Dark

LUV20270115P25
LUV Jan 15 2027 25.00 Put (LUV270115P00025000)
option OPRA

EOD

Sep 11, 2026

0.2000-28.571%(-0.0800)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1700	0.2600	0.1600	0.2000	-28.571%	17	577	0.000%
2026-09-01	0.2800	0.2900	0.2800	0.2800	+21.739%	16	575	-28.571%
2026-08-31	0.2700	0.2700	0.2300	0.2300	0.000%	40	571	-13.043%
2026-08-28	0.1800	0.2300	0.1800	0.2300	-8.000%	6	566	-13.043%
2026-08-20	0.2500	0.2500	0.2500	0.2500	+19.048%	1	564	-20.000%
2026-08-19	0.2200	0.2200	0.2100	0.2100	+5.000%	4	564	-4.762%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-4.762%	1	560	0.000%
2026-08-12	0.1800	0.2100	0.1800	0.2100	-8.696%	2	560	-4.762%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-20.690%	10	562	-13.043%
2026-08-03	0.2900	0.2900	0.2900	0.2900	+16.000%	1	562	-31.034%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-16.667%	1	562	-20.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-21.053%	3	563	-33.333%
2026-07-08	0.3800	0.3800	0.3800	0.3800	+2.703%	10	563	-47.368%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-11.905%	1	573	-45.946%
2026-06-16	0.4200	0.4200	0.4200	0.4200	-26.316%	10	573	-52.381%
2026-06-12	0.5900	0.6400	0.4500	0.5700	-12.308%	12	573	-64.912%
2026-06-11	0.6500	0.6600	0.6500	0.6500	-12.162%	10	573	-69.231%
2026-06-08	0.8300	0.8300	0.7100	0.7400	-6.329%	10	572	-72.973%
2026-06-05	0.9000	0.9000	0.7800	0.7900	+5.333%	9	572	-74.684%
2026-06-03	0.8900	0.8900	0.7500	0.7500	-27.184%	17	578	-73.333%
2026-06-02	1.0300	1.0300	1.0300	1.0300	+43.056%	1	574	-80.583%
2026-05-29	0.7200	0.7200	0.7200	0.7200	-13.253%	1	573	-72.222%
2026-05-26	0.8300	0.8300	0.8300	0.8300	-17.000%	2	574	-75.904%
2026-05-21	1.0900	1.1100	1.0000	1.0000	+9.890%	8	576	-80.000%
2026-05-08	0.9100	0.9100	0.9100	0.9100	+8.333%	12	576	-78.022%
2026-05-07	0.9400	0.9400	0.8400	0.8400	-5.618%	8	564	-76.190%
2026-05-06	0.8900	0.8900	0.8900	0.8900	-25.210%	2	564	-77.528%
2026-04-30	1.1900	1.1900	1.1900	1.1900	-4.800%	1	566	-83.193%
2026-04-29	1.2500	1.2800	1.2500	1.2500	+4.167%	13	565	-84.000%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+23.711%	2	574	-83.333%
2026-04-24	0.9500	1.1300	0.9500	0.9700	-15.652%	8	574	-79.381%
2026-04-22	1.1500	1.1500	1.1500	1.1500	+11.650%	2	568	-82.609%
2026-04-21	1.0700	1.0700	1.0300	1.0300	+10.753%	9	568	-80.583%
2026-04-17	0.8900	0.9300	0.8900	0.9300	-22.500%	3	567	-78.495%
2026-04-16	1.2000	1.2000	1.2000	1.2000	+16.505%	1	566	-83.333%
2026-04-15	1.0300	1.0300	1.0300	1.0300	-9.649%	4	565	-80.583%
2026-04-14	1.0400	1.1400	1.0400	1.1400	-4.202%	12	569	-82.456%
2026-04-08	0.9900	1.1900	0.9900	1.1900	-15.603%	3	562	-83.193%
2026-04-01	1.4100	1.4100	1.4100	1.4100	-17.059%	1	564	-85.816%
