Dark

LUV20270115P20
LUV Jan 15 2027 20.00 Put (LUV270115P00020000)
option OPRA

EOD

Jul 23, 2026

0.1500-37.500%(-0.0900)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1800	0.1800	0.1500	0.1500	-37.500%	17	2,134	0.000%
2026-07-21	0.2500	0.2500	0.2400	0.2400	+41.176%	17	2,151	-37.500%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-52.778%	10	2,141	-11.765%
2026-06-11	0.3600	0.3600	0.3600	0.3600	+16.129%	9	2,151	-58.333%
2026-06-09	0.2700	0.3100	0.2700	0.3100	0.000%	3	2,148	-51.613%
2026-06-05	0.3800	0.4000	0.3100	0.3100	-8.824%	7	2,145	-51.613%
2026-06-04	0.3400	0.3400	0.3400	0.3400	-2.857%	25	2,149	-55.882%
2026-06-03	0.3500	0.3500	0.2200	0.3500	+12.903%	6	2,149	-57.143%
2026-06-01	0.3300	0.3400	0.3100	0.3100	+3.333%	13	2,145	-51.613%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-31.818%	100	2,143	-50.000%
2026-05-26	0.4400	0.4400	0.4400	0.4400	+10.000%	3	2,143	-65.909%
2026-05-22	0.4000	0.4000	0.4000	0.4000	0.000%	10	2,144	-62.500%
2026-05-21	0.4700	0.4700	0.4000	0.4000	-33.333%	2	2,134	-62.500%
2026-05-20	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,134	-75.000%
2026-05-19	0.5200	0.5500	0.5200	0.5500	+10.000%	11	2,132	-72.727%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2,132	-70.000%
2026-05-13	0.4700	0.4700	0.4700	0.4700	+56.667%	1	2,132	-68.085%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-40.000%	1	2,132	-50.000%
2026-05-11	0.4000	0.5000	0.4000	0.5000	+19.048%	11	2,132	-70.000%
2026-05-08	0.4300	0.4300	0.4200	0.4200	-31.148%	7	2,122	-64.286%
2026-04-23	0.5500	0.6100	0.5300	0.6100	+10.909%	106	2,122	-75.410%
2026-04-22	0.5600	0.5600	0.5500	0.5500	+10.000%	15	2,040	-72.727%
2026-04-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,026	-70.000%
2026-04-20	0.4200	0.5000	0.4200	0.5000	+21.951%	26	2,026	-70.000%
2026-04-17	0.3900	0.4100	0.3900	0.4100	-10.870%	11	2,002	-63.415%
2026-04-16	0.4600	0.4600	0.4600	0.4600	-4.167%	2	2,001	-67.391%
2026-04-15	0.3500	0.5300	0.3500	0.4800	-4.000%	35	2,003	-68.750%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-41.860%	10	1,999	-70.000%
2026-03-30	0.9400	0.9400	0.8300	0.8600	+36.508%	57	1,989	-82.558%
2026-03-23	0.6500	0.6500	0.6300	0.6300	-8.696%	14	1,938	-76.190%
2026-03-12	0.6900	0.6900	0.6900	0.6900	-1.429%	15	1,929	-78.261%
2026-03-09	0.7000	0.7000	0.7000	0.7000	+2.941%	5	1,914	-78.571%
2026-03-06	0.6300	0.6800	0.6300	0.6800	+38.776%	2	1,909	-77.941%
