Dark

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

EOD

Sep 11, 2026

0.3700+5.714%(+0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.3500	0.4400	0.3500	0.3700	+5.714%	16	3,151	0.000%
2026-09-10	0.3700	0.3700	0.3400	0.3500	-5.405%	4	3,153	+5.714%
2026-09-09	0.3400	0.3700	0.3400	0.3700	0.000%	3,014	3,155	0.000%
2026-09-08	0.4000	0.4000	0.3000	0.3700	+5.714%	10	5,699	0.000%
2026-09-03	0.3500	0.3500	0.3500	0.3500	-5.405%	1	5,701	+5.714%
2026-09-02	0.3400	0.3700	0.3400	0.3700	+15.625%	2	5,701	0.000%
2026-09-01	0.2500	0.3200	0.2500	0.3200	-15.789%	4	5,702	+15.625%
2026-08-31	0.4000	0.4800	0.3800	0.3800	-24.000%	1,012	5,703	-2.632%
2026-08-28	0.5500	0.5500	0.5000	0.5000	-16.667%	6	6,131	-26.000%
2026-08-27	0.6000	0.6000	0.5400	0.6000	-13.043%	87	6,129	-38.333%
2026-08-26	0.6900	0.6900	0.6900	0.6900	-2.817%	1	6,055	-46.377%
2026-08-25	0.8500	0.8500	0.7100	0.7100	+12.698%	11	6,055	-47.887%
2026-08-24	0.6500	0.6900	0.6300	0.6300	0.000%	21	6,066	-41.270%
2026-08-21	0.6000	0.6600	0.6000	0.6300	-11.268%	30	6,087	-41.270%
2026-08-20	0.7100	0.7100	0.7100	0.7100	-19.318%	1	6,109	-47.887%
2026-08-19	0.9800	0.9800	0.8800	0.8800	-18.519%	4	6,108	-57.955%
2026-08-18	1.1500	1.1500	1.0500	1.0800	-12.903%	16	6,108	-65.741%
2026-08-17	1.2400	1.2400	1.2400	1.2400	-21.519%	1,000	7,019	-70.161%
2026-08-14	1.7000	1.7200	1.5800	1.5800	-15.957%	3	5,119	-76.582%
2026-08-13	1.8300	1.8800	1.8300	1.8800	+9.302%	12	5,119	-80.319%
2026-08-12	1.7200	1.7200	1.7200	1.7200	-6.011%	1	5,129	-78.488%
2026-08-10	1.9000	1.9500	1.8000	1.8300	-29.615%	1,054	5,129	-79.781%
2026-08-07	2.6100	2.6100	2.4400	2.6000	-6.137%	1,033	4,091	-85.769%
2026-08-06	2.7700	2.7700	2.7700	2.7700	-25.135%	6	4,959	-86.643%
2026-08-05	3.7000	3.7000	3.7000	3.7000	+9.467%	11	4,959	-90.000%
2026-08-04	3.0000	3.5000	3.0000	3.3800	+30.000%	19	4,958	-89.053%
2026-08-03	2.3400	2.6000	2.3400	2.6000	+23.223%	12	4,941	-85.769%
2026-07-31	2.1100	2.1100	2.1100	2.1100	+5.500%	10	4,930	-82.464%
2026-07-30	2.0000	2.0000	2.0000	2.0000	-10.714%	1	4,920	-81.500%
2026-07-29	2.2400	2.2400	2.2400	2.2400	-13.514%	1	4,920	-83.482%
2026-07-28	2.5000	2.7500	2.4900	2.5900	+9.746%	148	4,919	-85.714%
2026-07-27	2.5000	2.5000	2.2900	2.3600	-7.813%	11	4,781	-84.322%
2026-07-24	2.3400	2.6600	2.3400	2.5600	+7.563%	19	4,779	-85.547%
2026-07-23	2.2600	2.7000	2.2600	2.3800	-34.795%	9	4,781	-84.454%
2026-07-20	3.4000	3.6500	3.4000	3.6500	0.000%	4,288	4,784	-89.863%
2026-07-17	3.8000	3.8000	3.6500	3.6500	-17.045%	71	1,636	-89.863%
