Dark

LUV20270115P15
LUV Jan 15 2027 15.00 Put (LUV270115P00015000)
option OPRA

EOD

Jul 20, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1000	0.1000	0.1000	0.1000	0.000%	1	310	0.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	+25.000%	2	311	0.000%
2026-06-22	0.1000	0.1000	0.0800	0.0800	-52.941%	2	311	+25.000%
2026-06-10	0.1700	0.1700	0.1700	0.1700	+13.333%	1	311	-41.176%
2026-06-01	0.1500	0.1500	0.1500	0.1500	+200.000%	3	311	-33.333%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-58.333%	10	314	+100.000%
2026-05-27	0.1200	0.1200	0.1200	0.1200	-7.692%	1	315	-16.667%
2026-05-26	0.1300	0.1300	0.1300	0.1300	-27.778%	1	314	-23.077%
2026-05-21	0.1800	0.1800	0.1800	0.1800	+12.500%	1	313	-44.444%
2026-05-07	0.1600	0.1600	0.1600	0.1600	-33.333%	10	314	-37.500%
2026-05-04	0.2100	0.2400	0.2100	0.2400	-40.000%	15	309	-58.333%
2026-04-23	0.4000	0.4000	0.4000	0.4000	+60.000%	1	294	-75.000%
2026-04-22	0.2700	0.3200	0.2500	0.2500	-37.500%	6	293	-60.000%
2026-04-07	0.4000	0.4000	0.4000	0.4000	0.000%	1	289	-75.000%
2026-04-02	0.4000	0.4000	0.4000	0.4000	+33.333%	2	286	-75.000%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-9.091%	3	286	-66.667%
2026-03-16	0.3400	0.3400	0.3300	0.3300	+10.000%	2	283	-69.697%
2026-03-06	0.2000	0.3000	0.2000	0.3000	+57.895%	37	283	-66.667%
2026-03-05	0.1800	0.1900	0.1800	0.1900	-13.636%	40	288	-47.368%
2026-02-27	0.2000	0.2200	0.2000	0.2200	+46.667%	2	308	-54.545%
2026-02-26	0.1500	0.1500	0.1500	0.1500	+15.385%	1	307	-33.333%
2026-01-30	0.1300	0.1300	0.1300	0.1300	-7.143%	1	308	-23.077%
2026-01-09	0.1400	0.1400	0.1400	0.1400	+7.692%	1	307	-28.571%
2025-12-16	0.1500	0.1500	0.1300	0.1300	-53.571%	4	306	-23.077%
2025-12-04	0.2800	0.2800	0.2800	0.2800	-3.448%	30	307	-64.286%
2025-12-03	0.2900	0.2900	0.2900	0.2900	-36.957%	1	307	-65.517%
2025-11-20	0.4600	0.4600	0.4600	0.4600	+15.000%	1	308	-78.261%
2025-10-10	0.5000	0.5000	0.4000	0.4000	+14.286%	20	307	-75.000%
2025-09-19	0.3500	0.3500	0.3500	0.3500	-18.605%	5	325	-71.429%
2025-09-04	0.4300	0.4300	0.4300	0.4300	+22.857%	1	325	-76.744%
2025-08-27	0.3500	0.3500	0.3500	0.3500	-18.605%	1	325	-71.429%
2025-08-21	0.4300	0.4300	0.4300	0.4300	0.000%	12	325	-76.744%
2025-08-20	0.4300	0.4300	0.4300	0.4300	-15.686%	2	313	-76.744%
2025-08-11	0.5100	0.5100	0.5100	0.5100	+2.000%	30	313	-80.392%
2025-08-08	0.5000	0.5000	0.5000	0.5000	-3.846%	1	283	-80.000%
2025-08-04	0.5200	0.5200	0.5200	0.5200	+48.571%	16	283	-80.769%
2025-07-28	0.3500	0.3500	0.3500	0.3500	-12.500%	7	283	-71.429%
2025-07-25	0.3800	0.4000	0.3800	0.4000	0.000%	3	283	-75.000%
2025-07-24	0.3500	0.4000	0.3500	0.4000	-6.977%	35	285	-75.000%
2025-07-23	0.4300	0.4300	0.4300	0.4300	+115.000%	1	257	-76.744%
2025-07-18	0.2000	0.2000	0.2000	0.2000	-58.333%	10	256	-50.000%
2025-06-27	0.4800	0.4800	0.4800	0.4800	-11.111%	1	265	-79.167%
2025-06-24	0.5400	0.5400	0.5400	0.5400	-8.475%	1	264	-81.481%
2025-06-17	0.5900	0.5900	0.5900	0.5900	-1.667%	1	264	-83.051%
2025-06-13	0.6000	0.6000	0.6000	0.6000	0.000%	4	263	-83.333%
2025-06-11	0.5900	0.6000	0.5900	0.6000	+33.333%	79	264	-83.333%
