Dark

LUV20270115C60
LUV Jan 15 2027 60.00 Call (LUV270115C00060000)
option OPRA

EOD

Sep 11, 2026

0.1800-10.000%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1600	0.2400	0.1600	0.1800	-10.000%	16	6,018	0.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-25.926%	6	6,018	-10.000%
2026-08-28	0.2700	0.2700	0.2700	0.2700	-10.000%	2	6,022	-33.333%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-23.077%	1	6,024	-40.000%
2026-08-26	0.3900	0.3900	0.3900	0.3900	+14.706%	2	6,025	-53.846%
2026-08-24	0.3400	0.3400	0.3400	0.3400	-5.556%	3	6,023	-47.059%
2026-08-20	0.3600	0.3600	0.3600	0.3600	-16.279%	9	6,026	-50.000%
2026-08-19	0.5400	0.5400	0.4300	0.4300	-21.818%	2	6,035	-58.140%
2026-08-18	0.5500	0.5500	0.5500	0.5500	-46.078%	5	6,035	-67.273%
2026-08-13	1.0000	1.0600	1.0000	1.0200	+6.250%	7	6,035	-82.353%
2026-08-12	0.9600	1.0200	0.9300	0.9600	-12.727%	33	6,034	-81.250%
2026-08-10	1.0800	1.1200	1.0800	1.1000	-24.658%	4	6,033	-83.636%
2026-08-07	1.4600	1.4600	1.4600	1.4600	-18.889%	8	6,034	-87.671%
2026-08-06	1.9000	1.9100	1.8000	1.8000	-3.743%	3	6,027	-90.000%
2026-08-04	1.8700	1.8700	1.8700	1.8700	+23.026%	1	6,027	-90.374%
2026-08-03	1.3800	1.6000	1.3800	1.5200	+4.828%	22	6,027	-88.158%
2026-07-27	1.3800	1.5000	1.3800	1.4500	-9.375%	16	6,020	-87.586%
2026-07-24	1.3600	1.6600	1.3100	1.6000	-33.610%	89	6,020	-88.750%
2026-07-22	2.4100	2.4100	2.4100	2.4100	-3.600%	1	6,013	-92.531%
2026-07-17	2.5000	2.5000	2.5000	2.5000	-9.091%	1	6,013	-92.800%
2026-07-15	2.7500	2.7500	2.7500	2.7500	+2.612%	2	6,013	-93.455%
2026-07-13	2.6800	2.6800	2.6800	2.6800	+5.098%	2	6,012	-93.284%
2026-07-08	2.5000	2.5500	2.5000	2.5500	-19.048%	3	6,012	-92.941%
2026-07-02	3.6000	3.6000	3.1500	3.1500	-12.500%	156	5,945	-94.286%
2026-07-01	3.9500	3.9500	3.6000	3.6000	-4.000%	9	5,945	-95.000%
2026-06-29	3.8000	3.8000	3.7500	3.7500	-16.481%	6	5,938	-95.200%
2026-06-26	4.3500	4.5000	4.3500	4.4900	-1.319%	11	5,936	-95.991%
2026-06-25	4.0000	4.5500	4.0000	4.5500	+24.658%	2	5,925	-96.044%
2026-06-24	3.3000	3.7300	3.3000	3.6500	+14.063%	26	5,923	-95.068%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+1.587%	2	5,910	-94.375%
2026-06-22	2.7900	3.2000	2.7900	3.1500	+12.500%	9	5,908	-94.286%
2026-06-18	2.8000	2.8000	2.8000	2.8000	+15.702%	1	5,868	-93.571%
2026-06-17	2.7000	2.8100	2.4200	2.4200	-7.280%	361	5,868	-92.562%
2026-06-16	2.6500	2.8000	2.5600	2.6100	+19.725%	111	5,868	-93.103%
2026-06-15	2.4700	2.4700	2.1800	2.1800	+0.926%	7	5,871	-91.743%
2026-06-12	2.0500	2.3000	2.0500	2.1600	+13.684%	5	5,871	-91.667%
2026-06-11	1.5000	1.9000	1.5000	1.9000	+28.378%	2	5,867	-90.526%
2026-06-10	1.4800	1.4800	1.4800	1.4800	+7.246%	2	5,866	-87.838%
2026-06-05	1.3800	1.4000	1.3800	1.3800	-18.343%	5	5,866	-86.957%
2026-06-01	1.7100	1.7100	1.6900	1.6900	-15.500%	10	5,864	-89.349%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-4.762%	1	5,864	-91.000%
2026-05-27	1.8200	2.1000	1.8200	2.1000	+40.000%	16	5,863	-91.429%
2026-05-22	1.4200	1.5000	1.3700	1.5000	+14.504%	207	5,863	-88.000%
2026-05-21	1.3100	1.3100	1.3100	1.3100	+55.952%	2	5,905	-86.260%
2026-05-19	0.8400	0.8400	0.8400	0.8400	-11.579%	1	5,905	-78.571%
2026-05-18	1.0000	1.0100	0.9500	0.9500	-9.524%	5	5,905	-81.053%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-13.223%	1	5,905	-82.857%
2026-05-14	1.2200	1.2300	1.2100	1.2100	+9.009%	5	5,906	-85.124%