2026-07-16	4.2500	4.4500	4.2500	4.4000	+2.326%	19	1,602	-91.591%
2026-07-15	4.0000	4.3000	4.0000	4.3000	+26.471%	41	1,583	-91.395%
2026-07-14	3.5500	3.5500	3.4000	3.4000	-11.688%	23	1,546	-89.118%
2026-07-13	3.8500	3.8500	3.8500	3.8500	0.000%	24	1,528	-90.390%
2026-07-08	3.8500	3.8500	3.8500	3.8500	-14.444%	1	1,504	-90.390%
2026-07-07	4.5500	4.5500	4.5000	4.5000	-10.891%	14	1,504	-91.778%
2026-07-06	5.0000	5.0500	5.0000	5.0500	-6.481%	20	1,490	-92.673%
2026-07-02	5.4000	5.4000	5.4000	5.4000	+8.000%	1	1,487	-93.148%
2026-07-01	5.7400	5.7400	5.0000	5.0000	-12.740%	3	1,487	-92.600%
2026-06-29	5.5000	5.7300	5.5000	5.7300	-9.621%	7	1,485	-93.543%
2026-06-26	6.3400	6.3400	6.3400	6.3400	+8.748%	1	1,483	-94.164%
2026-06-25	5.9000	6.1300	5.8300	5.8300	+6.000%	4	1,483	-93.654%
2026-06-24	5.2500	5.5000	5.1000	5.5000	+17.021%	73	1,481	-93.273%
2026-06-23	3.9500	5.0000	3.9500	4.7000	+1.075%	14	1,412	-92.128%
2026-06-22	4.4500	4.6500	4.4500	4.6500	+12.319%	14	1,406	-92.043%
2026-06-18	4.1500	4.1500	4.1400	4.1400	+4.810%	6	1,403	-91.063%
2026-06-17	3.9500	3.9500	3.9500	3.9500	-3.423%	2	1,403	-90.633%
2026-06-16	4.1300	4.1500	3.9000	4.0900	+22.090%	17	1,403	-90.954%
2026-06-15	3.9200	3.9200	3.3500	3.3500	-1.180%	41	1,403	-88.955%
2026-06-12	2.9300	3.3900	2.9300	3.3900	+21.071%	8	1,404	-89.086%
2026-06-11	2.7700	2.8400	2.7500	2.8000	+33.333%	22	1,406	-86.786%
2026-06-09	2.1500	2.1500	2.1000	2.1000	-1.408%	2	1,410	-82.381%
2026-06-05	2.1300	2.1300	2.1300	2.1300	+1.429%	1	1,409	-82.629%
2026-06-04	2.2900	2.2900	2.0600	2.1000	-19.847%	612	1,408	-82.381%
2026-06-01	2.7700	2.7700	2.6200	2.6200	-9.028%	2	1,362	-85.878%
2026-05-29	2.8800	2.8800	2.8800	2.8800	+36.493%	5	1,362	-87.153%
2026-05-22	2.1100	2.1100	2.1100	2.1100	+55.147%	2	1,362	-82.464%
2026-05-19	1.3500	1.3600	1.3500	1.3600	-9.333%	11	1,361	-72.794%
2026-05-18	1.6600	1.6600	1.5000	1.5000	0.000%	5	1,371	-75.333%
2026-05-15	1.6400	1.6400	1.5000	1.5000	-35.897%	761	1,371	-75.333%
2026-05-08	2.3300	2.3400	2.3300	2.3400	-7.143%	2	764	-84.188%
2026-05-07	2.5200	2.5200	2.5200	2.5200	+0.800%	1	764	-85.317%
2026-05-06	2.5000	2.5000	2.5000	2.5000	+28.866%	1	764	-85.200%
2026-05-05	1.9400	1.9400	1.9400	1.9400	+14.793%	18	763	-80.928%
2026-05-04	1.6900	1.6900	1.6900	1.6900	+4.321%	1	781	-78.107%
2026-04-30	1.6200	1.6200	1.6200	1.6200	+13.287%	9	781	-77.160%
2026-04-29	1.4800	1.4800	1.4300	1.4300	-16.860%	3	772	-74.126%
2026-04-27	1.7500	1.7500	1.7200	1.7200	-18.483%	4	772	-78.488%
2026-04-24	1.8200	2.1100	1.8100	2.1100	+25.595%	9	774	-82.464%
