Dark

LUV20270115P35
LUV Jan 15 2027 35.00 Put (LUV270115P00035000)
option OPRA

EOD

Sep 11, 2026

1.79-11.823%(-0.24)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.7700	1.8500	1.7600	1.7900	-11.823%	20	942	0.000%
2026-09-10	2.0000	2.1000	1.9600	2.0300	+3.571%	32	938	-11.823%
2026-09-09	1.9600	1.9600	1.9600	1.9600	+5.946%	5	930	-8.673%
2026-09-08	1.8300	1.8600	1.7800	1.8500	+6.936%	68	925	-3.243%
2026-09-04	1.8400	1.8400	1.7200	1.7300	-13.930%	31	874	+3.468%
2026-09-03	2.0100	2.0100	2.0100	2.0100	-3.365%	1	874	-10.945%
2026-09-02	2.0700	2.0800	2.0700	2.0800	-12.236%	3	874	-13.942%
2026-09-01	2.2100	2.3700	2.2000	2.3700	+14.493%	37	872	-24.473%
2026-08-31	2.0100	2.1200	2.0000	2.0700	+11.892%	124	863	-13.527%
2026-08-28	1.8100	1.8500	1.8100	1.8500	+12.805%	7	829	-3.243%
2026-08-27	1.6400	1.6400	1.6400	1.6400	+17.143%	5	822	+9.146%
2026-08-26	1.4000	1.4000	1.4000	1.4000	-20.000%	6	827	+27.857%
2026-08-25	1.7500	1.7500	1.7500	1.7500	-8.377%	1	826	+2.286%
2026-08-21	1.8700	1.9100	1.8700	1.9100	+0.526%	2	826	-6.283%
2026-08-20	1.8500	1.9000	1.8500	1.9000	+59.664%	3	826	-5.789%
2026-08-12	1.1800	1.2400	1.1100	1.1900	+3.478%	21	825	+50.420%
2026-08-11	1.2400	1.2400	1.1200	1.1500	+19.792%	23	825	+55.652%
2026-08-05	0.9600	0.9600	0.9600	0.9600	-33.333%	1	822	+86.458%
2026-07-30	1.4800	1.4800	1.4400	1.4400	-3.356%	12	822	+24.306%
2026-07-27	1.3900	1.5600	1.3900	1.4900	-8.589%	21	814	+20.134%
2026-07-24	1.5600	1.7000	1.5500	1.6300	+28.346%	17	815	+9.816%
2026-07-20	1.3200	1.3500	1.2500	1.2700	+18.692%	368	815	+40.945%
2026-07-16	1.1600	1.2600	1.0700	1.0700	-8.547%	18	525	+67.290%
2026-07-15	1.2900	1.3900	1.1700	1.1700	-16.429%	16	525	+52.991%
2026-07-10	1.4000	1.4000	1.4000	1.4000	+13.821%	1	525	+27.857%
2026-07-07	1.3500	1.3500	1.2300	1.2300	+11.818%	10	525	+45.528%
2026-07-06	1.1100	1.1100	1.1000	1.1000	-10.569%	3	532	+62.727%
2026-07-02	1.1400	1.2300	1.0800	1.2300	-5.385%	13	526	+45.528%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-18.750%	20	526	+37.692%
2026-06-22	1.6000	1.6000	1.6000	1.6000	+1.911%	1	535	+11.875%
2026-06-18	1.5700	1.5700	1.5700	1.5700	-4.848%	10	535	+14.013%
2026-06-16	1.6800	1.6800	1.6500	1.6500	-17.500%	20	535	+8.485%
2026-06-15	1.9700	2.0000	1.9700	2.0000	-7.834%	2	535	-10.500%
2026-06-12	2.1500	2.3300	2.1400	2.1700	-27.667%	20	536	-17.512%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+1.010%	9	536	-40.333%
2026-06-10	2.9700	2.9700	2.9700	2.9700	-3.571%	1	545	-39.731%
2026-06-08	3.0200	3.0800	3.0200	3.0800	+4.054%	8	545	-41.883%
2026-06-05	3.2500	3.2500	2.9600	2.9600	-2.632%	10	545	-39.527%
2026-06-03	3.1000	3.3000	3.0000	3.0400	+4.110%	59	555	-41.118%
2026-06-02	3.0000	3.0000	2.7700	2.9200	+1.742%	13	599	-38.699%
2026-06-01	3.0000	3.0000	2.7800	2.8700	+1.413%	20	604	-37.631%
2026-05-27	2.5000	2.8400	2.5000	2.8300	-5.667%	33	604	-36.749%