2026-05-13	1.1100	1.1100	1.1100	1.1100	+2.778%	1	5,906	-83.784%
2026-05-12	1.0800	1.0900	1.0800	1.0800	-31.210%	5	5,906	-83.333%
2026-05-08	1.5600	1.5700	1.5600	1.5700	-1.875%	20	5,906	-88.535%
2026-05-06	1.5700	1.6000	1.5700	1.6000	+33.333%	2	5,926	-88.750%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-7.692%	4	5,926	-85.000%
2026-05-04	1.3000	1.3000	1.3000	1.3000	0.000%	3	5,922	-86.154%
2026-05-01	1.2400	1.3000	1.2400	1.3000	+26.214%	21	5,916	-86.154%
2026-04-30	1.0300	1.0300	1.0300	1.0300	+8.421%	1	5,916	-82.524%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-14.414%	1	5,916	-81.053%
2026-04-27	1.1100	1.1100	1.1100	1.1100	+8.824%	1	5,916	-83.784%
2026-04-24	1.0200	1.0200	1.0200	1.0200	-15.000%	10	5,916	-82.353%
2026-04-23	1.1600	1.2000	1.1600	1.2000	-14.286%	3	5,916	-85.000%
2026-04-22	1.5400	1.5400	1.4000	1.4000	-42.857%	15	5,913	-87.143%
2026-04-17	2.4500	2.4500	2.4500	2.4500	+14.486%	3	5,909	-92.653%
2026-04-08	2.1400	2.1400	2.1400	2.1400	+64.615%	1	5,908	-91.589%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-38.679%	25	5,907	-86.154%
2026-03-23	2.1200	2.1200	2.1200	2.1200	+21.143%	5	5,932	-91.509%
2026-03-20	1.7500	1.7500	1.7500	1.7500	-12.500%	1	5,927	-89.714%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-32.203%	1	5,928	-91.000%
2026-03-10	2.7000	2.9500	2.7000	2.9500	+40.476%	2	5,928	-93.898%
2026-03-09	2.0000	2.1000	1.9000	2.1000	-8.696%	5,002	5,927	-91.429%
2026-03-06	2.1800	2.3000	2.0800	2.3000	-20.690%	22	927	-92.174%
2026-03-05	3.7000	3.7000	2.9000	2.9000	-17.143%	21	947	-93.793%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-33.333%	3	928	-94.857%
2026-02-26	4.9000	5.2500	4.9000	5.2500	0.000%	200	925	-96.571%
2026-02-24	5.3000	5.3000	5.2500	5.2500	-0.568%	11	751	-96.571%
2026-02-23	5.2700	5.2800	5.2700	5.2800	-25.106%	3	750	-96.591%
2026-02-17	7.0000	7.0500	7.0000	7.0500	+37.695%	3	749	-97.447%
2026-02-11	5.8000	5.8000	5.1200	5.1200	-18.730%	43	750	-96.484%
2026-02-10	6.2800	6.3000	6.2800	6.3000	-1.408%	3	744	-97.143%
2026-02-06	5.8000	6.3900	5.8000	6.3900	+22.885%	26	743	-97.183%
2026-02-05	5.2500	5.3600	5.2000	5.2000	+13.043%	540	743	-96.538%
2026-02-04	5.0000	5.1500	4.6000	4.6000	+14.144%	5	265	-96.087%
2026-02-02	4.0000	4.0300	4.0000	4.0300	+18.529%	16	265	-95.533%
2026-01-30	3.8000	3.9000	3.2000	3.4000	-8.108%	98	264	-94.706%
2026-01-29	1.4700	3.8200	1.4700	3.7000	+151.701%	83	173	-95.135%
2026-01-27	1.4700	1.4700	1.4700	1.4700	-20.541%	1	130	-87.755%
2026-01-20	1.8000	1.8500	1.7400	1.8500	+5.714%	56	130	-90.270%
2026-01-14	1.7500	1.7500	1.7500	1.7500	-11.616%	10	78	-89.714%
2026-01-13	1.9800	1.9800	1.9800	1.9800	-7.907%	1	78	-90.909%
2026-01-12	2.2000	2.2000	2.1500	2.1500	-12.245%	2	77	-91.628%
2026-01-09	2.4500	2.4500	2.4500	2.4500	+36.111%	1	76	-92.653%
2026-01-06	1.8000	1.8000	1.8000	1.8000	+2.857%	5	75	-90.000%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+6.707%	5	70	-89.714%
2026-01-02	1.6400	1.6400	1.6400	1.6400	+17.143%	1	70	-89.024%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-9.677%	6	69	-87.143%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-3.125%	1	63	-88.387%
2025-12-26	1.6100	1.6100	1.6000	1.6000	-32.773%	42	63	-88.750%
2025-12-16	2.3800	2.3800	2.3800	2.3800	+30.055%	20	21	-92.437%
2025-12-15	1.8300	1.8300	1.8300	1.8300	0.000%	1	1	-90.164%