Dark

LUV20270115C25
LUV Jan 15 2027 25.00 Call (LUV270115C00025000)
option OPRA

Inactive

Jun 16, 2026

23.27+16.060%(+3.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	23.2700	23.2700	23.2700	23.2700	+16.060%	1	728	0.000%
2026-05-27	20.0500	20.0500	20.0500	20.0500	+11.699%	1	728	+16.060%
2026-04-16	17.9500	17.9500	17.9500	17.9500	-1.102%	1	729	+29.638%
2026-04-15	18.1500	18.1500	18.1500	18.1500	+8.036%	1	729	+28.209%
2026-04-10	16.8000	16.8000	16.8000	16.8000	+19.488%	10	728	+38.512%
2026-04-02	14.0600	14.0600	14.0600	14.0600	+4.148%	1	738	+65.505%
2026-03-30	13.5000	13.5000	13.5000	13.5000	-15.625%	1	738	+72.370%
2026-03-24	16.0000	16.0000	16.0000	16.0000	-2.439%	1	738	+45.438%
2026-03-16	16.4000	16.4000	16.4000	16.4000	-38.943%	1	739	+41.890%
2026-02-26	26.8600	26.8600	26.8600	26.8600	+4.922%	1	739	-13.366%
2026-02-24	25.6000	25.6000	25.6000	25.6000	-13.950%	20	740	-9.102%
2026-02-09	29.7500	29.7500	29.7500	29.7500	+4.754%	1	740	-21.782%
2026-02-05	28.4000	28.4000	28.4000	28.4000	+0.531%	1	741	-18.063%
2026-02-04	28.2500	28.2500	28.2500	28.2500	+16.639%	1	741	-17.628%
2026-01-30	24.4500	24.8000	24.2200	24.2200	-3.120%	13	742	-3.922%
2026-01-29	21.5000	25.0000	21.5000	25.0000	+34.120%	6	748	-6.920%
2026-01-21	18.6400	18.6400	18.6400	18.6400	+2.870%	1	749	+24.839%
2026-01-14	18.0500	18.1200	17.0000	18.1200	-9.400%	10	750	+28.422%
2026-01-12	20.0000	20.0000	20.0000	20.0000	-11.308%	2	750	+16.350%
2026-01-09	20.2500	22.5500	20.2500	22.5500	+22.222%	3	748	+3.193%
2026-01-07	18.4500	18.4500	18.4500	18.4500	+0.272%	1	747	+26.125%
2026-01-05	18.4000	18.4000	18.4000	18.4000	+2.222%	1	748	+26.467%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+2.857%	1	748	+29.278%
2025-12-26	17.5000	17.5000	17.5000	17.5000	-0.568%	6	748	+32.971%
2025-12-23	17.6000	17.6000	17.6000	17.6000	-0.565%	1	754	+32.216%
2025-12-15	17.7000	17.7000	17.7000	17.7000	-1.667%	2	755	+31.469%
2025-12-12	17.8000	18.0000	17.8000	18.0000	+22.699%	8	757	+29.278%
2025-12-10	15.4100	15.4100	14.6700	14.6700	-2.004%	25	762	+58.623%
2025-12-09	14.9700	14.9700	14.9700	14.9700	+4.685%	1	769	+55.444%
2025-12-05	13.6000	14.5500	13.6000	14.3000	+14.126%	21	769	+62.727%
2025-12-04	12.5300	12.5300	12.5300	12.5300	+7.554%	1	784	+85.714%
2025-12-01	11.7000	11.7000	11.6500	11.6500	+5.430%	3	784	+99.742%
2025-11-25	11.0500	11.0500	11.0500	11.0500	+7.386%	4	782	+110.588%
2025-11-21	9.6100	10.2900	9.6100	10.2900	+1.280%	2	782	+126.142%
2025-11-14	10.1500	10.1600	10.1500	10.1600	+5.285%	6	781	+129.035%
2025-11-12	9.6500	9.6500	9.6500	9.6500	+1.579%	1	782	+141.140%
2025-11-07	9.0000	9.5000	9.0000	9.5000	+17.866%	5	782	+144.947%
2025-11-03	8.1000	8.1000	8.0600	8.0600	+0.124%	6	782	+188.710%
2025-10-30	8.0500	8.0500	8.0500	8.0500	-6.395%	2	782	+189.068%
