Dark

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

Inactive

Aug 19, 2026

22.12-34.941%(-11.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	22.1200	22.1200	22.1200	22.1200	-34.941%	1	162	0.000%
2026-06-26	34.0000	34.0000	34.0000	34.0000	+14.286%	1	161	-34.941%
2026-06-23	29.7500	29.7500	29.7500	29.7500	+0.507%	4	162	-25.647%
2026-06-22	29.6000	29.6000	29.6000	29.6000	+28.696%	1	166	-25.270%
2026-05-28	23.0000	23.0000	23.0000	23.0000	+17.527%	2	165	-3.826%
2026-05-13	19.5700	19.5700	19.5700	19.5700	-5.230%	3	165	+13.030%
2026-05-11	20.6500	20.6500	20.6500	20.6500	-5.708%	5	165	+7.119%
2026-05-06	21.9000	21.9000	21.9000	21.9000	+12.078%	2	165	+1.005%
2026-04-13	19.5400	19.5400	19.5400	19.5400	-5.513%	1	165	+13.204%
2026-03-16	20.6800	20.6800	20.6800	20.6800	-23.407%	5	164	+6.963%
2026-01-29	27.0000	27.0000	27.0000	27.0000	+14.650%	2	164	-18.074%
2026-01-16	23.5500	23.5500	23.5500	23.5500	-5.800%	1	164	-6.072%
2026-01-09	25.2500	25.3500	25.0000	25.0000	+7.619%	104	164	-11.520%
2026-01-08	23.2300	23.2300	23.2300	23.2300	+1.000%	1	67	-4.778%
2026-01-05	22.6100	23.0000	22.6100	23.0000	+5.023%	6	69	-3.826%
2025-12-26	21.9000	21.9000	21.9000	21.9000	-0.995%	5	69	+1.005%
2025-12-15	22.1200	22.1200	22.1200	22.1200	+1.561%	1	69	0.000%
2025-12-12	21.7800	21.7800	21.7800	21.7800	+2.014%	10	70	+1.561%
2025-12-11	21.3500	21.3500	21.3500	21.3500	+6.750%	1	71	+3.607%
2025-12-10	19.5000	20.0000	19.5000	20.0000	+8.108%	11	72	+10.600%
2025-12-08	18.5600	18.5600	18.5000	18.5000	+0.162%	2	73	+19.568%
2025-12-05	17.6000	18.5500	17.6000	18.4700	+19.161%	8	73	+19.762%
2025-11-25	15.0600	15.5000	15.0600	15.5000	+33.736%	41	74	+42.710%
2025-10-30	11.5900	11.5900	11.5900	11.5900	-10.846%	10	68	+90.854%
2025-10-29	13.0000	13.0000	13.0000	13.0000	0.000%	3	58	+70.154%
2025-10-24	13.0000	13.0000	13.0000	13.0000	+4.000%	1	55	+70.154%
2025-10-23	12.4000	12.5000	12.4000	12.5000	-8.759%	2	56	+76.960%
2025-10-06	13.7000	13.7000	13.7000	13.7000	-4.530%	1	54	+61.460%
2025-10-03	14.3500	14.3500	14.3500	14.3500	+7.090%	1	55	+54.146%
2025-10-01	13.4000	13.4000	13.4000	13.4000	+2.290%	5	56	+65.075%
2025-09-30	13.1000	13.1000	13.1000	13.1000	-6.762%	1	61	+68.855%
2025-09-29	14.0500	14.0500	14.0500	14.0500	+3.614%	1	61	+57.438%
2025-09-18	13.5600	13.5600	13.5600	13.5600	+11.605%	1	61	+63.127%
2025-09-10	12.1500	12.1500	12.1500	12.1500	-7.252%	5	62	+82.058%
2025-09-08	12.8000	13.1000	12.8000	13.1000	-2.963%	2	57	+68.855%
2025-08-22	13.1000	13.5000	13.1000	13.5000	+8.000%	4	59	+63.852%
2025-08-18	12.5200	12.5500	12.5000	12.5000	-1.575%	14	63	+76.960%
2025-08-15	12.7000	12.7000	12.7000	12.7000	+13.393%	1	73	+74.173%
2025-08-12	11.2000	11.2000	11.2000	11.2000	0.000%	8	74	+97.500%
2025-08-05	11.2000	11.2000	11.2000	11.2000	+0.901%	1	66	+97.500%
2025-08-01	11.2000	11.2000	11.1000	11.1000	-12.391%	3	65	+99.279%
2025-07-30	12.6700	12.6700	12.6700	12.6700	-3.282%	20	62	+74.586%
2025-07-29	13.3000	13.3000	13.1000	13.1000	-3.676%	2	58	+68.855%
2025-07-28	14.0300	14.0300	13.6000	13.6000	-5.882%	13	57	+62.647%
2025-07-25	14.4500	14.4500	14.4500	14.4500	-1.365%	2	61	+53.080%
2025-07-24	15.2000	15.2000	14.6500	14.6500	-20.163%	9	63	+50.990%
2025-07-21	18.3500	18.3500	18.3500	18.3500	-0.542%	1	61	+20.545%
2025-07-15	18.4500	18.4500	18.4500	18.4500	+16.698%	2	61	+19.892%