2026-03-30	1.6600	1.7700	1.6600	1.7000	+20.567%	7	564	-88.235%
2026-03-27	1.4100	1.4100	1.4100	1.4100	+4.444%	5	561	-85.816%
2026-03-26	1.3500	1.3500	1.3500	1.3500	+7.143%	31	556	-85.185%
2026-03-25	1.2500	1.3000	1.2400	1.2600	+26.000%	14	526	-84.127%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-23.077%	3	523	-80.000%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-5.797%	10	520	-84.615%
2026-03-11	1.3800	1.3800	1.3800	1.3800	+25.455%	1	520	-85.507%
2026-03-10	1.3900	1.3900	1.1000	1.1000	-26.667%	2	520	-81.818%
2026-03-09	1.3000	1.5000	1.3000	1.5000	+16.279%	102	521	-86.667%
2026-03-06	1.2000	1.3000	1.0900	1.2900	+31.633%	25	520	-84.496%
2026-03-05	0.8500	0.9800	0.8500	0.9800	+53.125%	6	501	-79.592%
2026-02-25	0.6400	0.6400	0.6400	0.6400	+14.286%	1	503	-68.750%
2026-02-20	0.6700	0.7200	0.5600	0.5600	+40.000%	4	503	-64.286%
2026-02-18	0.4000	0.4000	0.4000	0.4000	-20.000%	1	503	-50.000%
2026-02-17	0.5000	0.5000	0.5000	0.5000	-7.407%	1	502	-60.000%
2026-02-13	0.5200	0.5400	0.5200	0.5400	+35.000%	20	508	-62.963%
2026-02-11	0.4000	0.4000	0.4000	0.4000	0.000%	1	508	-50.000%
2026-02-09	0.4000	0.4000	0.4000	0.4000	-4.762%	1	508	-50.000%
2026-02-06	0.5300	0.5300	0.4000	0.4200	-19.231%	5	508	-52.381%
2026-02-05	0.5200	0.5200	0.5200	0.5200	+6.122%	1	509	-61.538%
2026-02-04	0.4900	0.4900	0.4900	0.4900	0.000%	1	508	-59.184%
2026-02-03	0.4900	0.4900	0.4900	0.4900	-2.000%	100	508	-59.184%
2026-02-02	0.5600	0.5600	0.5000	0.5000	-9.091%	4	465	-60.000%
2026-01-30	0.5800	0.5800	0.5500	0.5500	-8.333%	11	468	-63.636%
2026-01-29	0.6000	0.6000	0.6000	0.6000	-20.000%	3	474	-66.667%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+7.143%	4	471	-73.333%
2026-01-21	0.7000	0.7000	0.7000	0.7000	-6.667%	2	471	-71.429%
2026-01-08	0.7500	0.7500	0.7500	0.7500	-12.791%	9	473	-73.333%
2025-12-16	0.8600	0.8600	0.8600	0.8600	-27.119%	1	464	-76.744%
2025-12-10	1.2000	1.2000	1.1800	1.1800	-4.065%	4	465	-83.051%
2025-12-09	1.2300	1.2300	1.2300	1.2300	-9.559%	1	464	-83.740%
2025-12-05	1.2300	1.3600	1.2300	1.3600	-9.333%	12	464	-85.294%
2025-12-03	1.5000	1.5000	1.5000	1.5000	-2.597%	1	474	-86.667%
2025-12-02	1.5500	1.5500	1.5400	1.5400	-6.667%	31	474	-87.013%
2025-12-01	1.7200	1.7200	1.6500	1.6500	-2.941%	6	473	-87.879%
2025-11-28	1.6000	1.7000	1.6000	1.7000	+0.592%	2	469	-88.235%
2025-11-26	1.6900	1.6900	1.6900	1.6900	-8.649%	1	471	-88.166%
2025-11-25	1.9500	1.9500	1.8500	1.8500	-5.128%	3	471	-89.189%
2025-11-24	2.0500	2.0500	1.9500	1.9500	-7.143%	3	474	-89.744%
2025-11-21	2.1000	2.1000	2.1000	2.1000	-10.638%	1	476	-90.476%
2025-11-20	2.3000	2.3500	2.3000	2.3500	+9.302%	3	477	-91.489%
2025-11-19	2.1500	2.1500	2.1500	2.1500	-6.522%	1	478	-90.698%
2025-11-17	2.3000	2.3000	2.3000	2.3000	+6.977%	2	479	-91.304%
