Dark

LUV20270115C55
LUV Jan 15 2027 55.00 Call (LUV270115C00055000)
option OPRA

EOD

Jul 23, 2026

2.38-34.795%(-1.27)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2600	2.7000	2.2600	2.3800	-34.795%	9	4,781	0.000%
2026-07-20	3.4000	3.6500	3.4000	3.6500	0.000%	4,288	4,784	-34.795%
2026-07-17	3.8000	3.8000	3.6500	3.6500	-17.045%	71	1,636	-34.795%
2026-07-16	4.2500	4.4500	4.2500	4.4000	+2.326%	19	1,602	-45.909%
2026-07-15	4.0000	4.3000	4.0000	4.3000	+26.471%	41	1,583	-44.651%
2026-07-14	3.5500	3.5500	3.4000	3.4000	-11.688%	23	1,546	-30.000%
2026-07-13	3.8500	3.8500	3.8500	3.8500	0.000%	24	1,528	-38.182%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-14.444%	1	1,504	-38.182%
2026-07-07	4.5500	4.5500	4.5000	4.5000	-10.891%	14	1,504	-47.111%
2026-07-06	5.0000	5.0500	5.0000	5.0500	-6.481%	20	1,490	-52.871%
2026-07-02	5.4000	5.4000	5.4000	5.4000	+8.000%	1	1,487	-55.926%
2026-07-01	5.7400	5.7400	5.0000	5.0000	-12.740%	3	1,487	-52.400%
2026-06-29	5.5000	5.7300	5.5000	5.7300	-9.621%	7	1,485	-58.464%
2026-06-26	6.3400	6.3400	6.3400	6.3400	+8.748%	1	1,483	-62.461%
2026-06-25	5.9000	6.1300	5.8300	5.8300	+6.000%	4	1,483	-59.177%
2026-06-24	5.2500	5.5000	5.1000	5.5000	+17.021%	73	1,481	-56.727%
2026-06-23	3.9500	5.0000	3.9500	4.7000	+1.075%	14	1,412	-49.362%
2026-06-22	4.4500	4.6500	4.4500	4.6500	+12.319%	14	1,406	-48.817%
2026-06-18	4.1500	4.1500	4.1400	4.1400	+4.810%	6	1,403	-42.512%
2026-06-17	3.9500	3.9500	3.9500	3.9500	-3.423%	2	1,403	-39.747%
2026-06-16	4.1300	4.1500	3.9000	4.0900	+22.090%	17	1,403	-41.809%
2026-06-15	3.9200	3.9200	3.3500	3.3500	-1.180%	41	1,403	-28.955%
2026-06-12	2.9300	3.3900	2.9300	3.3900	+21.071%	8	1,404	-29.794%
2026-06-11	2.7700	2.8400	2.7500	2.8000	+33.333%	22	1,406	-15.000%
2026-06-09	2.1500	2.1500	2.1000	2.1000	-1.408%	2	1,410	+13.333%
2026-06-05	2.1300	2.1300	2.1300	2.1300	+1.429%	1	1,409	+11.737%
2026-06-04	2.2900	2.2900	2.0600	2.1000	-19.847%	612	1,408	+13.333%
2026-06-01	2.7700	2.7700	2.6200	2.6200	-9.028%	2	1,362	-9.160%
2026-05-29	2.8800	2.8800	2.8800	2.8800	+36.493%	5	1,362	-17.361%
2026-05-22	2.1100	2.1100	2.1100	2.1100	+55.147%	2	1,362	+12.796%
2026-05-19	1.3500	1.3600	1.3500	1.3600	-9.333%	11	1,361	+75.000%
2026-05-18	1.6600	1.6600	1.5000	1.5000	0.000%	5	1,371	+58.667%
2026-05-15	1.6400	1.6400	1.5000	1.5000	-35.897%	761	1,371	+58.667%
2026-05-08	2.3300	2.3400	2.3300	2.3400	-7.143%	2	764	+1.709%
2026-05-07	2.5200	2.5200	2.5200	2.5200	+0.800%	1	764	-5.556%
2026-05-06	2.5000	2.5000	2.5000	2.5000	+28.866%	1	764	-4.800%
2026-05-05	1.9400	1.9400	1.9400	1.9400	+14.793%	18	763	+22.680%
2026-05-04	1.6900	1.6900	1.6900	1.6900	+4.321%	1	781	+40.828%