2025-10-29	8.6300	8.7000	8.5000	8.6000	-1.714%	8	782	+170.581%
2025-10-28	9.0000	9.0000	8.7500	8.7500	-10.072%	27	780	+165.943%
2025-10-27	9.7300	9.7300	9.7300	9.7300	+8.111%	10	754	+139.157%
2025-10-24	9.0000	9.0000	9.0000	9.0000	-4.762%	4	754	+158.556%
2025-10-23	9.6000	9.6000	9.4500	9.4500	-18.534%	15	750	+146.243%
2025-10-22	11.5000	11.6000	11.5000	11.6000	+3.943%	22	745	+100.603%
2025-10-20	11.1600	11.1600	11.1600	11.1600	+6.286%	2	745	+108.513%
2025-10-14	10.5000	10.5000	10.5000	10.5000	+11.702%	1	747	+121.619%
2025-10-13	9.4000	9.4000	9.4000	9.4000	-13.603%	10	747	+147.553%
2025-10-09	10.8800	10.8800	10.8800	10.8800	+8.259%	1	747	+113.879%
2025-10-08	10.0500	10.0500	10.0500	10.0500	+0.904%	2	748	+131.542%
2025-10-06	9.9600	9.9600	9.9600	9.9600	+2.680%	1	748	+133.635%
2025-10-01	9.7000	9.7000	9.7000	9.7000	+20.797%	1	748	+139.897%
2025-09-30	9.3500	9.3500	8.0300	8.0300	-21.275%	61	748	+189.788%
2025-09-29	10.2000	10.2000	10.2000	10.2000	-2.950%	1	808	+128.137%
2025-09-23	10.5100	10.5100	10.5100	10.5100	+9.025%	1	809	+121.408%
2025-09-18	9.6400	9.6400	9.6400	9.6400	-2.528%	3	809	+141.390%
2025-09-17	9.8900	9.8900	9.8900	9.8900	+3.021%	1	806	+135.288%
2025-09-12	9.6000	9.6000	9.6000	9.6000	+2.674%	1	807	+142.396%
2025-09-08	9.0500	9.4600	9.0500	9.3500	-1.889%	14	807	+148.877%
2025-09-05	9.5300	9.5300	9.5300	9.5300	+8.914%	1	795	+144.176%
2025-09-04	8.7500	8.7500	8.7500	8.7500	-16.667%	2	794	+165.943%
2025-08-27	10.5000	10.5000	10.5000	10.5000	+0.478%	1	794	+121.619%
2025-08-26	10.4500	10.4500	10.4500	10.4500	+5.025%	5	794	+122.679%
2025-08-25	9.9500	9.9500	9.9500	9.9500	+3.754%	1	794	+133.869%
2025-08-22	9.6000	9.6000	9.5900	9.5900	+4.809%	10	793	+142.649%
2025-08-20	9.1500	9.1500	9.1500	9.1500	+3.390%	5	793	+154.317%
2025-08-18	8.8500	8.8500	8.8500	8.8500	-3.067%	5	793	+162.938%
2025-08-15	9.2300	9.2300	9.1300	9.1300	+6.784%	4	788	+154.874%
2025-08-14	8.1300	8.5500	8.1300	8.5500	-2.841%	16	788	+172.164%
2025-08-13	8.5000	8.8000	8.5000	8.8000	+2.924%	6	787	+164.432%
2025-08-12	8.3000	8.5500	8.3000	8.5500	+17.123%	13	781	+172.164%
2025-08-11	7.5000	7.5000	7.3000	7.3000	-5.195%	4	776	+218.767%
2025-08-08	7.7300	7.7300	7.7000	7.7000	-1.911%	3	772	+202.208%
2025-08-06	7.8500	7.8500	7.8500	7.8500	-0.633%	1	771	+196.433%
2025-08-04	7.9000	7.9000	7.9000	7.9000	+0.381%	1	770	+194.557%
2025-08-01	7.6500	7.8700	7.6500	7.8700	-10.670%	11	770	+195.680%
2025-07-31	8.8100	8.8100	8.8100	8.8100	+0.686%	2	769	+164.132%
2025-07-30	8.5000	8.7500	8.5000	8.7500	-11.168%	42	769	+165.943%
2025-07-29	9.8500	9.8500	9.8500	9.8500	-0.505%	4	789	+136.244%
2025-07-28	9.9000	9.9000	9.9000	9.9000	-7.907%	10	789	+135.051%
2025-07-24	11.2000	11.2000	10.5500	10.7500	-26.370%	15	779	+116.465%