2025-11-11	2.1500	2.1500	2.1500	2.1500	+4.369%	1	479	-90.698%
2025-11-10	2.0600	2.0600	2.0000	2.0600	-8.444%	22	479	-90.291%
2025-11-07	2.2500	2.2500	2.2500	2.2500	-10.359%	10	480	-91.111%
2025-11-05	2.5100	2.5100	2.5100	2.5100	+2.033%	1	480	-92.032%
2025-10-30	2.4600	2.4600	2.4600	2.4600	+0.820%	30	479	-91.870%
2025-10-29	2.4400	2.4400	2.4400	2.4400	+31.892%	1	479	-91.803%
2025-10-20	1.8500	1.8500	1.8500	1.8500	-0.538%	2	479	-89.189%
2025-10-16	1.8600	1.8600	1.8600	1.8600	-10.577%	7	479	-89.247%
2025-10-15	1.8800	2.0800	1.8800	2.0800	+1.463%	27	472	-90.385%
2025-10-14	2.0500	2.0500	2.0500	2.0500	-6.818%	1	466	-90.244%
2025-10-13	2.2000	2.2000	2.2000	2.2000	-4.348%	1	467	-90.909%
2025-10-10	2.3000	2.3000	2.3000	2.3000	+6.481%	1	467	-91.304%
2025-10-09	1.9000	2.1600	1.9000	2.1600	+10.769%	3	467	-90.741%
2025-10-08	1.9500	1.9500	1.9500	1.9500	+3.175%	21	466	-89.744%
2025-10-03	1.8500	1.8900	1.8500	1.8900	-7.805%	4	445	-89.418%
2025-09-30	2.0500	2.0500	2.0500	2.0500	+7.330%	1	446	-90.244%
2025-09-29	1.9500	1.9500	1.9100	1.9100	-4.500%	6	446	-89.529%
2025-09-25	2.0000	2.0000	2.0000	2.0000	+8.696%	3	447	-90.000%
2025-09-24	1.7500	1.8400	1.7400	1.8400	-0.541%	11	447	-89.130%
2025-09-23	1.8500	1.8500	1.8500	1.8500	-9.314%	3	447	-89.189%
2025-09-22	2.0400	2.0400	2.0400	2.0400	+4.615%	6	447	-90.196%
2025-09-19	1.9500	1.9500	1.9500	1.9500	-2.010%	3	446	-89.744%
2025-09-18	1.9900	1.9900	1.9900	1.9900	-2.927%	5	446	-89.950%
2025-09-17	2.0500	2.0500	2.0500	2.0500	-6.818%	3	441	-90.244%
2025-09-15	2.2000	2.2000	2.2000	2.2000	+2.326%	3	444	-90.909%
2025-09-12	2.1500	2.1500	2.1500	2.1500	-9.283%	3	444	-90.698%
2025-09-10	2.3700	2.3700	2.3700	2.3700	+2.597%	1	444	-91.561%
2025-09-09	2.3000	2.3100	2.3000	2.3100	+2.212%	8	444	-91.342%
2025-09-05	2.2000	2.2800	2.2000	2.2600	+14.141%	18	441	-91.150%
2025-09-04	1.9800	1.9800	1.9800	1.9800	+4.211%	20	451	-89.899%
2025-09-03	1.9000	1.9000	1.9000	1.9000	-9.524%	10	431	-89.474%
2025-09-02	1.9600	2.1000	1.9600	2.1000	+10.526%	13	441	-90.476%
2025-08-26	1.9000	1.9000	1.9000	1.9000	0.000%	3	426	-89.474%
2025-08-22	2.0000	2.0100	1.9000	1.9000	-15.929%	7	426	-89.474%
2025-08-21	2.2600	2.2600	2.2600	2.2600	+2.262%	1	423	-91.150%
2025-08-20	2.2100	2.2100	2.2100	2.2100	+4.245%	1	422	-90.950%
2025-08-19	2.0900	2.1200	2.0900	2.1200	-2.304%	6	421	-90.566%
2025-08-18	2.1600	2.1800	2.1600	2.1700	+3.333%	22	421	-90.783%
2025-08-15	2.1500	2.1500	2.0500	2.1000	-9.483%	6	403	-90.476%
2025-08-14	2.3100	2.3200	2.3100	2.3200	+0.870%	2	402	-91.379%
2025-08-12	2.3300	2.3700	2.3000	2.3000	-7.258%	71	401	-91.304%
2025-08-11	2.4800	2.4800	2.4800	2.4800	0.000%	1	335	-91.935%
2025-08-08	2.4900	2.4900	2.4700	2.4800	-2.745%	142	335	-91.935%