2026-04-30	1.6200	1.6200	1.6200	1.6200	+13.287%	9	781	+46.914%
2026-04-29	1.4800	1.4800	1.4300	1.4300	-16.860%	3	772	+66.434%
2026-04-27	1.7500	1.7500	1.7200	1.7200	-18.483%	4	772	+38.372%
2026-04-24	1.8200	2.1100	1.8100	2.1100	+25.595%	9	774	+12.796%
2026-04-23	1.7800	1.7800	1.5000	1.6800	-20.000%	8	767	+41.667%
2026-04-22	2.1600	2.1600	2.1000	2.1000	-34.375%	3	766	+13.333%
2026-04-17	3.5000	3.8500	3.2000	3.2000	+1.587%	48	764	-25.625%
2026-04-15	2.6800	3.1500	2.6200	3.1500	+12.903%	8	718	-24.444%
2026-04-14	2.7900	2.7900	2.7900	2.7900	+48.404%	1	712	-14.695%
2026-04-13	1.8800	1.8800	1.8800	1.8800	-0.529%	1	711	+26.596%
2026-04-07	1.8900	1.8900	1.8900	1.8900	+8.000%	1	712	+25.926%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-13.366%	10	712	+36.000%
2026-03-27	2.0200	2.0200	2.0200	2.0200	-22.308%	1	702	+17.822%
2026-03-26	2.6000	2.6000	2.6000	2.6000	-7.473%	1	703	-8.462%
2026-03-23	2.8100	2.8100	2.8100	2.8100	-2.768%	30	703	-15.302%
2026-03-18	2.9000	3.1600	2.8500	2.8900	+15.600%	203	703	-17.647%
2026-03-12	2.8000	2.8000	2.5000	2.5000	-15.825%	8	526	-4.800%
2026-03-09	2.9700	2.9700	2.9700	2.9700	-15.143%	1	532	-19.865%
2026-03-06	3.3800	3.5000	3.0800	3.5000	-15.663%	16	531	-32.000%
2026-03-05	4.3000	4.3500	4.1500	4.1500	-28.448%	7	523	-42.651%
2026-03-03	5.9900	6.2000	5.8000	5.8000	-9.375%	7	527	-58.966%
2026-02-27	6.5600	6.5600	6.3500	6.4000	+1.587%	42	532	-62.813%
2026-02-25	6.4400	6.4400	6.3000	6.3000	-7.895%	8	529	-62.222%
2026-02-24	7.1000	7.2000	6.8400	6.8400	-7.817%	7	529	-65.205%
2026-02-20	7.4200	7.4200	7.4200	7.4200	-6.549%	10	528	-67.925%
2026-02-19	8.0000	8.6000	7.9400	7.9400	-11.778%	15	518	-70.025%
2026-02-18	9.0200	9.0200	8.9500	9.0000	0.000%	3	514	-73.556%
2026-02-17	8.5000	9.0000	8.5000	9.0000	+15.830%	27	514	-73.556%
2026-02-09	7.8000	7.8000	7.7700	7.7700	-7.390%	31	499	-69.369%
2026-02-06	7.9500	8.3900	7.9500	8.3900	+13.995%	25	487	-71.633%
2026-02-04	6.7000	7.3600	6.7000	7.3600	+16.456%	4	475	-67.663%
2026-02-03	6.0000	6.3200	6.0000	6.3200	+14.909%	10	473	-62.342%
2026-02-02	5.5000	5.5800	5.1000	5.5000	+17.021%	6	463	-56.727%
2026-01-30	5.3500	5.4000	4.7000	4.7000	-10.134%	7	459	-49.362%
2026-01-29	3.6000	5.3000	3.6000	5.2300	+143.256%	65	458	-54.493%
2026-01-27	2.1500	2.1500	2.1500	2.1500	-11.885%	2	411	+10.698%
2026-01-21	2.4400	2.4400	2.4400	2.4400	+0.412%	1	413	-2.459%
2026-01-20	2.7000	2.7000	2.4300	2.4300	-12.274%	2	413	-2.058%
2026-01-16	2.7700	2.7700	2.7700	2.7700	+0.727%	1	413	-14.079%
2026-01-15	2.7500	2.7500	2.7500	2.7500	-18.398%	54	413	-13.455%
2026-01-09	3.2000	3.3700	3.2000	3.3700	+22.545%	10	413	-29.377%
2026-01-07	2.7500	2.7500	2.7500	2.7500	+17.521%	10	407	-13.455%