2025-07-09	15.8100	15.8100	15.8100	15.8100	+7.918%	1	61	+39.911%
2025-06-24	14.6500	14.6500	14.6500	14.6500	-3.364%	1	62	+50.990%
2025-05-29	15.1600	15.1600	15.1600	15.1600	+17.066%	1	62	+45.910%
2025-05-12	14.1000	14.1000	12.9500	12.9500	+10.684%	6	63	+70.811%
2025-05-02	11.7000	11.7000	11.7000	11.7000	+20.123%	6	63	+89.060%
2025-04-29	9.7400	9.7400	9.7400	9.7400	+5.870%	4	63	+127.105%
2025-04-28	8.9900	9.2000	8.9700	9.2000	+5.991%	6	59	+140.435%
2025-04-25	8.6800	8.6800	8.6800	8.6800	+0.930%	8	59	+154.839%
2025-04-24	8.6000	8.6000	8.6000	8.6000	+4.878%	1	55	+157.209%
2025-04-23	8.7000	8.7000	8.2000	8.2000	+9.333%	4	55	+169.756%
2025-04-16	7.6000	7.6000	7.5000	7.5000	-10.394%	2	53	+194.933%
2025-04-14	8.3700	8.3700	8.3700	8.3700	-2.674%	1	53	+164.277%
2025-04-07	8.2300	8.6000	8.2300	8.6000	-24.229%	6	53	+157.209%
2025-04-03	11.3500	11.3500	11.3500	11.3500	-24.484%	3	53	+94.890%
2025-03-28	15.0000	15.0300	15.0000	15.0300	-2.718%	40	70	+47.172%
2025-03-21	15.4500	15.4500	15.4500	15.4500	+18.391%	4	75	+43.172%
2025-03-18	13.0500	13.0500	13.0500	13.0500	-1.136%	1	75	+69.502%
2025-03-14	13.0500	13.2000	13.0500	13.2000	+6.024%	10	76	+67.576%
2025-03-13	12.2000	12.4500	12.2000	12.4500	+7.792%	9	67	+77.671%
2025-03-12	12.6500	12.6500	11.1500	11.5500	-4.149%	6	67	+91.515%
2025-03-11	11.7500	12.0500	11.7500	12.0500	+22.959%	21	68	+83.568%
2025-03-10	10.4900	10.4900	9.8000	9.8000	-4.390%	4	49	+125.714%
2025-03-07	10.4500	10.4500	10.2500	10.2500	-7.324%	4	51	+115.805%
2025-03-05	11.1100	11.1100	11.0600	11.0600	-6.430%	21	50	+100.000%
2025-03-03	11.8200	11.8200	11.8200	11.8200	+0.596%	2	37	+87.140%
2025-02-24	11.7500	11.7500	11.7500	11.7500	+2.174%	1	39	+88.255%
2025-02-21	11.5000	11.5000	11.5000	11.5000	-2.542%	2	38	+92.348%
2025-02-20	11.8000	11.8000	11.8000	11.8000	+3.057%	11	37	+87.458%
2025-02-12	11.4500	11.4500	11.4500	11.4500	+1.778%	2	39	+93.188%
2025-02-11	11.3900	11.3900	11.2500	11.2500	-8.163%	2	37	+96.622%
2025-01-31	12.2500	12.2500	12.2500	12.2500	-15.517%	20	38	+80.571%
2025-01-21	14.5000	14.5000	14.5000	14.5000	+5.072%	2	28	+52.552%
2025-01-17	13.6700	13.8000	13.6700	13.8000	+2.222%	6	31	+60.290%
2025-01-16	13.5000	13.5000	13.5000	13.5000	-10.596%	2	31	+63.852%
2025-01-02	15.1000	15.1000	15.1000	15.1000	-3.514%	10	29	+46.490%
2024-12-23	15.6500	15.6500	15.6500	15.6500	+7.192%	2	39	+41.342%
2024-12-16	14.6000	14.6000	14.5000	14.6000	-12.836%	3	34	+51.507%
2024-12-05	16.7500	16.7500	16.7500	16.7500	+19.643%	2	34	+32.060%
2024-11-18	14.0000	14.0000	14.0000	14.0000	-2.439%	1	32	+58.000%
2024-11-14	14.3500	14.3500	14.3500	14.3500	-1.034%	2	31	+54.146%
2024-11-13	14.6500	14.6500	14.5000	14.5000	+10.772%	10	29	+52.552%
2024-11-07	13.0900	13.0900	13.0900	13.0900	-0.833%	1	29	+68.984%
2024-11-06	13.3500	13.3500	13.2000	13.2000	+3.044%	2	28	+67.576%
2024-11-01	12.8100	12.8100	12.8100	12.8100	+11.878%	2	26	+72.678%
2024-10-24	11.4500	11.4500	11.4500	11.4500	-7.137%	1	25	+93.188%
2024-10-22	12.3300	12.3300	12.3300	12.3300	-4.419%	1	25	+79.400%
2024-10-18	13.0000	13.0000	12.8400	12.9000	-7.857%	24	25	+71.473%
2024-10-16	14.0000	14.0000	14.0000	14.0000	+5.660%	2	13	+58.000%
2024-10-09	13.2500	13.2500	13.2500	13.2500	+14.520%	1	11	+66.943%
2024-09-23	11.5700	11.5700	11.5700	11.5700	0.000%	10	10	+91.184%