Dark

LUV20270115P30
LUV Jan 15 2027 30.00 Put (LUV270115P00030000)
option OPRA

EOD

Jul 23, 2026

0.8000+37.931%(+0.2200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8000	0.8000	0.8000	0.8000	+37.931%	2	3,566	0.000%
2026-07-20	0.6000	0.6000	0.5800	0.5800	-12.121%	4	3,564	+37.931%
2026-07-16	0.7700	0.7700	0.6600	0.6600	-9.589%	8	3,562	+21.212%
2026-07-15	0.7500	0.7700	0.7300	0.7300	0.000%	13	3,562	+9.589%
2026-07-14	0.7100	0.7300	0.6300	0.7300	+4.286%	7	3,565	+9.589%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-13.580%	1	3,563	+14.286%
2026-06-15	0.8100	0.8100	0.8100	0.8100	-27.027%	30	3,564	-1.235%
2026-06-12	1.1000	1.2600	1.1000	1.1100	-30.625%	30	3,564	-27.928%
2026-06-09	1.6000	1.6000	1.6000	1.6000	0.000%	1	3,564	-50.000%
2026-06-08	1.5200	1.6600	1.5100	1.6000	+1.266%	22	3,564	-50.000%
2026-06-05	1.5800	1.5800	1.5800	1.5800	-8.671%	7	3,564	-49.367%
2026-06-03	1.5300	1.7500	1.4900	1.7300	+10.191%	25	3,570	-53.757%
2026-06-01	1.5100	1.6800	1.4600	1.5700	-3.681%	24	3,568	-49.045%
2026-05-28	1.5400	1.6300	1.5400	1.6300	+4.487%	8	3,572	-50.920%
2026-05-27	1.2300	1.6300	1.2300	1.5600	-20.000%	21	3,572	-48.718%
2026-05-21	1.9700	1.9700	1.9500	1.9500	-7.143%	324	3,572	-58.974%
2026-05-18	2.1500	2.1500	2.1000	2.1000	+22.807%	10	3,572	-61.905%
2026-05-07	1.6500	1.9200	1.6500	1.7100	-10.471%	20	3,669	-53.216%
2026-05-06	1.9100	1.9100	1.9100	1.9100	-9.048%	2	3,669	-58.115%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-5.405%	3	3,671	-61.905%
2026-05-04	2.1800	2.2200	2.1800	2.2200	+1.835%	4	3,671	-63.964%
2026-05-01	2.2500	2.2500	2.1500	2.1800	-14.510%	8	3,667	-63.303%
2026-04-29	2.5000	2.5500	2.4700	2.5500	+9.914%	594	3,667	-68.627%
2026-04-27	2.3200	2.3200	2.3200	2.3200	-1.695%	60	3,344	-65.517%
2026-04-24	2.3600	2.3600	2.3600	2.3600	-5.600%	2	3,334	-66.102%
2026-04-23	2.6000	2.6000	2.2500	2.5000	+7.759%	25	3,332	-68.000%
2026-04-22	2.3100	2.3200	2.3100	2.3200	+17.766%	6	3,352	-65.517%
2026-04-20	1.9700	1.9700	1.9700	1.9700	+5.348%	1	3,346	-59.391%
2026-04-17	1.8700	1.8700	1.8700	1.8700	-11.374%	1	3,346	-57.219%
2026-04-16	2.1100	2.1100	2.1100	2.1100	+5.500%	1	3,347	-62.085%
2026-04-15	2.0000	2.0000	2.0000	2.0000	-7.834%	50	3,347	-60.000%
2026-04-08	2.1700	2.1700	2.1700	2.1700	-22.500%	1	3,297	-63.134%
2026-04-06	2.9000	2.9000	2.8000	2.8000	-13.313%	16	3,296	-71.429%
2026-03-31	3.2300	3.2300	3.2300	3.2300	+0.937%	10	3,311	-75.232%