2026-04-23	1.7800	1.7800	1.5000	1.6800	-20.000%	8	767	-77.976%
2026-04-22	2.1600	2.1600	2.1000	2.1000	-34.375%	3	766	-82.381%
2026-04-17	3.5000	3.8500	3.2000	3.2000	+1.587%	48	764	-88.438%
2026-04-15	2.6800	3.1500	2.6200	3.1500	+12.903%	8	718	-88.254%
2026-04-14	2.7900	2.7900	2.7900	2.7900	+48.404%	1	712	-86.738%
2026-04-13	1.8800	1.8800	1.8800	1.8800	-0.529%	1	711	-80.319%
2026-04-07	1.8900	1.8900	1.8900	1.8900	+8.000%	1	712	-80.423%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-13.366%	10	712	-78.857%
2026-03-27	2.0200	2.0200	2.0200	2.0200	-22.308%	1	702	-81.683%
2026-03-26	2.6000	2.6000	2.6000	2.6000	-7.473%	1	703	-85.769%
2026-03-23	2.8100	2.8100	2.8100	2.8100	-2.768%	30	703	-86.833%
2026-03-18	2.9000	3.1600	2.8500	2.8900	+15.600%	203	703	-87.197%
2026-03-12	2.8000	2.8000	2.5000	2.5000	-15.825%	8	526	-85.200%
2026-03-09	2.9700	2.9700	2.9700	2.9700	-15.143%	1	532	-87.542%
2026-03-06	3.3800	3.5000	3.0800	3.5000	-15.663%	16	531	-89.429%
2026-03-05	4.3000	4.3500	4.1500	4.1500	-28.448%	7	523	-91.084%
2026-03-03	5.9900	6.2000	5.8000	5.8000	-9.375%	7	527	-93.621%
2026-02-27	6.5600	6.5600	6.3500	6.4000	+1.587%	42	532	-94.219%
2026-02-25	6.4400	6.4400	6.3000	6.3000	-7.895%	8	529	-94.127%
2026-02-24	7.1000	7.2000	6.8400	6.8400	-7.817%	7	529	-94.591%
2026-02-20	7.4200	7.4200	7.4200	7.4200	-6.549%	10	528	-95.013%
2026-02-19	8.0000	8.6000	7.9400	7.9400	-11.778%	15	518	-95.340%
2026-02-18	9.0200	9.0200	8.9500	9.0000	0.000%	3	514	-95.889%
2026-02-17	8.5000	9.0000	8.5000	9.0000	+15.830%	27	514	-95.889%
2026-02-09	7.8000	7.8000	7.7700	7.7700	-7.390%	31	499	-95.238%
2026-02-06	7.9500	8.3900	7.9500	8.3900	+13.995%	25	487	-95.590%
2026-02-04	6.7000	7.3600	6.7000	7.3600	+16.456%	4	475	-94.973%
2026-02-03	6.0000	6.3200	6.0000	6.3200	+14.909%	10	473	-94.146%
2026-02-02	5.5000	5.5800	5.1000	5.5000	+17.021%	6	463	-93.273%
2026-01-30	5.3500	5.4000	4.7000	4.7000	-10.134%	7	459	-92.128%
2026-01-29	3.6000	5.3000	3.6000	5.2300	+143.256%	65	458	-92.925%
2026-01-27	2.1500	2.1500	2.1500	2.1500	-11.885%	2	411	-82.791%
2026-01-21	2.4400	2.4400	2.4400	2.4400	+0.412%	1	413	-84.836%
2026-01-20	2.7000	2.7000	2.4300	2.4300	-12.274%	2	413	-84.774%
2026-01-16	2.7700	2.7700	2.7700	2.7700	+0.727%	1	413	-86.643%
2026-01-15	2.7500	2.7500	2.7500	2.7500	-18.398%	54	413	-86.545%
2026-01-09	3.2000	3.3700	3.2000	3.3700	+22.545%	10	413	-89.021%
2026-01-07	2.7500	2.7500	2.7500	2.7500	+17.521%	10	407	-86.545%
2025-12-29	2.3400	2.3400	2.3400	2.3400	-3.704%	1	397	-84.188%