2025-12-29	2.3400	2.3400	2.3400	2.3400	-3.704%	1	397	+1.709%
2025-12-26	2.4100	2.4300	2.4000	2.4300	-5.814%	60	396	-2.058%
2025-12-18	2.5800	2.5800	2.5800	2.5800	-7.857%	1	377	-7.752%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-9.091%	1	377	-15.000%
2025-12-16	3.0100	3.0800	3.0100	3.0800	+22.709%	4	378	-22.727%
2025-12-15	2.5100	2.5100	2.5100	2.5100	-7.380%	1	375	-5.179%
2025-12-12	2.7100	2.7100	2.7100	2.7100	+2.652%	3	375	-12.177%
2025-12-11	2.5000	2.6400	2.5000	2.6400	+32.000%	22	372	-9.848%
2025-12-10	1.9500	2.0000	1.9500	2.0000	+6.952%	25	351	+19.000%
2025-12-09	1.8300	1.9100	1.8300	1.8700	+3.889%	77	326	+27.273%
2025-12-08	1.8000	1.8000	1.8000	1.8000	+5.882%	54	283	+32.222%
2025-12-05	1.5600	1.7100	1.5600	1.7000	+41.667%	159	229	+40.000%
2025-12-02	1.2000	1.2000	1.2000	1.2000	+17.647%	10	205	+98.333%
2025-11-13	1.5700	1.5700	1.0200	1.0200	-0.971%	18	195	+133.333%
2025-11-12	0.9900	1.0300	0.9900	1.0300	+22.619%	2	192	+131.068%
2025-11-11	0.8400	0.8400	0.8400	0.8400	-11.579%	3	192	+183.333%
2025-11-10	0.9000	0.9500	0.9000	0.9500	+14.458%	2	192	+150.526%
2025-11-07	0.6400	0.8300	0.6400	0.8300	+7.792%	46	191	+186.747%
2025-11-05	0.5200	0.7700	0.5200	0.7700	+18.462%	17	199	+209.091%
2025-11-03	0.5300	0.6500	0.5300	0.6500	+30.000%	5	219	+266.154%
2025-10-31	0.5000	0.5000	0.5000	0.5000	-33.333%	1	219	+376.000%
2025-10-27	0.7300	0.7500	0.7300	0.7500	-25.000%	38	199	+217.333%
2025-10-16	1.0000	1.0000	1.0000	1.0000	+33.333%	30	199	+138.000%
2025-10-14	0.7500	0.7500	0.7500	0.7500	+15.385%	117	199	+217.333%
2025-10-13	0.8500	0.8500	0.6500	0.6500	-18.750%	111	248	+266.154%
2025-10-08	0.8000	0.8000	0.8000	0.8000	+6.667%	1	139	+197.500%
2025-10-06	0.7500	0.7500	0.7500	0.7500	+11.940%	26	139	+217.333%
2025-09-30	0.6700	0.6700	0.6700	0.6700	+17.544%	7	164	+255.224%
2025-09-16	0.5800	0.5800	0.5700	0.5700	-3.390%	2	164	+317.544%
2025-09-09	0.5500	0.5900	0.5500	0.5900	-15.714%	2	162	+303.390%
2025-09-05	0.6500	0.7000	0.6500	0.7000	+22.807%	112	161	+240.000%
2025-09-04	0.5700	0.5700	0.5700	0.5700	-25.000%	25	73	+317.544%
2025-08-28	0.7600	0.7600	0.7600	0.7600	+38.182%	1	48	+213.158%
2025-08-22	0.5500	0.5500	0.5500	0.5500	0.000%	2	47	+332.727%
2025-08-20	0.5500	0.5500	0.5500	0.5500	+7.843%	10	47	+332.727%
2025-08-18	0.5100	0.5100	0.5100	0.5100	+13.333%	5	37	+366.667%
2025-08-14	0.4500	0.4500	0.4500	0.4500	+9.756%	1	37	+428.889%
2025-08-12	0.4100	0.4100	0.4100	0.4100	+10.811%	10	36	+480.488%
2025-08-07	0.3700	0.3700	0.3700	0.3700	-13.953%	1	36	+543.243%
2025-08-04	0.5800	0.5800	0.3900	0.4300	-39.437%	37	35	+453.488%
2025-07-25	0.7100	0.7100	0.7100	0.7100	0.000%	10	10	+235.211%