2026-03-30	3.1500	3.2600	3.1500	3.2000	+6.667%	5	3,311	-75.000%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+16.732%	1	3,310	-73.333%
2026-03-26	2.5700	2.5700	2.5700	2.5700	+0.391%	1	3,309	-68.872%
2026-03-23	2.5600	2.5600	2.5600	2.5600	-4.120%	1	3,309	-68.750%
2026-03-20	2.7000	2.7000	2.6000	2.6700	+5.534%	41	3,310	-70.037%
2026-03-18	2.4800	2.5300	2.4800	2.5300	+7.660%	20	3,307	-68.379%
2026-03-17	2.4500	2.4500	2.3500	2.3500	-8.560%	28	3,287	-65.957%
2026-03-12	2.6200	2.7900	2.5700	2.5700	+10.776%	37	3,259	-68.872%
2026-03-11	2.3000	2.3800	2.3000	2.3200	+4.036%	77	3,232	-65.517%
2026-03-10	2.0000	2.2500	2.0000	2.2300	-14.231%	126	3,257	-64.126%
2026-03-09	2.5100	2.6000	2.5100	2.6000	+11.111%	11	3,324	-69.231%
2026-03-06	2.0000	2.4300	2.0000	2.3400	+41.818%	507	3,323	-65.812%
2026-03-05	1.3500	1.8800	1.3500	1.6500	+28.906%	20	3,528	-51.515%
2026-02-25	1.2300	1.2800	1.1800	1.2800	+9.402%	26	3,523	-37.500%
2026-02-23	1.2800	1.3200	1.1700	1.1700	+30.000%	4	3,523	-31.624%
2026-02-12	0.9000	0.9000	0.9000	0.9000	+5.882%	10	3,524	-11.111%
2026-02-11	0.7500	0.8500	0.7500	0.8500	+13.333%	6	3,514	-5.882%
2026-02-06	0.8500	0.8500	0.7500	0.7500	-38.525%	4	3,518	+6.667%
2026-02-05	0.9300	1.2200	0.9300	1.2200	+16.190%	14	3,516	-34.426%
2026-02-02	0.9800	1.0500	0.9800	1.0500	+5.000%	8	3,507	-23.810%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-17.355%	1	3,502	-20.000%
2026-01-29	1.2000	1.2100	1.1000	1.2100	-26.667%	17	3,501	-33.884%
2026-01-28	1.6500	1.6500	1.6500	1.6500	+9.272%	2	3,498	-51.515%
2026-01-27	1.5200	1.5200	1.5100	1.5100	+6.338%	3	3,498	-47.020%
2026-01-16	1.4900	1.4900	1.4200	1.4200	-4.698%	4	3,497	-43.662%
2026-01-15	1.4900	1.4900	1.4900	1.4900	-8.025%	1	3,497	-46.309%
2026-01-14	1.4900	1.6300	1.4900	1.6200	+11.724%	4	3,497	-50.617%
2026-01-13	1.4500	1.4500	1.4500	1.4500	+0.694%	3	3,496	-44.828%
2026-01-08	1.4400	1.4400	1.4400	1.4400	-4.000%	1	3,493	-44.444%
2026-01-07	1.5000	1.5000	1.5000	1.5000	-3.846%	175	3,494	-46.667%
2026-01-06	1.5600	1.5600	1.5600	1.5600	+4.000%	44	3,331	-48.718%
2026-01-05	1.5200	1.5200	1.5000	1.5000	-11.765%	5	3,331	-46.667%
2025-12-26	1.7000	1.7000	1.7000	1.7000	0.000%	1	3,329	-52.941%
2025-12-22	1.7100	1.7100	1.7000	1.7000	-8.108%	23	3,329	-52.941%
2025-12-19	1.9600	1.9600	1.8500	1.8500	+3.933%	2	3,339	-56.757%
2025-12-16	1.7100	1.7800	1.7100	1.7800	-1.111%	154	3,339	-55.056%
2025-12-15	2.0000	2.0000	1.8000	1.8000	-8.163%	35	3,188	-55.556%
