Dark

LUV20261218P40
LUV Dec 18 2026 40.00 Put (LUV261218P00040000)
option OPRA

EOD

Sep 11, 2026

3.40-15.000%(-0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.4500	3.4500	3.4000	3.4000	-15.000%	10	493	0.000%
2026-09-10	3.7500	4.0000	3.7500	4.0000	+9.589%	8	489	-15.000%
2026-09-08	3.6800	3.6800	3.5500	3.6500	+5.797%	4	496	-6.849%
2026-09-04	3.5000	3.5000	3.4500	3.4500	-13.750%	2	491	-1.449%
2026-09-03	4.0000	4.0000	4.0000	4.0000	-0.990%	2	491	-15.000%
2026-09-02	3.9000	4.0400	3.9000	4.0400	-9.213%	14	492	-15.842%
2026-09-01	4.1500	4.4500	4.1000	4.4500	+12.658%	20	483	-23.596%
2026-08-31	3.9000	4.0000	3.8500	3.9500	+6.757%	54	480	-13.924%
2026-08-28	3.7000	3.7000	3.7000	3.7000	+10.448%	1	485	-8.108%
2026-08-27	3.3000	3.3500	3.2000	3.3500	+3.077%	19	485	+1.493%
2026-08-25	3.2500	3.2500	3.2500	3.2500	-0.612%	1	470	+4.615%
2026-08-24	3.1200	3.2700	3.1200	3.2700	-7.887%	87	470	+3.976%
2026-08-21	3.3200	3.5500	3.3200	3.5500	-0.560%	72	416	-4.225%
2026-08-20	3.2000	3.5700	3.2000	3.5700	+20.608%	65	364	-4.762%
2026-08-19	2.5800	2.9900	2.5800	2.9600	+12.977%	13	321	+14.865%
2026-08-18	2.6200	2.6200	2.6200	2.6200	+10.549%	1	312	+29.771%
2026-08-17	2.3700	2.3700	2.3700	2.3700	+7.727%	11	313	+43.460%
2026-08-14	2.1600	2.2000	2.1300	2.2000	+6.280%	9	313	+54.545%
2026-08-13	2.0400	2.0700	1.9800	2.0700	-1.896%	12	304	+64.251%
2026-08-12	2.0500	2.1300	2.0000	2.1100	-2.315%	30	304	+61.137%
2026-08-10	2.2100	2.2100	2.1500	2.1600	+13.684%	56	293	+57.407%
2026-08-07	1.9000	1.9000	1.9000	1.9000	+21.795%	2	304	+78.947%
2026-08-05	1.6600	1.6600	1.4600	1.5600	-9.302%	36	306	+117.949%
2026-08-04	1.6800	1.7700	1.6400	1.7200	-15.271%	16	288	+97.674%
2026-08-03	2.0300	2.0300	2.0300	2.0300	-17.480%	1	284	+67.488%
2026-07-31	2.4800	2.4800	2.4600	2.4600	-1.205%	13	284	+38.211%
2026-07-29	2.4900	2.4900	2.4900	2.4900	+7.328%	1	272	+36.546%
2026-07-28	2.5000	2.5300	2.3200	2.3200	-6.452%	13	272	+46.552%
2026-07-27	2.2300	2.5400	2.2300	2.4800	-1.195%	21	261	+37.097%
2026-07-24	2.6300	2.6300	2.5100	2.5100	-14.626%	2	242	+35.458%
2026-07-23	2.6600	2.9400	2.4800	2.9400	+36.744%	10	241	+15.646%
2026-07-22	2.1500	2.1500	2.1500	2.1500	+7.500%	1	239	+58.140%
2026-07-21	1.9500	2.0000	1.9500	2.0000	-4.762%	3	239	+70.000%
2026-07-20	2.1000	2.1000	2.1000	2.1000	-6.667%	2	240	+61.905%
2026-07-17	2.1500	2.2500	2.1500	2.2500	+15.979%	6	240	+51.111%
2026-07-16	1.9400	1.9400	1.9400	1.9400	-13.778%	3	239	+75.258%
2026-07-13	2.2500	2.2500	2.2500	2.2500	-3.846%	2	239	+51.111%
2026-07-08	2.3700	2.3700	2.3400	2.3400	+18.782%	3	239	+45.299%
2026-07-07	2.4800	2.4800	1.9700	1.9700	+10.674%	2	239	+72.589%
2026-07-06	1.7800	1.7800	1.7800	1.7800	+1.714%	1	238	+91.011%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-8.854%	1	237	+94.286%
2026-06-24	1.9200	1.9200	1.9200	1.9200	-13.122%	4	241	+77.083%
2026-06-23	2.1300	2.2100	2.1300	2.2100	-14.008%	11	241	+53.846%
2026-06-18	2.6500	2.6500	2.5600	2.5700	+0.391%	29	220	+32.296%
2026-06-16	2.5600	2.5600	2.5600	2.5600	-14.381%	1	220	+32.813%
2026-06-15	2.9900	2.9900	2.9900	2.9900	-13.833%	1	220	+13.712%
2026-06-12	3.4800	3.4800	3.4700	3.4700	-9.870%	4	220	-2.017%
2026-06-11	4.0200	4.0200	3.8500	3.8500	-19.792%	16	220	-11.688%
2026-06-10	4.7200	4.8000	4.7200	4.8000	+4.348%	4	234	-29.167%
2026-06-08	4.6000	4.6000	4.6000	4.6000	-3.564%	1	236	-26.087%
2026-06-05	4.7400	4.8500	4.7400	4.7700	-0.209%	5	235	-28.721%
2026-06-04	4.7800	4.7800	4.7800	4.7800	+10.905%	1	236	-28.870%
2026-06-02	4.3100	4.3100	4.3100	4.3100	-15.490%	3	236	-21.114%
