Dark

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

EOD

Sep 11, 2026

1.41-16.568%(-0.28)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.5000	1.5000	1.4100	1.4100	-16.568%	13	628	0.000%
2026-09-10	1.6000	1.6900	1.5600	1.6900	+2.424%	22	625	-16.568%
2026-09-09	1.8400	1.8400	1.6500	1.6500	+5.096%	8	620	-14.545%
2026-09-08	1.5400	1.5700	1.5000	1.5700	+4.667%	6	619	-10.191%
2026-09-04	1.4400	1.5000	1.4400	1.5000	+4.895%	3	614	-6.000%
2026-09-03	1.7000	1.7000	1.4300	1.4300	-21.429%	16	614	-1.399%
2026-09-02	1.7400	1.8200	1.7400	1.8200	-9.000%	5	610	-22.527%
2026-09-01	1.9200	2.0000	1.9200	2.0000	+14.286%	7	608	-29.500%
2026-08-31	1.6800	1.7500	1.6800	1.7500	+20.690%	15	606	-19.429%
2026-08-28	1.4500	1.4500	1.2800	1.4500	+16.000%	4	606	-2.759%
2026-08-26	1.2500	1.2500	1.2500	1.2500	-10.714%	12	605	+12.800%
2026-08-25	1.2700	1.4000	1.2700	1.4000	0.000%	2	613	+0.714%
2026-08-24	1.3300	1.4100	1.3300	1.4000	-9.091%	5	612	+0.714%
2026-08-21	1.5500	1.5500	1.5400	1.5400	-4.348%	4	611	-8.442%
2026-08-20	1.5000	1.6100	1.5000	1.6100	+25.781%	14	608	-12.422%
2026-08-19	1.2000	1.2800	1.2000	1.2800	+30.612%	10	606	+10.156%
2026-08-17	1.0000	1.0000	0.9800	0.9800	+7.692%	11	606	+43.878%
2026-08-14	0.9100	0.9100	0.9100	0.9100	-8.081%	1	608	+54.945%
2026-08-12	0.9900	0.9900	0.9900	0.9900	+2.062%	1	608	+42.424%
2026-08-10	1.0000	1.0000	0.9500	0.9700	+42.647%	9	608	+45.361%
2026-08-05	0.6600	0.6900	0.6600	0.6800	-37.615%	5	608	+107.353%
2026-07-27	1.0900	1.0900	1.0900	1.0900	-12.097%	4	608	+29.358%
2026-07-24	1.2400	1.2400	1.2400	1.2400	-6.061%	1	608	+13.710%
2026-07-23	1.2000	1.3200	1.2000	1.3200	+23.364%	3	607	+6.818%
2026-07-22	1.1000	1.1000	1.0700	1.0700	-9.322%	2	608	+31.776%
2026-07-17	1.1800	1.1800	1.1800	1.1800	+0.855%	1	608	+19.492%
2026-07-14	1.2000	1.2200	1.1500	1.1700	+2.632%	42	608	+20.513%
2026-07-09	1.1400	1.1400	1.1400	1.1400	-4.202%	10	611	+23.684%
2026-07-08	1.1900	1.1900	1.1900	1.1900	+9.174%	10	611	+18.487%
2026-07-07	1.0900	1.0900	1.0900	1.0900	+14.737%	4	606	+29.358%
2026-06-26	0.9200	0.9500	0.8900	0.9500	+4.396%	15	602	+48.421%
2026-06-25	0.9400	0.9400	0.9100	0.9100	-17.273%	11	604	+54.945%
2026-06-23	1.1500	1.1800	1.0900	1.1000	-6.780%	31	594	+28.182%
2026-06-22	1.2800	1.3300	1.1800	1.1800	-11.940%	289	595	+19.492%
2026-06-18	1.2800	1.3400	1.2800	1.3400	-3.597%	15	353	+5.224%
2026-06-17	1.3900	1.3900	1.3900	1.3900	-13.125%	2	353	+1.439%
2026-06-15	1.6000	1.6000	1.6000	1.6000	-40.959%	1	353	-11.875%
2026-06-09	2.7100	2.7100	2.7100	2.7100	+2.264%	1	353	-47.970%
2026-06-04	2.6500	2.6500	2.6500	2.6500	+10.417%	1	353	-46.792%
2026-05-28	2.4000	2.4000	2.4000	2.4000	-1.639%	15	352	-41.250%
2026-05-27	2.2100	2.4400	2.2100	2.4400	-11.594%	32	337	-42.213%
2026-05-26	2.0000	2.7600	2.0000	2.7600	-18.584%	602	339	-48.913%
2026-05-22	3.4000	3.4000	3.3900	3.3900	+4.308%	6	839	-58.407%
2026-05-21	3.1100	3.3800	3.1100	3.2500	-2.985%	21	844	-56.615%
2026-05-20	3.6000	3.6000	3.3500	3.3500	-20.238%	336	844	-57.910%
2026-05-19	3.9500	4.2000	3.9500	4.2000	+5.793%	8	643	-66.429%
2026-05-15	3.9700	3.9700	3.9700	3.9700	+16.765%	8	643	-64.484%
2026-05-13	3.4300	3.4300	3.4000	3.4000	-0.585%	22	635	-58.529%
2026-05-12	3.6000	3.6000	3.4200	3.4200	+4.587%	41	613	-58.772%
2026-05-11	3.2900	3.2900	3.2400	3.2700	+13.937%	110	613	-56.881%
2026-05-07	2.7500	2.9000	2.7500	2.8700	-9.177%	18	697	-50.871%
