Dark

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

EOD

Jul 22, 2026

2.41-3.600%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.4100	2.4100	2.4100	2.4100	-3.600%	1	6,013	0.000%
2026-07-17	2.5000	2.5000	2.5000	2.5000	-9.091%	1	6,013	-3.600%
2026-07-15	2.7500	2.7500	2.7500	2.7500	+2.612%	2	6,013	-12.364%
2026-07-13	2.6800	2.6800	2.6800	2.6800	+5.098%	2	6,012	-10.075%
2026-07-08	2.5000	2.5500	2.5000	2.5500	-19.048%	3	6,012	-5.490%
2026-07-02	3.6000	3.6000	3.1500	3.1500	-12.500%	156	5,945	-23.492%
2026-07-01	3.9500	3.9500	3.6000	3.6000	-4.000%	9	5,945	-33.056%
2026-06-29	3.8000	3.8000	3.7500	3.7500	-16.481%	6	5,938	-35.733%
2026-06-26	4.3500	4.5000	4.3500	4.4900	-1.319%	11	5,936	-46.325%
2026-06-25	4.0000	4.5500	4.0000	4.5500	+24.658%	2	5,925	-47.033%
2026-06-24	3.3000	3.7300	3.3000	3.6500	+14.063%	26	5,923	-33.973%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+1.587%	2	5,910	-24.688%
2026-06-22	2.7900	3.2000	2.7900	3.1500	+12.500%	9	5,908	-23.492%
2026-06-18	2.8000	2.8000	2.8000	2.8000	+15.702%	1	5,868	-13.929%
2026-06-17	2.7000	2.8100	2.4200	2.4200	-7.280%	361	5,868	-0.413%
2026-06-16	2.6500	2.8000	2.5600	2.6100	+19.725%	111	5,868	-7.663%
2026-06-15	2.4700	2.4700	2.1800	2.1800	+0.926%	7	5,871	+10.550%
2026-06-12	2.0500	2.3000	2.0500	2.1600	+13.684%	5	5,871	+11.574%
2026-06-11	1.5000	1.9000	1.5000	1.9000	+28.378%	2	5,867	+26.842%
2026-06-10	1.4800	1.4800	1.4800	1.4800	+7.246%	2	5,866	+62.838%
2026-06-05	1.3800	1.4000	1.3800	1.3800	-18.343%	5	5,866	+74.638%
2026-06-01	1.7100	1.7100	1.6900	1.6900	-15.500%	10	5,864	+42.604%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-4.762%	1	5,864	+20.500%
2026-05-27	1.8200	2.1000	1.8200	2.1000	+40.000%	16	5,863	+14.762%
2026-05-22	1.4200	1.5000	1.3700	1.5000	+14.504%	207	5,863	+60.667%
2026-05-21	1.3100	1.3100	1.3100	1.3100	+55.952%	2	5,905	+83.969%
2026-05-19	0.8400	0.8400	0.8400	0.8400	-11.579%	1	5,905	+186.905%
2026-05-18	1.0000	1.0100	0.9500	0.9500	-9.524%	5	5,905	+153.684%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-13.223%	1	5,905	+129.524%
2026-05-14	1.2200	1.2300	1.2100	1.2100	+9.009%	5	5,906	+99.174%
2026-05-13	1.1100	1.1100	1.1100	1.1100	+2.778%	1	5,906	+117.117%
2026-05-12	1.0800	1.0900	1.0800	1.0800	-31.210%	5	5,906	+123.148%
2026-05-08	1.5600	1.5700	1.5600	1.5700	-1.875%	20	5,906	+53.503%
2026-05-06	1.5700	1.6000	1.5700	1.6000	+33.333%	2	5,926	+50.625%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-7.692%	4	5,926	+100.833%
2026-05-04	1.3000	1.3000	1.3000	1.3000	0.000%	3	5,922	+85.385%
2026-05-01	1.2400	1.3000	1.2400	1.3000	+26.214%	21	5,916	+85.385%
2026-04-30	1.0300	1.0300	1.0300	1.0300	+8.421%	1	5,916	+133.981%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-14.414%	1	5,916	+153.684%