2025-08-07	2.4300	2.6000	2.3800	2.5500	+2.823%	23	210	-92.157%
2025-08-06	2.4800	2.4800	2.4800	2.4800	-0.402%	2	203	-91.935%
2025-08-05	2.4600	2.5500	2.4600	2.4900	-0.400%	10	202	-91.968%
2025-08-01	2.5000	2.5000	2.5000	2.5000	+11.111%	1	195	-92.000%
2025-07-31	2.2500	2.2500	2.2500	2.2500	+22.951%	7	195	-91.111%
2025-07-25	1.8400	1.8400	1.8300	1.8300	-2.139%	2	188	-89.071%
2025-07-24	1.6000	1.8700	1.6000	1.8700	+28.966%	36	187	-89.305%
2025-07-23	1.4500	1.4500	1.4500	1.4500	-3.333%	1	155	-86.207%
2025-07-21	1.5000	1.5000	1.5000	1.5000	-3.226%	10	155	-86.667%
2025-07-18	1.6200	1.6200	1.5500	1.5500	-4.908%	5	165	-87.097%
2025-07-17	1.6300	1.6300	1.6300	1.6300	+7.237%	25	162	-87.730%
2025-07-16	1.5200	1.5200	1.5200	1.5200	+2.013%	2	156	-86.842%
2025-07-11	1.4900	1.4900	1.4900	1.4900	+26.271%	1	158	-86.577%
2025-07-10	1.7100	1.7100	1.1800	1.1800	-37.895%	13	159	-83.051%
2025-07-07	1.9000	1.9000	1.9000	1.9000	-5.000%	1	158	-89.474%
2025-07-02	2.0000	2.0000	2.0000	2.0000	-2.439%	1	158	-90.000%
2025-07-01	2.2000	2.2000	2.0500	2.0500	-6.818%	11	159	-90.244%
2025-06-30	2.2000	2.2000	2.2000	2.2000	-6.383%	10	159	-90.909%
2025-06-27	2.3500	2.3500	2.3500	2.3500	-1.261%	1	169	-91.489%
2025-06-26	2.3800	2.3800	2.3800	2.3800	-0.833%	1	169	-91.597%
2025-06-25	2.4000	2.4000	2.4000	2.4000	0.000%	10	170	-91.667%
2025-06-24	2.4000	2.4000	2.4000	2.4000	-4.000%	1	160	-91.667%
2025-06-23	2.5000	2.5000	2.5000	2.5000	-1.575%	1	160	-92.000%
2025-06-17	2.5400	2.5400	2.5400	2.5400	+1.600%	2	161	-92.126%
2025-06-13	2.5000	2.5000	2.5000	2.5000	+11.607%	2	161	-92.000%
2025-06-11	2.2400	2.2400	2.2400	2.2400	+6.667%	7	161	-91.071%
2025-06-06	2.1000	2.1000	2.1000	2.1000	-5.405%	20	154	-90.476%
2025-06-03	2.2200	2.2200	2.2200	2.2200	-7.884%	10	159	-90.991%
2025-05-30	2.4100	2.4100	2.4100	2.4100	+15.865%	2	159	-91.701%
2025-05-29	2.0800	2.0800	2.0800	2.0800	-9.565%	1	158	-90.385%
2025-05-27	2.3000	2.3000	2.3000	2.3000	-14.815%	1	158	-91.304%
2025-05-22	2.5400	2.7000	2.4800	2.7000	+16.379%	3	157	-92.593%
2025-05-16	2.3200	2.3200	2.3200	2.3200	-7.937%	2	155	-91.379%
2025-05-13	2.5200	2.5200	2.5200	2.5200	-10.000%	1	155	-92.063%
2025-05-08	2.8000	2.8000	2.8000	2.8000	-9.677%	1	155	-92.857%
2025-05-07	3.1000	3.1000	3.1000	3.1000	+3.333%	2	156	-93.548%
2025-05-05	3.0000	3.0000	3.0000	3.0000	-16.201%	4	158	-93.333%
2025-05-01	3.5800	3.5800	3.5800	3.5800	-7.732%	6	158	-94.413%
2025-04-30	3.8800	3.8800	3.8800	3.8800	-3.000%	27	163	-94.845%
2025-04-28	4.0000	4.0000	4.0000	4.0000	-4.535%	1	136	-95.000%
2025-04-25	4.1900	4.1900	4.1900	4.1900	-1.412%	2	136	-95.227%
2025-04-24	4.5000	4.5000	4.2500	4.2500	-13.265%	9	137	-95.294%
2025-04-22	5.0200	5.0500	4.9000	4.9000	0.000%	6	130	-95.918%