2026-05-26	3.0000	3.0000	3.0000	3.0000	-16.667%	22	619	-40.333%
2026-05-20	3.6000	3.6000	3.6000	3.6000	-6.494%	19	637	-50.278%
2026-05-18	3.8500	3.8500	3.8500	3.8500	+14.925%	1	638	-53.506%
2026-05-07	3.1800	3.3500	3.1800	3.3500	-20.238%	8	638	-46.567%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-3.448%	1	638	-57.381%
2026-04-29	4.3500	4.3500	4.3500	4.3500	+3.571%	2	638	-58.851%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+5.000%	1	636	-57.381%
2026-04-27	4.0000	4.0000	4.0000	4.0000	+2.564%	20	635	-55.250%
2026-04-24	4.2000	4.2000	3.9000	3.9000	-14.286%	368	618	-54.103%
2026-04-23	4.4000	4.5500	4.0500	4.5500	+14.899%	19	310	-60.659%
2026-04-22	4.3500	4.3500	3.9600	3.9600	+13.143%	10	294	-54.798%
2026-04-15	3.5000	3.6300	3.5000	3.5000	-20.455%	56	294	-48.857%
2026-04-13	4.0500	4.4000	4.0500	4.4000	+11.111%	51	307	-59.318%
2026-04-10	3.9600	3.9600	3.9600	3.9600	-4.578%	10	288	-54.798%
2026-04-08	4.0000	4.1500	4.0000	4.1500	-17.822%	3	283	-56.867%
2026-04-02	5.5000	5.5000	5.0500	5.0500	+9.783%	11	281	-64.554%
2026-04-01	4.6000	4.6000	4.6000	4.6000	-10.680%	10	281	-61.087%
2026-03-30	5.5000	5.5000	5.1500	5.1500	+7.292%	25	281	-65.243%
2026-03-27	4.8000	4.8000	4.8000	4.8000	+12.941%	1	286	-62.708%
2026-03-24	4.2500	4.2500	4.2500	4.2500	+6.250%	1	286	-57.882%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+1.266%	10	285	-55.250%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-19.223%	1	275	-54.684%
2026-03-13	4.8900	4.8900	4.8900	4.8900	+12.414%	10	274	-63.395%
2026-03-12	4.3500	4.3500	4.3500	4.3500	+10.127%	1	264	-58.851%
2026-03-11	3.9500	3.9500	3.9500	3.9500	-3.659%	3	264	-54.684%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+29.747%	1	264	-56.341%
2026-03-05	3.3000	3.3500	3.1600	3.1600	+19.245%	82	264	-43.354%
2026-03-03	2.6500	2.6500	2.6500	2.6500	+17.778%	1	255	-32.453%
2026-02-27	2.2500	2.3300	2.2100	2.2500	+7.656%	11	256	-20.444%
2026-02-25	2.0200	2.1100	2.0200	2.0900	+4.500%	60	255	-14.354%
2026-02-23	2.0000	2.0000	2.0000	2.0000	+6.383%	5	255	-10.500%
2026-02-20	1.8800	1.8800	1.8800	1.8800	+2.174%	3	250	-4.787%
2026-02-19	1.7500	1.8400	1.7500	1.8400	+26.897%	15	250	-2.717%
2026-02-17	1.4500	1.4500	1.4500	1.4500	-14.706%	5	235	+23.448%
2026-02-12	2.0700	2.0700	1.7000	1.7000	+6.250%	10	235	+5.294%
2026-02-11	1.4700	1.6000	1.4700	1.6000	+4.575%	18	235	+11.875%
2026-02-05	1.6800	1.8000	1.5300	1.5300	-21.538%	42	233	+16.993%
2026-01-30	1.9500	1.9500	1.9500	1.9500	-13.333%	3	211	-8.205%
2026-01-29	2.2500	2.2700	1.8000	2.2500	-28.571%	29	211	-20.444%
2026-01-28	3.0500	3.1500	3.0500	3.1500	+14.545%	2	195	-43.175%
2026-01-27	2.7400	2.7500	2.7400	2.7500	-4.181%	21	195	-34.909%
2026-01-20	2.8700	2.8700	2.8700	2.8700	+6.691%	1	215	-37.631%
2026-01-15	2.6900	2.6900	2.6900	2.6900	-5.614%	1	215	-33.457%
2026-01-14	3.0000	3.0000	2.8500	2.8500	+11.328%	7	216	-37.193%