2025-07-23	14.6000	14.6000	14.6000	14.6000	+6.028%	3	765	+59.384%
2025-07-17	13.7700	13.7700	13.7700	13.7700	+0.511%	2	768	+68.991%
2025-07-11	14.4700	14.4700	13.7000	13.7000	-2.560%	7	768	+69.854%
2025-07-10	12.9500	14.3700	12.9500	14.0600	+21.102%	9	768	+65.505%
2025-07-09	11.6100	11.6100	11.6100	11.6100	+3.661%	1	771	+100.431%
2025-07-07	11.3200	11.5500	11.2000	11.2000	+10.236%	5	771	+107.768%
2025-06-27	10.1600	10.1600	10.1600	10.1600	+6.835%	1	775	+129.035%
2025-06-26	9.5100	9.5100	9.5100	9.5100	+0.316%	1	775	+144.690%
2025-06-25	9.4800	9.4800	9.4800	9.4800	-4.146%	3	774	+145.464%
2025-06-24	9.8900	9.8900	9.8900	9.8900	-1.494%	1	777	+135.288%
2025-06-23	10.0400	10.0400	10.0400	10.0400	+7.036%	1	778	+131.773%
2025-06-20	9.3800	9.3800	9.3800	9.3800	-3.099%	20	778	+148.081%
2025-06-18	9.6800	9.6800	9.6800	9.6800	+1.361%	4	782	+140.393%
2025-06-17	9.5500	9.5500	9.5500	9.5500	-3.046%	4	782	+143.665%
2025-06-13	10.1300	10.1300	9.8500	9.8500	-17.366%	12	782	+136.244%
2025-06-10	11.6000	12.0000	11.6000	11.9200	+8.364%	24	782	+95.218%
2025-06-06	11.0000	11.0000	11.0000	11.0000	+10.331%	4	782	+111.545%
2025-06-04	10.3000	10.3000	9.9700	9.9700	-9.364%	13	782	+133.400%
2025-05-30	11.0000	11.0000	11.0000	11.0000	-3.509%	20	772	+111.545%
2025-05-29	11.3700	11.8200	11.3700	11.4000	+23.913%	9	762	+104.123%
2025-05-22	9.7500	9.7500	9.2000	9.2000	-8.000%	3	756	+152.935%
2025-05-21	10.6200	10.6200	10.0000	10.0000	-3.661%	2	756	+132.700%
2025-05-20	10.5200	10.7500	10.3800	10.3800	-0.384%	19	756	+124.181%
2025-05-19	10.5000	10.5000	10.4200	10.4200	-1.326%	19	758	+123.321%
2025-05-16	10.0200	10.6000	9.9500	10.5600	+7.099%	58	765	+120.360%
2025-05-15	9.6700	10.1500	9.4700	9.8600	+4.008%	431	790	+136.004%
2025-05-14	10.4000	10.4000	9.3200	9.4800	-1.762%	18	980	+145.464%
2025-05-13	9.7500	9.7500	9.4200	9.6500	+0.312%	14	992	+141.140%
2025-05-12	10.4000	10.6400	9.5800	9.6200	+0.208%	59	1,004	+141.892%
2025-05-09	9.5100	10.1500	9.5100	9.6000	-0.518%	16	1,005	+142.396%
2025-05-08	9.3300	9.6500	9.3300	9.6500	+8.427%	13	1,001	+141.140%
2025-05-07	8.7500	8.9700	8.6500	8.9000	+3.730%	26	1,004	+161.461%
2025-05-06	8.5000	8.9800	8.5000	8.5800	-1.606%	8	997	+171.212%
2025-05-05	8.5400	8.9000	8.5400	8.7200	+0.230%	8	998	+166.858%
2025-05-02	8.4400	8.7000	8.2700	8.7000	+16.779%	58	1,004	+167.471%
2025-05-01	7.4500	7.7200	7.3600	7.4500	+9.720%	14	1,030	+212.349%
2025-04-30	6.4400	6.8500	6.3000	6.7900	+3.982%	41	1,044	+242.710%
2025-04-29	6.3000	6.5300	6.2200	6.5300	+8.833%	6	1,026	+256.355%
2025-04-28	6.2700	6.5000	6.0000	6.0000	+1.523%	21	1,031	+287.833%
2025-04-25	6.0100	6.0100	5.7500	5.9100	+0.340%	16	1,052	+293.739%
2025-04-24	5.7000	5.9300	5.2000	5.8900	+3.333%	60	1,060	+295.076%
2025-04-23	5.7800	6.2000	5.2900	5.7000	+15.854%	46	1,062	+308.246%