2025-12-11	2.0000	2.0000	1.9600	1.9600	-14.783%	26	3,183	-59.184%
2025-12-10	2.3000	2.3000	2.3000	2.3000	-3.766%	150	3,158	-65.217%
2025-12-09	2.3900	2.3900	2.3900	2.3900	-8.077%	1	3,008	-66.527%
2025-12-08	2.4500	2.6000	2.4500	2.6000	+6.122%	11	3,009	-69.231%
2025-12-05	2.4500	2.4500	2.4500	2.4500	-13.732%	1	2,999	-67.347%
2025-12-04	3.1000	3.1000	2.7800	2.8400	+1.792%	79	2,998	-71.831%
2025-12-03	2.7900	2.7900	2.7900	2.7900	-6.689%	6	2,991	-71.326%
2025-12-02	3.0100	3.0100	2.9900	2.9900	-6.563%	5	2,991	-73.244%
2025-11-26	3.2000	3.2000	3.2000	3.2000	-3.030%	1	2,997	-75.000%
2025-11-25	3.5200	3.5200	3.3000	3.3000	-21.053%	6	2,997	-75.758%
2025-11-20	4.1800	4.1800	4.1800	4.1800	+0.481%	1	2,997	-80.861%
2025-11-18	4.1600	4.1600	4.1600	4.1600	+9.474%	10	2,997	-80.769%
2025-11-13	3.6500	3.8000	3.6500	3.8000	-3.797%	4	3,002	-78.947%
2025-11-12	3.9500	3.9500	3.9500	3.9500	-3.659%	5	3,002	-79.747%
2025-11-11	4.1000	4.2000	4.1000	4.1000	-16.667%	49	3,002	-80.488%
2025-10-31	4.9500	4.9500	4.9200	4.9200	+8.132%	10	2,989	-83.740%
2025-10-30	4.5500	4.5500	4.5500	4.5500	+3.175%	4	2,979	-82.418%
2025-10-29	4.3500	4.4100	4.3500	4.4100	+6.265%	9	2,980	-81.859%
2025-10-28	4.2000	4.2000	4.1500	4.1500	+6.410%	46	2,988	-80.723%
2025-10-27	4.0300	4.0300	3.9000	3.9000	-7.143%	2	3,028	-79.487%
2025-10-23	4.2000	4.2000	4.2000	4.2000	+20.000%	30	3,028	-80.952%
2025-10-22	3.5000	3.5000	3.5000	3.5000	+4.167%	3	3,028	-77.143%
2025-10-20	3.5000	3.5000	3.3600	3.3600	-10.400%	2	3,031	-76.190%
2025-10-16	3.7500	3.7500	3.7500	3.7500	+2.740%	69	3,030	-78.667%
2025-10-15	3.6500	3.6500	3.6500	3.6500	-1.351%	1	2,991	-78.082%
2025-10-14	3.9000	3.9000	3.7000	3.7000	-11.905%	2	2,990	-78.378%
2025-10-10	3.9000	4.2000	3.9000	4.2000	+2.439%	5	2,992	-80.952%
2025-10-09	3.6000	4.1000	3.6000	4.1000	+12.329%	2	2,993	-80.488%
2025-10-03	3.5500	3.6500	3.5500	3.6500	-3.947%	14	2,994	-78.082%
2025-10-01	3.8000	3.8000	3.8000	3.8000	-5.000%	100	2,994	-78.947%
2025-09-30	3.9000	4.0000	3.9000	4.0000	+8.108%	2	2,989	-80.000%
2025-09-29	3.7000	3.7000	3.7000	3.7000	-1.333%	3	2,989	-78.378%
2025-09-25	3.7500	3.7500	3.7500	3.7500	+13.636%	1	2,986	-78.667%
2025-09-24	3.4000	3.4000	3.3000	3.3000	-8.333%	26	2,986	-75.758%
2025-09-23	3.6000	3.6000	3.6000	3.6000	-4.000%	1	3,001	-77.778%
2025-09-22	3.7500	3.7500	3.7500	3.7500	0.000%	2	3,001	-78.667%
2025-09-19	3.7500	3.7500	3.7500	3.7500	-1.316%	4	3,001	-78.667%
2025-09-18	3.8000	3.8000	3.8000	3.8000	-1.299%	8	3,001	-78.947%
