	2.4600	-1.600%	22	132	-46.341%
2026-01-08	2.5000	2.5000	2.5000	2.5000	+0.806%	2	125	-47.200%
2026-01-06	2.5000	2.5000	2.4800	2.4800	-17.333%	14	123	-46.774%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-37.630%	3	116	-56.000%
2025-12-04	4.9000	4.9000	4.8100	4.8100	-3.800%	9	113	-72.557%
2025-12-02	5.0000	5.0000	5.0000	5.0000	-28.571%	4	104	-73.600%
2025-11-07	7.0000	7.0000	7.0000	7.0000	0.000%	100	100	-81.143%