2025-04-22	4.9600	5.0400	4.7800	4.9200	+3.579%	29	1,088	+372.967%
2025-04-21	5.0000	5.0000	4.5200	4.7500	-5.000%	49	1,077	+389.895%
2025-04-17	5.1300	5.2300	4.7100	5.0000	-3.846%	47	1,035	+365.400%
2025-04-16	5.7000	5.7000	4.9300	5.2000	-8.772%	837	1,035	+347.500%
2025-04-14	6.0000	6.0000	5.7000	5.7000	-6.557%	14	217	+308.246%
2025-04-11	5.5400	6.1000	5.5400	6.1000	-1.613%	10	207	+281.475%
2025-04-10	6.7000	6.7000	5.6000	6.2000	-15.068%	19	203	+275.323%
2025-04-09	5.4000	7.3000	5.4000	7.3000	+20.066%	23	194	+218.767%
2025-04-08	6.3000	6.3000	6.0800	6.0800	+3.051%	3	180	+282.730%
2025-04-07	5.6000	5.9000	5.6000	5.9000	-46.847%	2	177	+294.407%
2025-03-31	11.1000	11.1000	11.1000	11.1000	-8.264%	1	175	+109.640%
2025-03-24	12.1000	12.1000	12.1000	12.1000	+10.502%	2	176	+92.314%
2025-03-19	10.8500	10.9500	10.8500	10.9500	+10.606%	4	178	+112.511%
2025-03-18	9.9000	9.9000	9.9000	9.9000	-1.000%	1	181	+135.051%
2025-03-17	10.0000	10.0000	9.8100	10.0000	+17.647%	6	182	+132.700%
2025-03-11	9.3000	9.4000	8.5000	8.5000	+23.188%	4	184	+173.765%
2025-03-10	6.9000	6.9000	6.9000	6.9000	-7.507%	2	187	+237.246%
2025-03-07	7.4600	7.4600	7.4600	7.4600	-1.842%	2	189	+211.930%
2025-03-04	7.6000	7.6000	7.6000	7.6000	-15.462%	5	190	+206.184%
2025-03-03	8.9000	8.9900	8.9000	8.9900	+5.023%	5	195	+158.843%
2025-02-28	8.6000	8.6000	8.5600	8.5600	-3.820%	10	200	+171.846%
2025-02-27	8.7000	9.0000	8.7000	8.9000	+2.299%	5	205	+161.461%
2025-02-26	8.7000	8.7000	8.7000	8.7000	+5.455%	10	206	+167.471%
2025-02-25	8.2500	8.5000	8.0000	8.2500	-2.367%	140	216	+182.061%
2025-02-24	8.8500	8.8500	8.4500	8.4500	+5.100%	2	318	+175.385%
2025-02-19	8.0400	8.0400	8.0400	8.0400	-2.545%	1	318	+189.428%
2025-02-18	8.8900	8.8900	8.2500	8.2500	-3.509%	18	317	+182.061%
2025-02-14	8.6000	8.6000	8.5500	8.5500	+6.211%	6	298	+172.164%
2025-02-13	8.0500	8.0500	8.0500	8.0500	+1.899%	5	303	+189.068%
2025-02-12	7.9000	7.9000	7.9000	7.9000	-0.253%	1	303	+194.557%
2025-02-11	7.9200	7.9200	7.9200	7.9200	-12.000%	1	302	+193.813%
2025-02-06	9.0000	9.0000	9.0000	9.0000	-2.808%	1	303	+158.556%
2025-02-05	9.2600	9.2600	9.2600	9.2600	-5.026%	1	302	+151.296%
2025-01-30	9.7500	9.7500	9.7500	9.7500	+0.723%	1	301	+138.667%
2025-01-29	9.6800	9.6800	9.6800	9.6800	-6.019%	1	301	+140.393%
2025-01-28	9.9200	10.3000	9.9200	10.3000	+3.310%	2	300	+125.922%
2025-01-24	10.0900	10.0900	9.9700	9.9700	-0.300%	4	299	+133.400%
2025-01-22	10.0200	10.0200	10.0000	10.0000	-9.091%	3	299	+132.700%
2025-01-21	11.5000	11.5000	11.0000	11.0000	+12.130%	6	301	+111.545%
2025-01-17	10.5500	10.5500	9.8100	9.8100	+0.102%	6	305	+137.207%
2025-01-16	9.8000	9.8000	9.8000	9.8000	-8.922%	2	305	+137.449%
2025-01-13	10.8500	10.8500	10.7600	10.7600	-2.182%	6	307	+116.264%