2025-06-10	0.4500	0.4500	0.4500	0.4500	-8.163%	4	212	-77.778%
2025-06-09	0.5000	0.5000	0.4900	0.4900	-2.000%	24	208	-79.592%
2025-06-06	0.5000	0.5000	0.5000	0.5000	-1.961%	2	184	-80.000%
2025-06-05	0.5200	0.5200	0.5100	0.5100	-5.556%	2	183	-80.392%
2025-06-04	0.5400	0.5400	0.5400	0.5400	-1.818%	1	180	-81.481%
2025-05-29	0.5500	0.5500	0.5500	0.5500	-6.780%	2	180	-81.818%
2025-05-27	0.5900	0.5900	0.5900	0.5900	-10.606%	2	179	-83.051%
2025-05-23	0.6600	0.6600	0.6600	0.6600	+4.762%	4	175	-84.848%
2025-05-14	0.6300	0.6300	0.6300	0.6300	+3.279%	1	175	-84.127%
2025-05-12	0.6100	0.6100	0.6100	0.6100	-21.795%	1	174	-83.607%
2025-05-02	0.7700	0.7800	0.7700	0.7800	-15.217%	4	173	-87.179%
2025-04-30	0.9200	0.9200	0.9200	0.9200	-2.128%	1	174	-89.130%
2025-04-29	0.7600	0.9400	0.7600	0.9400	-10.476%	3	175	-89.362%
2025-04-24	1.0500	1.0500	1.0500	1.0500	-16.000%	32	174	-90.476%
2025-04-16	1.2500	1.2500	1.2500	1.2500	+3.306%	1	206	-92.000%
2025-04-11	1.2100	1.2100	1.2100	1.2100	+8.036%	2	206	-91.736%
2025-04-10	1.1200	1.1200	1.1200	1.1200	-6.667%	2	207	-91.071%
2025-04-08	1.2000	1.2000	1.2000	1.2000	-3.226%	1	209	-91.667%
2025-04-07	1.2400	1.2400	1.2400	1.2400	+7.826%	1	208	-91.935%
2025-04-04	0.9200	1.1500	0.9200	1.1500	+51.316%	38	208	-91.304%
2025-04-03	0.6900	0.7600	0.6800	0.7600	+33.333%	36	221	-86.842%
2025-04-02	0.5800	0.5800	0.5700	0.5700	-3.390%	14	214	-82.456%
2025-04-01	0.5300	0.5900	0.5300	0.5900	+18.000%	6	212	-83.051%
2025-03-31	0.5000	0.5000	0.5000	0.5000	0.000%	3	212	-80.000%
2025-03-28	0.5200	0.5200	0.4900	0.5000	+8.696%	28	209	-80.000%
2025-03-27	0.4000	0.5000	0.4000	0.4600	-13.208%	7	195	-78.261%
2025-03-26	0.5300	0.5300	0.5300	0.5300	+23.256%	2	198	-81.132%
2025-03-25	0.5800	0.5800	0.4300	0.4300	-10.417%	5	196	-76.744%
2025-03-24	0.6200	0.6200	0.4000	0.4800	+17.073%	39	191	-79.167%
2025-03-21	0.5500	0.5500	0.4100	0.4100	-25.455%	158	163	-75.610%
2025-03-13	0.5900	0.5900	0.5500	0.5500	+19.565%	3	83	-81.818%
2025-01-30	0.4600	0.4600	0.4600	0.4600	-6.122%	2	81	-78.261%
2025-01-28	0.4900	0.4900	0.4900	0.4900	-27.941%	1	81	-79.592%
2025-01-02	0.7200	0.7200	0.6800	0.6800	+17.241%	8	81	-85.294%
2024-12-17	0.5800	0.5800	0.5800	0.5800	-13.433%	13	73	-82.759%
2024-11-25	0.7000	0.7000	0.6700	0.6700	-1.471%	5	60	-85.075%
2024-11-21	0.6500	0.7000	0.6500	0.6800	+1.493%	11	51	-85.294%
2024-11-19	0.6700	0.6700	0.6700	0.6700	-18.293%	1	51	-85.075%
2024-10-29	0.8200	0.8200	0.8200	0.8200	-1.205%	9	50	-87.805%
2024-10-28	0.8300	0.8300	0.8300	0.8300	-2.353%	9	50	-87.952%
2024-10-25	0.8300	0.8500	0.8300	0.8500	-2.299%	30	59	-88.235%
2024-10-24	0.8400	0.8700	0.8200	0.8700	+14.474%	46	50	-88.506%
2024-10-22	0.7600	0.7600	0.7600	0.7600	-7.317%	7	24	-86.842%
2024-10-18	0.8200	0.8200	0.8200	0.8200	-2.381%	14	24	-87.805%
2024-10-17	0.8400	0.8400	0.8400	0.8400	+2.439%	7	24	-88.095%
2024-10-16	0.8200	0.8200	0.8200	0.8200	0.000%	1	17	-87.805%
2024-10-15	0.8200	0.8200	0.8200	0.8200	-2.381%	8	16	-87.805%
2024-10-14	0.8400	0.8400	0.8200	0.8400	+52.727%	22	16	-88.095%
2024-09-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	1	-81.818%