2025-09-17	3.7500	3.8500	3.7500	3.8500	-3.750%	2	3,009	-79.221%
2025-09-16	4.3000	4.3000	4.0000	4.0000	+2.564%	37	3,009	-80.000%
2025-09-12	4.0000	4.0000	3.9000	3.9000	-4.177%	2	2,973	-79.487%
2025-09-11	4.0600	4.0700	4.0600	4.0700	-4.235%	14	2,974	-80.344%
2025-09-09	4.2500	4.2500	4.2500	4.2500	+2.410%	27	2,974	-81.176%
2025-09-08	4.1500	4.1500	4.1500	4.1500	0.000%	16	2,990	-80.723%
2025-09-05	4.1000	4.2000	4.1000	4.1500	+6.410%	42	2,981	-80.723%
2025-09-02	3.7000	3.9000	3.7000	3.9000	+6.849%	7	2,985	-79.487%
2025-08-28	3.6500	3.6500	3.6500	3.6500	+5.797%	1	2,978	-78.082%
2025-08-27	3.4500	3.4500	3.4500	3.4500	-2.817%	1	2,978	-76.812%
2025-08-26	3.5500	3.5500	3.5500	3.5500	-3.533%	1	2,977	-77.465%
2025-08-25	3.6800	3.6800	3.6800	3.6800	-0.541%	1	2,977	-78.261%
2025-08-22	3.8500	3.8500	3.7000	3.7000	-12.941%	4	2,977	-78.378%
2025-08-14	4.3500	4.3500	4.2500	4.2500	-0.701%	2,087	2,975	-81.176%
2025-08-12	4.2000	4.2800	4.2000	4.2800	-8.936%	3	948	-81.308%
2025-08-08	4.7000	4.7000	4.7000	4.7000	+0.427%	1	945	-82.979%
2025-08-07	4.6800	4.6800	4.6800	4.6800	-0.426%	25	945	-82.906%
2025-08-04	4.5700	4.7500	4.5700	4.7000	0.000%	20	920	-82.979%
2025-08-01	4.4000	4.7600	4.4000	4.7000	+10.588%	20	910	-82.979%
2025-07-31	4.2500	4.2500	4.2500	4.2500	+19.382%	1	907	-81.176%
2025-07-29	3.5600	3.5600	3.5600	3.5600	+4.706%	1	906	-77.528%
2025-07-25	3.4400	3.4500	3.4000	3.4000	-2.857%	29	906	-76.471%
2025-07-24	3.3000	3.5000	3.1000	3.5000	+39.442%	3	889	-77.143%
2025-07-23	2.5100	2.5100	2.5100	2.5100	-8.727%	1	889	-68.127%
2025-07-21	2.7500	2.7500	2.7500	2.7500	-1.786%	1	888	-70.909%
2025-07-18	2.8000	2.8000	2.8000	2.8000	-3.448%	2	888	-71.429%
2025-07-17	2.7500	2.9000	2.7500	2.9000	+9.848%	6	886	-72.414%
2025-07-14	2.6000	2.6400	2.6000	2.6400	+1.931%	3	881	-69.697%
2025-07-10	3.1500	3.1500	2.5900	2.5900	-24.928%	50	881	-69.112%
2025-07-03	3.4500	3.4500	3.4500	3.4500	-3.631%	2	887	-76.812%
2025-07-02	3.6300	3.6300	3.5800	3.5800	-3.243%	2	887	-77.654%
2025-07-01	3.9000	3.9000	3.7000	3.7000	-8.642%	2	897	-78.378%
2025-06-30	4.0500	4.0500	4.0500	4.0500	+1.250%	2	897	-80.247%
2025-06-27	3.9900	4.0000	3.9900	4.0000	-6.323%	6	897	-80.000%
2025-06-26	4.2700	4.2700	4.2700	4.2700	+0.471%	15	899	-81.265%
2025-06-24	4.2000	4.2500	4.1000	4.2500	-1.163%	3	899	-81.176%
2025-06-23	4.3000	4.3000	4.3000	4.3000	-1.149%	28	899	-81.395%
2025-06-17	4.3500	4.3500	4.3500	4.3500	+6.098%	1	881	-81.609%