2025-01-07	11.0000	11.0000	11.0000	11.0000	-7.173%	5	306	+111.545%
2024-12-31	11.8500	11.8500	11.8500	11.8500	-1.250%	1	312	+96.371%
2024-12-24	12.0000	12.0000	12.0000	12.0000	+1.523%	1	313	+93.917%
2024-12-23	11.8200	11.8200	11.8200	11.8200	+2.783%	1	313	+96.870%
2024-12-20	11.1500	11.5000	11.1500	11.5000	+4.072%	8	312	+102.348%
2024-12-19	11.0500	11.0500	11.0500	11.0500	+5.742%	1	304	+110.588%
2024-12-18	10.4500	10.4500	10.4500	10.4500	-14.344%	1	305	+122.679%
2024-12-09	11.7000	12.2000	11.7000	12.2000	-6.513%	2	306	+90.738%
2024-12-05	13.0500	13.0500	13.0500	13.0500	+13.478%	1	306	+78.314%
2024-12-03	11.5000	11.5000	11.5000	11.5000	+4.545%	2	305	+102.348%
2024-12-02	11.0000	11.0000	11.0000	11.0000	+1.382%	2	305	+111.545%
2024-11-29	10.8500	10.8500	10.8500	10.8500	+2.358%	4	303	+114.470%
2024-11-26	10.6000	10.6000	10.6000	10.6000	+4.950%	2	301	+119.528%
2024-11-20	10.5000	10.5000	10.1000	10.1000	-12.931%	3	303	+130.396%
2024-11-13	11.4000	11.6000	11.4000	11.6000	+12.621%	24	300	+100.603%
2024-11-12	10.5000	10.5000	10.2700	10.3000	-0.290%	3	280	+125.922%
2024-11-08	10.3600	10.3600	10.3300	10.3300	+3.300%	6	279	+125.266%
2024-11-07	10.0000	10.0000	10.0000	10.0000	0.000%	1	281	+132.700%
2024-11-06	9.8000	10.0000	9.8000	10.0000	+6.045%	3	280	+132.700%
2024-11-05	9.3500	9.4400	9.3500	9.4300	+1.398%	10	279	+146.766%
2024-11-04	9.1800	9.3000	9.1800	9.3000	-3.125%	6	271	+150.215%
2024-11-01	9.6800	9.6800	9.6000	9.6000	+1.053%	6	265	+142.396%
2024-10-31	10.1500	10.1500	9.5000	9.5000	-7.317%	2	264	+144.947%
2024-10-30	10.2500	10.2500	10.2500	10.2500	+3.431%	2	264	+127.024%
2024-10-29	9.9100	9.9100	9.9100	9.9100	+16.588%	1	262	+134.813%
2024-10-25	8.5500	8.5500	8.3500	8.5000	+2.533%	34	261	+173.765%
2024-10-24	8.6800	8.6800	8.0500	8.2900	-10.860%	18	244	+180.700%
2024-10-21	9.8500	9.8500	9.3000	9.3000	-4.615%	3	226	+150.215%
2024-10-18	9.0000	9.7500	9.0000	9.7500	+4.839%	18	223	+138.667%
2024-10-17	9.7500	9.7500	9.3000	9.3000	-3.125%	111	214	+150.215%
2024-10-15	9.9200	9.9200	9.5000	9.6000	+2.674%	6	103	+142.396%
2024-10-14	9.5000	9.5000	9.3500	9.3500	-3.109%	12	97	+148.877%
2024-10-11	9.2000	9.6500	9.2000	9.6500	+2.660%	4	85	+141.140%
2024-10-10	9.3000	9.6500	9.3000	9.4000	-10.900%	11	83	+147.553%
2024-10-09	10.0000	10.6500	9.6000	10.5500	+5.500%	56	72	+120.569%
2024-10-03	10.0000	10.0000	10.0000	10.0000	+17.647%	1	28	+132.700%
2024-10-02	8.5000	8.5000	8.5000	8.5000	-4.815%	1	27	+173.765%
2024-09-26	9.8000	9.8000	8.9300	8.9300	+7.590%	25	26	+160.582%
2024-09-25	8.3000	8.3000	8.3000	8.3000	-5.143%	2	29	+180.361%
2024-09-23	8.8000	8.8000	8.7500	8.7500	+6.061%	3	27	+165.943%
2024-09-20	8.2500	8.2500	8.2500	8.2500	+5.096%	40	24	+182.061%
2024-09-17	8.0800	8.0800	7.8500	7.8500	0.000%	4	4	+196.433%