2026-03-03	0.4900	0.4900	0.4900	0.4900	+4.255%	20	1,909	-69.388%
2026-03-02	0.4700	0.4700	0.4700	0.4700	+27.027%	1	1,929	-68.085%
2026-02-27	0.4900	0.4900	0.3400	0.3700	+32.143%	10	1,928	-59.459%
2026-02-25	0.3200	0.3200	0.2600	0.2800	-9.677%	14	1,932	-46.429%
2026-02-23	0.4000	0.4000	0.3100	0.3100	+24.000%	2	1,932	-51.613%
2026-02-17	0.2300	0.2900	0.2300	0.2500	+56.250%	210	1,932	-40.000%
2026-02-06	0.1600	0.1600	0.1600	0.1600	-33.333%	1	2,054	-6.250%
2026-02-04	0.2300	0.2400	0.2300	0.2400	-7.692%	102	2,054	-37.500%
2026-01-29	0.2600	0.3200	0.2500	0.2600	-13.333%	7	2,066	-42.308%
2026-01-22	0.3000	0.3000	0.3000	0.3000	+3.448%	1	2,069	-50.000%
2026-01-21	0.2900	0.2900	0.2900	0.2900	-9.375%	14	2,069	-48.276%
2026-01-20	0.3000	0.3300	0.3000	0.3200	+3.226%	25	2,069	-53.125%
2026-01-15	0.3100	0.3100	0.3100	0.3100	-3.125%	7	2,069	-51.613%
2026-01-14	0.3500	0.3500	0.3200	0.3200	-5.882%	8	2,069	-53.125%
2026-01-13	0.3400	0.3400	0.3400	0.3400	-8.108%	1	2,069	-55.882%
2026-01-07	0.3000	0.3700	0.3000	0.3700	-36.207%	12	2,069	-59.459%
2026-01-06	0.5800	0.5800	0.5800	0.5800	+56.757%	9	2,068	-74.138%
2025-12-29	0.3800	0.3800	0.3700	0.3700	-5.128%	37	2,059	-59.459%
2025-12-26	0.3600	0.3900	0.3600	0.3900	+5.405%	8	2,074	-61.538%
2025-12-22	0.3700	0.3700	0.3700	0.3700	-2.632%	9	2,074	-59.459%
2025-12-19	0.3800	0.3800	0.3800	0.3800	-9.524%	1	2,074	-60.526%
2025-12-18	0.4500	0.4500	0.4100	0.4200	+2.439%	8	2,073	-64.286%
2025-12-16	0.3800	0.4100	0.3800	0.4100	-12.766%	2	2,080	-63.415%
2025-12-11	0.4700	0.4700	0.4700	0.4700	-18.966%	10	2,079	-68.085%
2025-12-10	0.5600	0.5800	0.5600	0.5800	-22.667%	11	2,079	-74.138%
2025-12-02	0.7700	0.7700	0.7300	0.7500	-2.597%	18	2,080	-80.000%
2025-12-01	0.7700	0.7700	0.7700	0.7700	-23.762%	2	2,080	-80.519%
2025-11-19	1.1800	1.1800	0.9400	1.0100	+10.989%	34	2,080	-85.149%
2025-11-13	0.9400	0.9400	0.8900	0.9100	-10.784%	18	2,073	-83.516%
2025-11-06	1.0200	1.0200	1.0200	1.0200	-12.069%	1	2,073	-85.294%
2025-11-04	1.0000	1.1900	1.0000	1.1600	-12.121%	18	2,073	-87.069%
2025-11-03	1.1500	1.3200	1.1500	1.3200	+20.000%	63	2,086	-88.636%
2025-10-30	1.0100	1.1000	1.0100	1.1000	+25.000%	3	2,086	-86.364%
2025-10-27	0.8800	0.8800	0.8800	0.8800	-4.348%	1	2,088	-82.955%
2025-10-23	0.9200	0.9200	0.9200	0.9200	-8.000%	2	2,088	-83.696%
2025-10-10	1.0000	1.0000	1.0000	1.0000	-3.846%	20	2,090	-85.000%
2025-10-09	1.0000	1.0400	0.9900	1.0400	+11.828%	37	2,090	-85.577%