2025-12-26	2.4100	2.4300	2.4000	2.4300	-5.814%	60	396	-84.774%
2025-12-18	2.5800	2.5800	2.5800	2.5800	-7.857%	1	377	-85.659%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-9.091%	1	377	-86.786%
2025-12-16	3.0100	3.0800	3.0100	3.0800	+22.709%	4	378	-87.987%
2025-12-15	2.5100	2.5100	2.5100	2.5100	-7.380%	1	375	-85.259%
2025-12-12	2.7100	2.7100	2.7100	2.7100	+2.652%	3	375	-86.347%
2025-12-11	2.5000	2.6400	2.5000	2.6400	+32.000%	22	372	-85.985%
2025-12-10	1.9500	2.0000	1.9500	2.0000	+6.952%	25	351	-81.500%
2025-12-09	1.8300	1.9100	1.8300	1.8700	+3.889%	77	326	-80.214%
2025-12-08	1.8000	1.8000	1.8000	1.8000	+5.882%	54	283	-79.444%
2025-12-05	1.5600	1.7100	1.5600	1.7000	+41.667%	159	229	-78.235%
2025-12-02	1.2000	1.2000	1.2000	1.2000	+17.647%	10	205	-69.167%
2025-11-13	1.5700	1.5700	1.0200	1.0200	-0.971%	18	195	-63.725%
2025-11-12	0.9900	1.0300	0.9900	1.0300	+22.619%	2	192	-64.078%
2025-11-11	0.8400	0.8400	0.8400	0.8400	-11.579%	3	192	-55.952%
2025-11-10	0.9000	0.9500	0.9000	0.9500	+14.458%	2	192	-61.053%
2025-11-07	0.6400	0.8300	0.6400	0.8300	+7.792%	46	191	-55.422%
2025-11-05	0.5200	0.7700	0.5200	0.7700	+18.462%	17	199	-51.948%
2025-11-03	0.5300	0.6500	0.5300	0.6500	+30.000%	5	219	-43.077%
2025-10-31	0.5000	0.5000	0.5000	0.5000	-33.333%	1	219	-26.000%
2025-10-27	0.7300	0.7500	0.7300	0.7500	-25.000%	38	199	-50.667%
2025-10-16	1.0000	1.0000	1.0000	1.0000	+33.333%	30	199	-63.000%
2025-10-14	0.7500	0.7500	0.7500	0.7500	+15.385%	117	199	-50.667%
2025-10-13	0.8500	0.8500	0.6500	0.6500	-18.750%	111	248	-43.077%
2025-10-08	0.8000	0.8000	0.8000	0.8000	+6.667%	1	139	-53.750%
2025-10-06	0.7500	0.7500	0.7500	0.7500	+11.940%	26	139	-50.667%
2025-09-30	0.6700	0.6700	0.6700	0.6700	+17.544%	7	164	-44.776%
2025-09-16	0.5800	0.5800	0.5700	0.5700	-3.390%	2	164	-35.088%
2025-09-09	0.5500	0.5900	0.5500	0.5900	-15.714%	2	162	-37.288%
2025-09-05	0.6500	0.7000	0.6500	0.7000	+22.807%	112	161	-47.143%
2025-09-04	0.5700	0.5700	0.5700	0.5700	-25.000%	25	73	-35.088%
2025-08-28	0.7600	0.7600	0.7600	0.7600	+38.182%	1	48	-51.316%
2025-08-22	0.5500	0.5500	0.5500	0.5500	0.000%	2	47	-32.727%
2025-08-20	0.5500	0.5500	0.5500	0.5500	+7.843%	10	47	-32.727%
2025-08-18	0.5100	0.5100	0.5100	0.5100	+13.333%	5	37	-27.451%
2025-08-14	0.4500	0.4500	0.4500	0.4500	+9.756%	1	37	-17.778%
2025-08-12	0.4100	0.4100	0.4100	0.4100	+10.811%	10	36	-9.756%
2025-08-07	0.3700	0.3700	0.3700	0.3700	-13.953%	1	36	0.000%
2025-08-04	0.5800	0.5800	0.3900	0.4300	-39.437%	37	35	-13.953%
2025-07-25	0.7100	0.7100	0.7100	0.7100	0.000%	10	10	-47.887%