Dark

LUV20270115C20
LUV Jan 15 2027 20.00 Call (LUV270115C00020000)
option OPRA

Inactive

Jun 26, 2026

34.00+14.286%(+4.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	34.0000	34.0000	34.0000	34.0000	+14.286%	1	161	0.000%
2026-06-23	29.7500	29.7500	29.7500	29.7500	+0.507%	4	162	+14.286%
2026-06-22	29.6000	29.6000	29.6000	29.6000	+28.696%	1	166	+14.865%
2026-05-28	23.0000	23.0000	23.0000	23.0000	+17.527%	2	165	+47.826%
2026-05-13	19.5700	19.5700	19.5700	19.5700	-5.230%	3	165	+73.735%
2026-05-11	20.6500	20.6500	20.6500	20.6500	-5.708%	5	165	+64.649%
2026-05-06	21.9000	21.9000	21.9000	21.9000	+12.078%	2	165	+55.251%
2026-04-13	19.5400	19.5400	19.5400	19.5400	-5.513%	1	165	+74.002%
2026-03-16	20.6800	20.6800	20.6800	20.6800	-23.407%	5	164	+64.410%
2026-01-29	27.0000	27.0000	27.0000	27.0000	+14.650%	2	164	+25.926%
2026-01-16	23.5500	23.5500	23.5500	23.5500	-5.800%	1	164	+44.374%
2026-01-09	25.2500	25.3500	25.0000	25.0000	+7.619%	104	164	+36.000%
2026-01-08	23.2300	23.2300	23.2300	23.2300	+1.000%	1	67	+46.362%
2026-01-05	22.6100	23.0000	22.6100	23.0000	+5.023%	6	69	+47.826%
2025-12-26	21.9000	21.9000	21.9000	21.9000	-0.995%	5	69	+55.251%
2025-12-15	22.1200	22.1200	22.1200	22.1200	+1.561%	1	69	+53.707%
2025-12-12	21.7800	21.7800	21.7800	21.7800	+2.014%	10	70	+56.107%
2025-12-11	21.3500	21.3500	21.3500	21.3500	+6.750%	1	71	+59.251%
2025-12-10	19.5000	20.0000	19.5000	20.0000	+8.108%	11	72	+70.000%
2025-12-08	18.5600	18.5600	18.5000	18.5000	+0.162%	2	73	+83.784%
2025-12-05	17.6000	18.5500	17.6000	18.4700	+19.161%	8	73	+84.082%
2025-11-25	15.0600	15.5000	15.0600	15.5000	+33.736%	41	74	+119.355%
2025-10-30	11.5900	11.5900	11.5900	11.5900	-10.846%	10	68	+193.356%
2025-10-29	13.0000	13.0000	13.0000	13.0000	0.000%	3	58	+161.538%
2025-10-24	13.0000	13.0000	13.0000	13.0000	+4.000%	1	55	+161.538%
2025-10-23	12.4000	12.5000	12.4000	12.5000	-8.759%	2	56	+172.000%
2025-10-06	13.7000	13.7000	13.7000	13.7000	-4.530%	1	54	+148.175%
2025-10-03	14.3500	14.3500	14.3500	14.3500	+7.090%	1	55	+136.934%
2025-10-01	13.4000	13.4000	13.4000	13.4000	+2.290%	5	56	+153.731%
2025-09-30	13.1000	13.1000	13.1000	13.1000	-6.762%	1	61	+159.542%
2025-09-29	14.0500	14.0500	14.0500	14.0500	+3.614%	1	61	+141.993%
2025-09-18	13.5600	13.5600	13.5600	13.5600	+11.605%	1	61	+150.737%
2025-09-10	12.1500	12.1500	12.1500	12.1500	-7.252%	5	62	+179.835%
2025-09-08	12.8000	13.1000	12.8000	13.1000	-2.963%	2	57	+159.542%
2025-08-22	13.1000	13.5000	13.1000	13.5000	+8.000%	4	59	+151.852%
2025-08-18	12.5200	12.5500	12.5000	12.5000	-1.575%	14	63	+172.000%
2025-08-15	12.7000	12.7000	12.7000	12.7000	+13.393%	1	73	+167.717%
2025-08-12	11.2000	11.2000	11.2000	11.2000	0.000%	8	74	+203.571%
2025-08-05	11.2000	11.2000	11.2000	11.2000	+0.901%	1	66	+203.571%
2025-08-01	11.2000	11.2000	11.1000	11.1000	-12.391%	3	65	+206.306%
2025-07-30	12.6700	12.6700	12.6700	12.6700	-3.282%	20	62	+168.350%
2025-07-29	13.3000	13.3000	13.1000	13.1000	-3.676%	2	58	+159.542%
2025-07-28	14.0300	14.0300	13.6000	13.6000	-5.882%	13	57	+150.000%
2025-07-25	14.4500	14.4500	14.4500	14.4500	-1.365%	2	61	+135.294%
2025-07-24	15.2000	15.2000	14.6500	14.6500	-20.163%	9	63	+132.082%
2025-07-21	18.3500	18.3500	18.3500	18.3500	-0.542%	1	61	+85.286%
2025-07-15	18.4500	18.4500	18.4500	18.4500	+16.698%	2	61	+84.282%