2025-06-16	4.1000	4.1000	4.1000	4.1000	-7.865%	25	881	-80.488%
2025-06-13	4.2000	4.4500	4.2000	4.4500	+14.103%	6	888	-82.022%
2025-06-12	3.9000	3.9000	3.9000	3.9000	+2.632%	1	888	-79.487%
2025-06-11	3.8000	3.8000	3.8000	3.8000	+13.433%	10	887	-78.947%
2025-06-10	3.4500	3.4500	3.3500	3.3500	-8.219%	11	887	-76.119%
2025-06-06	3.7000	3.7000	3.6500	3.6500	-5.195%	10	882	-78.082%
2025-06-05	3.8200	3.8500	3.8000	3.8500	-3.750%	163	878	-79.221%
2025-06-03	4.0000	4.0000	4.0000	4.0000	+2.564%	300	725	-80.000%
2025-06-02	3.9300	3.9500	3.9000	3.9000	+6.849%	37	475	-79.487%
2025-05-29	3.5800	3.7000	3.5800	3.6500	-7.595%	9	440	-78.082%
2025-05-28	4.0500	4.0500	3.9500	3.9500	-2.469%	20	442	-79.747%
2025-05-27	4.0000	4.0500	4.0000	4.0500	-7.955%	2	437	-80.247%
2025-05-22	4.6000	4.6000	4.4000	4.4000	+10.000%	3	436	-81.818%
2025-05-20	4.0000	4.1000	4.0000	4.0000	-2.439%	92	435	-80.000%
2025-05-19	4.0600	4.1000	4.0600	4.1000	+1.990%	20	377	-80.488%
2025-05-16	4.0200	4.0200	4.0200	4.0200	-4.286%	10	366	-80.100%
2025-05-15	4.2000	4.2000	4.2000	4.2000	-5.618%	5	366	-80.952%
2025-05-13	4.4500	4.4500	4.4500	4.4500	-1.111%	13	371	-82.022%
2025-05-12	4.2500	4.5000	4.2300	4.5000	-3.226%	8	365	-82.222%
2025-05-08	4.8200	4.9000	4.6500	4.6500	-6.814%	7	366	-82.796%
2025-05-05	5.1500	5.2000	4.9900	4.9900	-7.076%	40	367	-83.968%
2025-05-02	5.2300	5.3700	5.2300	5.3700	-13.666%	4	338	-85.102%
2025-04-30	6.2200	6.2200	6.2200	6.2200	-2.047%	1	339	-87.138%
2025-04-29	6.4200	6.4200	6.2500	6.3500	-20.226%	4	340	-87.402%
2025-04-22	7.9600	7.9600	7.9600	7.9600	-5.575%	2	338	-89.950%
2025-04-21	8.4300	8.4300	8.4300	8.4300	+17.083%	1	338	-90.510%
2025-04-14	7.2000	7.2000	7.2000	7.2000	-9.091%	1	338	-88.889%
2025-04-09	7.9200	7.9200	7.9200	7.9200	-1.000%	14	337	-89.899%
2025-04-08	7.0700	8.0000	7.0700	8.0000	+6.667%	21	337	-90.000%
2025-04-07	6.8600	7.5000	6.6500	7.5000	+41.509%	5	317	-89.333%
2025-04-03	4.9000	5.3000	4.9000	5.3000	+28.954%	5	317	-84.906%
2025-04-02	4.3000	4.3000	4.1100	4.1100	-6.164%	3	315	-80.535%
2025-04-01	3.7500	4.4000	3.7500	4.3800	+15.263%	5	315	-81.735%
2025-03-31	3.8000	3.8000	3.8000	3.8000	+8.571%	1	314	-78.947%
2025-03-28	3.5000	3.5000	3.5000	3.5000	+6.061%	4	314	-77.143%
2025-03-24	3.3000	3.3200	3.3000	3.3000	-4.348%	8	314	-75.758%
2025-03-21	3.5000	3.5500	3.4500	3.4500	-8.000%	10	309	-76.812%
2025-03-19	3.7500	3.7500	3.7500	3.7500	-1.316%	4	309	-78.667%
2025-03-18	3.8000	3.8000	3.8000	3.8000	-3.797%	1	310	-78.947%