2025-04-17	4.9000	4.9000	4.9000	4.9000	+2.725%	1	125	-95.918%
2025-04-16	4.6800	4.7700	4.6800	4.7700	+6.236%	3	125	-95.807%
2025-04-14	4.4300	4.4900	4.4300	4.4900	-5.474%	4	124	-95.546%
2025-04-11	4.7500	4.7500	4.7500	4.7500	+7.955%	4	122	-95.789%
2025-04-10	4.4000	4.4000	4.4000	4.4000	+27.168%	3	122	-95.455%
2025-04-09	4.9500	4.9500	3.4600	3.4600	-19.535%	7	119	-94.220%
2025-04-08	4.3000	4.3000	4.3000	4.3000	-12.779%	2	120	-95.349%
2025-04-07	4.7500	4.9300	4.7500	4.9300	+11.791%	4	119	-95.943%
2025-04-04	4.4100	4.4100	4.4100	4.4100	+40.000%	2	119	-95.465%
2025-04-03	2.6000	3.1500	2.6000	3.1500	+26.000%	14	118	-93.651%
2025-04-01	2.1000	2.5000	2.1000	2.5000	+22.549%	9	117	-92.000%
2025-03-31	2.1000	2.1000	1.9400	2.0400	+7.937%	3	111	-90.196%
2025-03-28	1.8900	1.8900	1.8900	1.8900	-0.526%	2	111	-89.418%
2025-03-27	1.9000	1.9000	1.9000	1.9000	+6.145%	5	111	-89.474%
2025-03-25	1.7900	1.7900	1.7900	1.7900	-1.648%	1	111	-88.827%
2025-03-24	1.8100	1.8200	1.8100	1.8200	-2.151%	2	111	-89.011%
2025-03-20	1.8800	1.9100	1.8600	1.8600	-12.676%	7	112	-89.247%
2025-03-17	2.1300	2.1300	2.1300	2.1300	-7.391%	1	114	-90.610%
2025-03-14	2.3000	2.3000	2.3000	2.3000	-4.167%	20	114	-91.304%
2025-03-13	2.4000	2.8000	2.4000	2.4000	-6.977%	6	104	-91.667%
2025-03-11	2.8000	2.8000	2.5800	2.5800	-19.876%	6	104	-92.248%
2025-03-10	3.2200	3.2200	3.2200	3.2200	+9.898%	1	104	-93.789%
2025-03-07	2.9300	2.9300	2.9300	2.9300	+20.576%	2	104	-93.174%
2025-02-18	2.3200	2.4400	2.3200	2.4300	-6.178%	3	104	-91.770%
2025-02-12	2.5900	2.5900	2.5900	2.5900	+1.172%	12	102	-92.278%
2025-02-11	2.5600	2.5600	2.5600	2.5600	+3.644%	1	90	-92.188%
2025-02-03	2.4700	2.4700	2.4700	2.4700	+7.391%	1	89	-91.903%
2025-01-29	2.3000	2.3000	2.3000	2.3000	+1.322%	1	90	-91.304%
2025-01-28	2.3600	2.3700	2.2700	2.2700	-1.304%	6	89	-91.189%
2025-01-24	2.2500	2.3000	2.2500	2.3000	-8.000%	4	86	-91.304%
2025-01-16	2.5000	2.5000	2.5000	2.5000	+8.225%	1	86	-92.000%
2025-01-07	2.3100	2.3100	2.3100	2.3100	+1.316%	10	85	-91.342%
2025-01-02	2.2800	2.2800	2.2800	2.2800	-5.785%	2	75	-91.228%
2024-12-02	2.4200	2.4200	2.4200	2.4200	-16.838%	1	73	-91.736%
2024-10-30	3.0000	3.0000	2.9100	2.9100	-9.063%	3	72	-93.127%
2024-10-28	3.2000	3.2000	3.2000	3.2000	-5.882%	15	75	-93.750%
2024-10-25	3.4000	3.4000	3.4000	3.4000	+6.250%	2	60	-94.118%
2024-10-15	3.2000	3.2000	3.2000	3.2000	+3.226%	1	59	-93.750%
2024-10-09	3.1000	3.1000	3.1000	3.1000	+3.333%	10	58	-93.548%
2024-10-04	3.0000	3.0000	3.0000	3.0000	-16.201%	2	48	-93.333%
2024-09-30	3.5500	3.5800	3.5500	3.5800	+8.485%	2	47	-94.413%
2024-09-26	3.3000	3.3000	3.3000	3.3000	-14.286%	24	45	-93.939%
2024-09-25	3.5500	3.8500	3.5500	3.8500	+10.000%	18	21	-94.805%
2024-09-24	3.5000	3.5000	3.5000	3.5000	0.000%	5	5	-94.286%