2026-04-27	1.1100	1.1100	1.1100	1.1100	+8.824%	1	5,916	+117.117%
2026-04-24	1.0200	1.0200	1.0200	1.0200	-15.000%	10	5,916	+136.275%
2026-04-23	1.1600	1.2000	1.1600	1.2000	-14.286%	3	5,916	+100.833%
2026-04-22	1.5400	1.5400	1.4000	1.4000	-42.857%	15	5,913	+72.143%
2026-04-17	2.4500	2.4500	2.4500	2.4500	+14.486%	3	5,909	-1.633%
2026-04-08	2.1400	2.1400	2.1400	2.1400	+64.615%	1	5,908	+12.617%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-38.679%	25	5,907	+85.385%
2026-03-23	2.1200	2.1200	2.1200	2.1200	+21.143%	5	5,932	+13.679%
2026-03-20	1.7500	1.7500	1.7500	1.7500	-12.500%	1	5,927	+37.714%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-32.203%	1	5,928	+20.500%
2026-03-10	2.7000	2.9500	2.7000	2.9500	+40.476%	2	5,928	-18.305%
2026-03-09	2.0000	2.1000	1.9000	2.1000	-8.696%	5,002	5,927	+14.762%
2026-03-06	2.1800	2.3000	2.0800	2.3000	-20.690%	22	927	+4.783%
2026-03-05	3.7000	3.7000	2.9000	2.9000	-17.143%	21	947	-16.897%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-33.333%	3	928	-31.143%
2026-02-26	4.9000	5.2500	4.9000	5.2500	0.000%	200	925	-54.095%
2026-02-24	5.3000	5.3000	5.2500	5.2500	-0.568%	11	751	-54.095%
2026-02-23	5.2700	5.2800	5.2700	5.2800	-25.106%	3	750	-54.356%
2026-02-17	7.0000	7.0500	7.0000	7.0500	+37.695%	3	749	-65.816%
2026-02-11	5.8000	5.8000	5.1200	5.1200	-18.730%	43	750	-52.930%
2026-02-10	6.2800	6.3000	6.2800	6.3000	-1.408%	3	744	-61.746%
2026-02-06	5.8000	6.3900	5.8000	6.3900	+22.885%	26	743	-62.285%
2026-02-05	5.2500	5.3600	5.2000	5.2000	+13.043%	540	743	-53.654%
2026-02-04	5.0000	5.1500	4.6000	4.6000	+14.144%	5	265	-47.609%
2026-02-02	4.0000	4.0300	4.0000	4.0300	+18.529%	16	265	-40.199%
2026-01-30	3.8000	3.9000	3.2000	3.4000	-8.108%	98	264	-29.118%
2026-01-29	1.4700	3.8200	1.4700	3.7000	+151.701%	83	173	-34.865%
2026-01-27	1.4700	1.4700	1.4700	1.4700	-20.541%	1	130	+63.946%
2026-01-20	1.8000	1.8500	1.7400	1.8500	+5.714%	56	130	+30.270%
2026-01-14	1.7500	1.7500	1.7500	1.7500	-11.616%	10	78	+37.714%
2026-01-13	1.9800	1.9800	1.9800	1.9800	-7.907%	1	78	+21.717%
2026-01-12	2.2000	2.2000	2.1500	2.1500	-12.245%	2	77	+12.093%
2026-01-09	2.4500	2.4500	2.4500	2.4500	+36.111%	1	76	-1.633%
2026-01-06	1.8000	1.8000	1.8000	1.8000	+2.857%	5	75	+33.889%
2026-01-05	1.7500	1.7500	1.7500	1.7500	+6.707%	5	70	+37.714%
2026-01-02	1.6400	1.6400	1.6400	1.6400	+17.143%	1	70	+46.951%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-9.677%	6	69	+72.143%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-3.125%	1	63	+55.484%
2025-12-26	1.6100	1.6100	1.6000	1.6000	-32.773%	42	63	+50.625%
2025-12-16	2.3800	2.3800	2.3800	2.3800	+30.055%	20	21	+1.261%
2025-12-15	1.8300	1.8300	1.8300	1.8300	0.000%	1	1	+31.694%