2025-03-17	3.9500	3.9500	3.9500	3.9500	-18.557%	1	310	-79.747%
2025-03-12	5.3000	5.3000	4.8500	4.8500	-6.731%	10	310	-83.505%
2025-03-11	5.2000	5.2000	5.2000	5.2000	-7.965%	2	310	-84.615%
2025-03-10	5.6500	5.6500	5.6500	5.6500	+11.002%	4	308	-85.841%
2025-03-07	5.0900	5.0900	5.0900	5.0900	+14.382%	16	312	-84.283%
2025-02-20	4.4500	4.4500	4.4500	4.4500	-0.891%	1	309	-82.022%
2025-02-18	4.4900	4.4900	4.4900	4.4900	+1.126%	1	310	-82.183%
2025-02-14	4.4400	4.4400	4.4400	4.4400	-3.478%	2	310	-81.982%
2025-02-13	4.6000	4.6000	4.6000	4.6000	-2.128%	2	308	-82.609%
2025-02-12	4.7000	4.7000	4.7000	4.7000	+2.174%	150	308	-82.979%
2025-02-11	4.6000	4.6000	4.6000	4.6000	+9.524%	3	158	-82.609%
2025-02-05	4.2000	4.2000	4.2000	4.2000	-1.176%	25	155	-80.952%
2025-01-29	4.2500	4.2500	4.2500	4.2500	+3.912%	50	155	-81.176%
2025-01-28	4.0900	4.0900	4.0900	4.0900	+6.234%	1	197	-80.440%
2025-01-27	4.0000	4.0000	3.8500	3.8500	-7.229%	16	196	-79.221%
2025-01-22	3.9800	4.1500	3.9800	4.1500	+4.798%	3	186	-80.723%
2025-01-21	3.9600	3.9600	3.9600	3.9600	-8.333%	5	185	-79.798%
2025-01-17	4.3200	4.3200	4.3200	4.3200	+2.857%	50	180	-81.481%
2025-01-16	4.2000	4.2000	4.2000	4.2000	+8.247%	10	180	-80.952%
2025-01-14	3.8800	3.8800	3.8800	3.8800	-5.825%	1	170	-79.381%
2025-01-07	4.1200	4.1200	4.1200	4.1200	+5.371%	5	169	-80.583%
2024-12-30	3.9100	3.9100	3.9100	3.9100	+2.895%	1	164	-79.540%
2024-12-26	3.8000	3.8000	3.8000	3.8000	-5.000%	1	164	-78.947%
2024-12-06	4.0000	4.0000	4.0000	4.0000	-15.612%	20	163	-80.000%
2024-11-08	4.7400	4.7400	4.7400	4.7400	-9.886%	2	173	-83.122%
2024-11-05	5.2600	5.2600	5.2600	5.2600	-0.567%	1	174	-84.791%
2024-11-04	5.2900	5.2900	5.2900	5.2900	+2.124%	1	174	-84.877%
2024-11-01	5.1800	5.1800	5.1800	5.1800	+6.366%	2	173	-84.556%
2024-10-30	4.8700	4.9900	4.8400	4.8700	-4.510%	5	174	-83.573%
2024-10-29	5.1000	5.1000	5.1000	5.1000	-0.971%	2	174	-84.314%
2024-10-28	5.1500	5.1500	5.1500	5.1500	-5.505%	100	172	-84.466%
2024-10-25	5.4500	5.4500	5.4500	5.4500	-2.679%	2	72	-85.321%
2024-10-24	5.5300	5.6000	5.5300	5.6000	+3.131%	23	71	-85.714%
2024-10-17	5.3500	5.4300	5.3500	5.4300	+1.495%	10	48	-85.267%
2024-10-08	5.3500	5.3500	5.3500	5.3500	+3.083%	1	38	-85.047%
2024-10-04	5.1900	5.1900	5.1900	5.1900	-6.486%	20	37	-84.586%
2024-10-03	5.5200	5.5500	5.5100	5.5500	-7.500%	20	27	-85.586%
2024-09-25	5.8000	6.0000	5.8000	6.0000	+0.167%	6	7	-86.667%
2024-09-17	5.9900	5.9900	5.9900	5.9900	0.000%	1	1	-86.644%