2026-05-06	3.2500	3.2500	3.1600	3.1600	-13.661%	202	697	-55.380%
2026-05-05	3.8100	3.8100	3.6600	3.6600	-6.394%	6	497	-61.475%
2026-05-04	3.9100	3.9100	3.9100	3.9100	-3.695%	2	492	-63.939%
2026-04-30	4.0600	4.0600	4.0600	4.0600	+0.995%	6	493	-65.271%
2026-04-28	3.9400	4.0200	3.9400	4.0200	+3.077%	110	493	-64.925%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-8.879%	1	383	-63.846%
2026-04-23	4.0500	4.2800	4.0500	4.2800	+10.026%	11	382	-67.056%
2026-04-22	3.5500	3.8900	3.5500	3.8900	+23.101%	19	379	-63.753%
2026-04-20	3.1000	3.1600	3.1000	3.1600	+15.328%	6	376	-55.380%
2026-04-17	2.7400	2.7400	2.7400	2.7400	-21.714%	22	374	-48.540%
2026-04-16	3.4000	3.5500	3.4000	3.5000	+1.449%	5	374	-59.714%
2026-04-14	3.7500	3.7500	3.4500	3.4500	-14.815%	11	378	-59.130%
2026-04-13	4.0500	4.0500	4.0500	4.0500	+8.000%	30	368	-65.185%
2026-04-08	3.7500	3.8000	3.7000	3.7500	-17.582%	137	403	-62.400%
2026-04-07	4.6000	4.6000	4.5500	4.5500	-13.498%	3	267	-69.011%
2026-04-02	5.2600	5.2600	5.2600	5.2600	+18.202%	1	264	-73.194%
2026-04-01	4.4500	4.5000	4.4500	4.4500	-5.319%	7	264	-68.315%
2026-03-31	5.1000	5.1000	4.7000	4.7000	-8.738%	4	260	-70.000%
2026-03-30	5.1000	5.1500	5.0900	5.1500	+14.444%	35	257	-72.621%
2026-03-27	4.2800	4.6500	4.2800	4.5000	+5.882%	12	251	-68.667%
2026-03-26	4.2500	4.2500	4.2500	4.2500	+8.974%	10	240	-66.824%
2026-03-25	3.8500	3.9000	3.8500	3.9000	-10.138%	2	230	-63.846%
2026-03-20	4.4500	4.4500	4.3400	4.3400	+25.797%	11	228	-67.512%
2026-03-13	3.4500	3.4500	3.4500	3.4500	+0.877%	20	228	-59.130%
2026-03-11	3.4200	3.4200	3.4200	3.4200	-16.585%	2	228	-58.772%
2026-03-09	4.1000	4.1000	4.1000	4.1000	+3.015%	5	228	-65.610%
2026-03-06	3.3200	4.0000	3.3200	3.9800	+28.387%	16	228	-64.573%
2026-03-05	2.7500	3.1500	2.7500	3.1000	+56.566%	42	231	-54.516%
2026-02-27	1.9600	2.7300	1.9100	1.9800	+11.864%	75	225	-28.788%
2026-02-26	1.9100	2.0900	1.7700	1.7700	-11.500%	21	220	-20.339%
2026-02-25	2.5000	2.5000	1.8900	2.0000	+14.943%	26	204	-29.500%
2026-02-24	3.5500	3.5500	1.7400	1.7400	+1.163%	19	204	-18.966%
2026-02-19	1.8500	1.8500	1.7100	1.7200	+12.418%	21	194	-18.023%
2026-02-13	1.5300	1.5300	1.5300	1.5300	-8.383%	4	189	-7.843%
2026-02-12	1.6100	1.6700	1.6100	1.6700	+17.606%	15	189	-15.569%
2026-02-11	1.4800	1.6700	1.3400	1.4200	+2.899%	23	189	-0.704%
2026-02-10	1.3800	1.3800	1.3800	1.3800	+14.050%	8	182	+2.174%
2026-02-09	1.2100	1.2100	1.2100	1.2100	+0.833%	1	174	+16.529%
2026-02-06	1.2000	1.2000	1.2000	1.2000	-26.380%	11	174	+17.500%
2026-02-05	1.6300	1.6300	1.6300	1.6300	+25.385%	1	163	-13.497%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+3.175%	1	162	+8.462%
2026-02-02	1.2600	1.2600	1.2600	1.2600	-31.148%	5	161	+11.905%
2026-01-30	1.8900	1.8900	1.7200	1.8300	-38.591%	33	161	-22.951%
2026-01-28	2.9800	2.9800	2.9800	2.9800	+5.674%	6	150	-52.685%
2026-01-27	2.9700	2.9700	2.8200	2.8200	+10.588%	9	144	-50.000%
2026-01-15	2.6100	2.6100	2.5000	2.5500	+3.659%	18	135	-44.706%
2026-01-12	2.9400	2.9400	2.4600	2.4600	-1.600%	22	132	-42.683%
2026-01-08	2.5000	2.5000	2.5000	2.5000	+0.806%	2	125	-43.600%
2026-01-06	2.5000	2.5000	2.4800	2.4800	-17.333%	14	123	-43.145%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-37.630%	3	116	-53.000%
2025-12-04	4.9000	4.9000	4.8100	4.8100	-3.800%	9	113	-70.686%
2025-12-02	5.0000	5.0000	5.0000	5.0000	-28.571%	4	104	-71.800%
2025-11-07	7.0000	7.0000	7.0000	7.0000	0.000%	100	100	-79.857%