2026-06-01	5.1000	5.1000	5.1000	5.1000	+20.283%	2	233	-33.333%
2026-05-27	4.2400	4.2400	4.2400	4.2400	-9.787%	2	231	-19.811%
2026-05-26	4.7000	4.7000	4.7000	4.7000	-15.619%	2	229	-27.660%
2026-05-21	5.4500	5.5700	5.4500	5.5700	-3.466%	2	229	-38.959%
2026-05-20	6.1500	6.1500	5.5500	5.7700	-10.543%	23	229	-41.075%
2026-05-19	6.4500	6.4500	6.4500	6.4500	+7.679%	4	224	-47.287%
2026-05-18	5.9900	5.9900	5.9900	5.9900	-0.992%	1	224	-43.239%
2026-05-15	6.0500	6.0500	6.0500	6.0500	+24.742%	1	224	-43.802%
2026-05-07	4.8500	4.8500	4.8100	4.8500	-20.752%	12	223	-29.897%
2026-05-01	6.1200	6.1200	6.1200	6.1200	-8.657%	1	230	-44.444%
2026-04-29	6.7000	6.7000	6.7000	6.7000	+3.077%	2	230	-49.254%
2026-04-28	6.5000	6.5000	6.5000	6.5000	+4.839%	7	230	-47.692%
2026-04-24	6.2000	6.2000	6.2000	6.2000	-4.615%	4	225	-45.161%
2026-04-23	6.5000	6.5000	6.5000	6.5000	+6.557%	3	225	-47.692%
2026-04-22	6.1000	6.1000	6.1000	6.1000	+9.910%	10	225	-44.262%
2026-04-15	5.5500	5.5500	5.5500	5.5500	+2.778%	2	225	-38.739%
2026-04-14	5.4000	5.4000	5.4000	5.4000	-18.797%	1	223	-37.037%
2026-04-13	6.6500	6.6500	6.6500	6.6500	-10.738%	4	223	-48.872%
2026-04-07	7.4500	7.4500	7.4500	7.4500	-2.614%	4	223	-54.362%
2026-04-02	7.6000	7.6500	7.6000	7.6500	+9.286%	6	219	-55.556%
2026-04-01	7.3500	7.3500	7.0000	7.0000	-4.762%	8	219	-51.429%
2026-03-31	7.3500	7.3500	7.3500	7.3500	+1.379%	1	213	-53.741%
2026-03-27	7.2500	7.2500	7.2500	7.2500	+20.833%	1	213	-53.103%
2026-03-17	6.0500	6.0500	6.0000	6.0000	-6.250%	2	212	-43.333%
2026-03-12	6.4000	6.4000	6.4000	6.4000	+17.431%	2	212	-46.875%
2026-03-10	5.2500	5.4500	5.2000	5.4500	-20.438%	101	212	-37.615%
2026-03-09	7.0000	7.0000	6.8500	6.8500	+17.094%	36	213	-50.365%
2026-03-06	5.1700	5.8500	5.1700	5.8500	+50.773%	2	222	-41.880%
2026-03-04	3.8800	3.8800	3.8800	3.8800	-3.000%	2	222	-12.371%
2026-03-03	4.0900	4.0900	4.0000	4.0000	+11.111%	25	221	-15.000%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+14.286%	1	197	-5.556%
2026-02-23	3.0000	3.1500	3.0000	3.1500	+5.000%	8	197	+7.937%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+30.435%	3	190	+13.333%
2026-02-18	2.6800	2.6800	2.3000	2.3000	-23.333%	17	187	+47.826%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+33.333%	1	184	+13.333%
2026-02-11	2.2500	2.2500	2.2500	2.2500	+33.929%	10	183	+51.111%
2026-02-10	1.6800	1.6800	1.6800	1.6800	-57.468%	1	173	+102.381%
2026-02-03	3.9500	3.9500	3.9500	3.9500	+51.923%	1	172	-13.924%
2026-02-02	2.6000	2.6000	2.6000	2.6000	-14.754%	1	172	+30.769%
2026-01-30	3.0500	3.0500	3.0500	3.0500	+3.390%	1	171	+11.475%
2026-01-29	3.3000	3.3400	2.9500	2.9500	-29.929%	7	170	+15.254%
2026-01-26	4.2100	4.2100	4.2100	4.2100	-5.817%	3	171	-19.240%
2026-01-22	4.4700	4.4700	4.4700	4.4700	-1.106%	3	168	-23.937%
2026-01-21	4.5200	4.5200	4.5200	4.5200	-8.687%	2	168	-24.779%
2026-01-20	4.9500	4.9500	4.9500	4.9500	+13.272%	1	169	-31.313%
2026-01-15	4.3700	4.3700	4.3700	4.3700	+3.800%	2	169	-22.197%
2026-01-13	4.2100	4.2100	4.2100	4.2100	-0.941%	1	167	-19.240%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-15.000%	2	166	-20.000%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+0.604%	10	156	-32.000%
2025-12-29	3.4500	4.9900	3.4500	4.9700	0.000%	154	156	-31.590%
2025-12-26	4.9700	4.9700	4.9700	4.9700	+2.899%	1	184	-31.590%
2025-12-23	4.8300	4.8300	4.8300	4.8300	-13.750%	9	185	-29.607%
2025-12-11	5.6000	5.6000	5.6000	5.6000	-5.565%	151	176	-39.286%
2025-12-10	7.0000	7.0000	5.9300	5.9300	0.000%	26	26	-42.664%