2025-10-08	0.9300	0.9300	0.9300	0.9300	-2.105%	1	2,090	-83.871%
2025-10-01	0.9500	0.9500	0.9500	0.9500	-8.654%	10	2,089	-84.211%
2025-09-11	1.0400	1.0400	1.0400	1.0400	-4.587%	10	2,089	-85.577%
2025-09-04	1.0900	1.0900	1.0900	1.0900	+22.472%	1	2,089	-86.239%
2025-08-22	0.8900	0.8900	0.8900	0.8900	-16.822%	1	2,088	-83.146%
2025-08-21	1.0100	1.0700	1.0100	1.0700	+7.000%	2	2,089	-85.981%
2025-08-15	0.9700	1.0000	0.9700	1.0000	-4.762%	2	2,089	-85.000%
2025-08-14	1.0600	1.1000	1.0500	1.0500	-4.545%	158	2,089	-85.714%
2025-08-12	1.1000	1.1000	1.1000	1.1000	-10.569%	1	1,934	-86.364%
2025-08-11	1.2300	1.2300	1.2300	1.2300	+4.237%	1	1,935	-87.805%
2025-08-06	1.1800	1.1800	1.1800	1.1800	-2.479%	1	1,934	-87.288%
2025-08-05	1.2100	1.2100	1.2100	1.2100	+18.627%	4	1,933	-87.603%
2025-07-31	1.0100	1.0600	1.0100	1.0200	-4.673%	3	1,933	-85.294%
2025-07-30	1.0700	1.0700	1.0600	1.0700	+7.000%	910	1,934	-85.981%
2025-07-29	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,024	-85.000%
2025-07-28	0.8600	0.9000	0.8600	0.9000	+3.448%	4	1,023	-83.333%
2025-07-25	0.8600	0.8700	0.8500	0.8700	-5.435%	128	1,023	-82.759%
2025-07-24	0.8000	0.9200	0.8000	0.9200	+27.778%	152	1,013	-83.696%
2025-07-23	0.6900	0.7200	0.6900	0.7200	0.000%	6	868	-79.167%
2025-07-22	0.7200	0.7200	0.7200	0.7200	-6.494%	15	870	-79.167%
2025-07-18	0.8200	0.8200	0.7700	0.7700	-6.098%	2	855	-80.519%
2025-07-17	0.8200	0.8200	0.8200	0.8200	-27.434%	86	853	-81.707%
2025-06-27	1.1900	1.1900	1.1300	1.1300	-14.394%	12	842	-86.726%
2025-06-23	1.3200	1.3200	1.3200	1.3200	+3.125%	10	840	-88.636%
2025-06-16	1.2800	1.2800	1.2800	1.2800	+10.345%	2	832	-88.281%
2025-06-02	1.1600	1.1600	1.1600	1.1600	+3.571%	10	830	-87.069%
2025-05-29	1.0800	1.1200	1.0800	1.1200	-6.667%	6	830	-86.607%
2025-05-14	1.2000	1.2000	1.2000	1.2000	-17.808%	1	835	-87.500%
2025-05-08	1.4600	1.4600	1.4600	1.4600	-11.515%	1	836	-89.726%
2025-05-06	1.6500	1.6500	1.6500	1.6500	+3.125%	2	836	-90.909%
2025-05-05	1.6000	1.6000	1.6000	1.6000	-24.171%	3	838	-90.625%
2025-04-28	2.1100	2.1100	2.1100	2.1100	-3.653%	3	838	-92.891%
2025-04-24	2.2900	2.2900	2.1900	2.1900	-8.750%	68	838	-93.151%
2025-04-23	2.4500	2.4500	2.4000	2.4000	-15.789%	52	888	-93.750%
2025-04-21	2.8500	2.8500	2.8500	2.8500	+19.748%	2	838	-94.737%
2025-04-14	2.3800	2.3800	2.3800	2.3800	-8.108%	10	836	-93.697%
2025-04-11	2.5900	2.5900	2.5900	2.5900	+1.172%	20	826	-94.208%