2025-07-09	15.8100	15.8100	15.8100	15.8100	+7.918%	1	61	+115.054%
2025-06-24	14.6500	14.6500	14.6500	14.6500	-3.364%	1	62	+132.082%
2025-05-29	15.1600	15.1600	15.1600	15.1600	+17.066%	1	62	+124.274%
2025-05-12	14.1000	14.1000	12.9500	12.9500	+10.684%	6	63	+162.548%
2025-05-02	11.7000	11.7000	11.7000	11.7000	+20.123%	6	63	+190.598%
2025-04-29	9.7400	9.7400	9.7400	9.7400	+5.870%	4	63	+249.076%
2025-04-28	8.9900	9.2000	8.9700	9.2000	+5.991%	6	59	+269.565%
2025-04-25	8.6800	8.6800	8.6800	8.6800	+0.930%	8	59	+291.705%
2025-04-24	8.6000	8.6000	8.6000	8.6000	+4.878%	1	55	+295.349%
2025-04-23	8.7000	8.7000	8.2000	8.2000	+9.333%	4	55	+314.634%
2025-04-16	7.6000	7.6000	7.5000	7.5000	-10.394%	2	53	+353.333%
2025-04-14	8.3700	8.3700	8.3700	8.3700	-2.674%	1	53	+306.213%
2025-04-07	8.2300	8.6000	8.2300	8.6000	-24.229%	6	53	+295.349%
2025-04-03	11.3500	11.3500	11.3500	11.3500	-24.484%	3	53	+199.559%
2025-03-28	15.0000	15.0300	15.0000	15.0300	-2.718%	40	70	+126.214%
2025-03-21	15.4500	15.4500	15.4500	15.4500	+18.391%	4	75	+120.065%
2025-03-18	13.0500	13.0500	13.0500	13.0500	-1.136%	1	75	+160.536%
2025-03-14	13.0500	13.2000	13.0500	13.2000	+6.024%	10	76	+157.576%
2025-03-13	12.2000	12.4500	12.2000	12.4500	+7.792%	9	67	+173.092%
2025-03-12	12.6500	12.6500	11.1500	11.5500	-4.149%	6	67	+194.372%
2025-03-11	11.7500	12.0500	11.7500	12.0500	+22.959%	21	68	+182.158%
2025-03-10	10.4900	10.4900	9.8000	9.8000	-4.390%	4	49	+246.939%
2025-03-07	10.4500	10.4500	10.2500	10.2500	-7.324%	4	51	+231.707%
2025-03-05	11.1100	11.1100	11.0600	11.0600	-6.430%	21	50	+207.414%
2025-03-03	11.8200	11.8200	11.8200	11.8200	+0.596%	2	37	+187.648%
2025-02-24	11.7500	11.7500	11.7500	11.7500	+2.174%	1	39	+189.362%
2025-02-21	11.5000	11.5000	11.5000	11.5000	-2.542%	2	38	+195.652%
2025-02-20	11.8000	11.8000	11.8000	11.8000	+3.057%	11	37	+188.136%
2025-02-12	11.4500	11.4500	11.4500	11.4500	+1.778%	2	39	+196.943%
2025-02-11	11.3900	11.3900	11.2500	11.2500	-8.163%	2	37	+202.222%
2025-01-31	12.2500	12.2500	12.2500	12.2500	-15.517%	20	38	+177.551%
2025-01-21	14.5000	14.5000	14.5000	14.5000	+5.072%	2	28	+134.483%
2025-01-17	13.6700	13.8000	13.6700	13.8000	+2.222%	6	31	+146.377%
2025-01-16	13.5000	13.5000	13.5000	13.5000	-10.596%	2	31	+151.852%
2025-01-02	15.1000	15.1000	15.1000	15.1000	-3.514%	10	29	+125.166%
2024-12-23	15.6500	15.6500	15.6500	15.6500	+7.192%	2	39	+117.252%
2024-12-16	14.6000	14.6000	14.5000	14.6000	-12.836%	3	34	+132.877%
2024-12-05	16.7500	16.7500	16.7500	16.7500	+19.643%	2	34	+102.985%
2024-11-18	14.0000	14.0000	14.0000	14.0000	-2.439%	1	32	+142.857%
2024-11-14	14.3500	14.3500	14.3500	14.3500	-1.034%	2	31	+136.934%
2024-11-13	14.6500	14.6500	14.5000	14.5000	+10.772%	10	29	+134.483%
2024-11-07	13.0900	13.0900	13.0900	13.0900	-0.833%	1	29	+159.740%
2024-11-06	13.3500	13.3500	13.2000	13.2000	+3.044%	2	28	+157.576%
2024-11-01	12.8100	12.8100	12.8100	12.8100	+11.878%	2	26	+165.418%
2024-10-24	11.4500	11.4500	11.4500	11.4500	-7.137%	1	25	+196.943%
2024-10-22	12.3300	12.3300	12.3300	12.3300	-4.419%	1	25	+175.750%
2024-10-18	13.0000	13.0000	12.8400	12.9000	-7.857%	24	25	+163.566%
2024-10-16	14.0000	14.0000	14.0000	14.0000	+5.660%	2	13	+142.857%
2024-10-09	13.2500	13.2500	13.2500	13.2500	+14.520%	1	11	+156.604%
2024-09-23	11.5700	11.5700	11.5700	11.5700	0.000%	10	10	+193.863%