2025-04-09	2.8800	2.8800	2.5600	2.5600	+4.065%	2	826	-94.141%
2025-04-07	2.6700	2.8500	2.3700	2.4600	-0.806%	11	826	-93.902%
2025-04-04	2.0000	2.4800	2.0000	2.4800	+55.000%	18	821	-93.952%
2025-04-03	1.5000	1.6000	1.5000	1.6000	+33.333%	13	821	-90.625%
2025-04-01	1.2000	1.2000	1.2000	1.2000	+15.385%	1	821	-87.500%
2025-03-31	1.0400	1.0400	1.0400	1.0400	+11.828%	3	821	-85.577%
2025-03-26	0.9300	0.9300	0.9300	0.9300	+2.198%	1	821	-83.871%
2025-03-25	0.9100	0.9100	0.9100	0.9100	-2.151%	6	821	-83.516%
2025-03-24	0.9500	1.0200	0.9300	0.9300	-7.000%	7	821	-83.871%
2025-03-21	0.9800	1.0000	0.9800	1.0000	-7.407%	12	820	-85.000%
2025-03-18	1.0700	1.0800	1.0700	1.0800	+2.857%	30	817	-86.111%
2025-03-17	1.1800	1.1800	1.0500	1.0500	-11.017%	8	816	-85.714%
2025-03-13	1.2000	1.2000	1.1800	1.1800	-9.231%	7	823	-87.288%
2025-03-12	1.5000	1.5000	1.3000	1.3000	-2.985%	11	823	-88.462%
2025-03-11	1.3800	1.3800	1.3400	1.3400	-16.770%	21	823	-88.806%
2025-03-10	1.5000	1.6100	1.5000	1.6100	+27.778%	36	822	-90.683%
2025-03-06	1.2600	1.2600	1.2600	1.2600	+9.565%	7	850	-88.095%
2025-03-03	1.1500	1.1500	1.1500	1.1500	+15.000%	1	850	-86.957%
2025-02-26	1.1500	1.1500	1.0000	1.0000	-10.714%	8	850	-85.000%
2025-02-20	1.1200	1.1200	1.1200	1.1200	-4.274%	2	856	-86.607%
2025-02-18	1.0100	1.1700	1.0100	1.1700	-2.500%	8	854	-87.179%
2025-02-12	1.2000	1.2000	1.2000	1.2000	0.000%	1	846	-87.500%
2025-02-11	1.2000	1.2000	1.2000	1.2000	0.000%	600	845	-87.500%
2025-02-10	1.2000	1.2000	1.2000	1.2000	+8.108%	7	245	-87.500%
2025-01-29	1.1400	1.1400	1.1100	1.1100	+7.767%	202	238	-86.486%
2025-01-27	1.1000	1.1000	1.0300	1.0300	-8.036%	12	45	-85.437%
2025-01-24	1.1600	1.1600	1.1200	1.1200	-2.609%	40	52	-86.607%
2025-01-23	1.1500	1.1500	1.1500	1.1500	-1.709%	1	52	-86.957%
2025-01-22	1.1700	1.1700	1.1700	1.1700	-9.302%	2	51	-87.179%
2024-12-19	1.2900	1.2900	1.2900	1.2900	+8.403%	2	49	-88.372%
2024-12-06	1.1900	1.1900	1.1900	1.1900	-3.252%	20	47	-87.395%
2024-12-03	1.2300	1.2300	1.2300	1.2300	-5.385%	5	37	-87.805%
2024-12-02	1.3000	1.3000	1.3000	1.3000	-3.704%	7	32	-88.462%
2024-11-12	1.3500	1.3500	1.3500	1.3500	-20.118%	7	39	-88.889%
2024-10-28	1.6900	1.6900	1.6900	1.6900	-10.106%	2	32	-91.124%
2024-10-24	1.7600	1.8800	1.7600	1.8800	+10.588%	30	30	-92.021%
2024-10-16	1.7000	1.7000	1.7000	1.7000	-3.409%	10	10	-91.176%
2024-10-14	1.7600	1.7600	1.7600	1.7600	0.000%	10	10	-91.477%