2026-01-12	2.5600	2.5600	2.5600	2.5600	-7.914%	2	216	-30.078%
2026-01-06	2.7800	2.7800	2.7800	2.7800	+0.361%	10	214	-35.612%
2026-01-05	2.7700	2.7700	2.7700	2.7700	-7.667%	2	222	-35.379%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-5.363%	10	222	-40.333%
2025-12-22	3.1700	3.1700	3.1700	3.1700	-2.462%	10	232	-43.533%
2025-12-17	3.3500	3.3500	3.2500	3.2500	-19.951%	15	232	-44.923%
2025-12-09	4.3000	4.3000	4.0600	4.0600	-6.667%	31	232	-55.911%
2025-12-05	4.2700	4.3800	4.2700	4.3500	-12.826%	30	243	-58.851%
2025-12-04	5.0900	5.0900	4.9900	4.9900	-1.188%	15	243	-64.128%
2025-12-03	5.0500	5.0500	5.0500	5.0500	-1.751%	6	243	-64.554%
2025-12-02	5.1600	5.1600	5.1400	5.1400	-6.545%	5	237	-65.175%
2025-12-01	5.5000	5.5000	5.5000	5.5000	+1.852%	22	237	-67.455%
2025-11-28	5.3500	5.4100	5.3500	5.4000	-4.425%	7	236	-66.852%
2025-11-25	5.8000	5.8000	5.6500	5.6500	-13.077%	6	236	-68.319%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-13.218%	39	232	-72.462%
2025-11-05	7.3500	7.4900	7.3500	7.4900	-5.190%	10	199	-76.101%
2025-10-31	7.9500	7.9500	7.9000	7.9000	+33.898%	11	189	-77.342%
2025-10-22	5.8500	5.9000	5.8500	5.9000	+5.357%	5	188	-69.661%
2025-10-21	5.6000	5.6000	5.6000	5.6000	-17.647%	1	188	-68.036%
2025-10-09	6.0400	6.8000	6.0400	6.8000	+9.677%	9	188	-73.676%
2025-09-29	6.2000	6.2000	6.2000	6.2000	+9.735%	2	183	-71.129%
2025-09-24	5.7200	5.7200	5.6500	5.6500	-10.317%	25	181	-68.319%
2025-09-22	6.3000	6.3000	6.3000	6.3000	-10.384%	12	166	-71.587%
2025-09-16	7.0400	7.0400	7.0300	7.0300	+4.925%	10	154	-74.538%
2025-09-11	6.7000	6.7000	6.7000	6.7000	+3.555%	5	154	-73.284%
2025-09-02	6.4700	6.4700	6.4700	6.4700	+4.355%	5	149	-72.334%
2025-08-25	6.2000	6.2000	6.2000	6.2000	-18.742%	21	149	-71.129%
2025-08-07	7.6300	7.6300	7.6300	7.6300	+1.060%	25	136	-76.540%
2025-08-04	7.3900	7.5500	7.3400	7.5500	+7.857%	5	159	-76.291%
2025-07-31	7.0000	7.0000	7.0000	7.0000	+22.807%	1	160	-74.429%
2025-07-24	5.4000	5.7000	5.4000	5.7000	+23.913%	3	161	-68.596%
2025-07-16	4.5200	4.6000	4.5000	4.6000	+4.545%	22	159	-61.087%
2025-07-14	4.3500	4.5000	4.3500	4.4000	+1.617%	21	160	-59.318%
2025-07-10	4.1900	4.4000	4.1900	4.3300	-34.789%	47	143	-58.661%
2025-06-16	6.5500	6.6400	6.5500	6.6400	+19.640%	5	108	-73.042%
2025-06-10	5.5500	5.5500	5.5500	5.5500	-3.478%	2	107	-67.748%
2025-06-09	5.7500	5.7500	5.7500	5.7500	-19.014%	2	107	-68.870%
2025-05-12	7.1000	7.1000	7.1000	7.1000	-4.698%	1	107	-74.789%
2025-05-09	7.4500	7.4500	7.4500	7.4500	-15.629%	2	106	-75.973%
2025-05-01	8.9100	8.9100	8.8300	8.8300	-18.316%	24	106	-79.728%
2025-04-24	10.8000	10.8100	10.8000	10.8100	-6.569%	10	102	-83.441%
2025-04-22	11.7400	11.7400	11.5700	11.5700	+0.872%	3	92	-84.529%
2025-04-17	11.4700	11.4700	11.4700	11.4700	+4.558%	1	93	-84.394%
2025-04-16	10.6000	10.9700	10.6000	10.9700	-4.774%	2	93	-83.683%
2025-04-09	11.5200	11.5200	11.5200	11.5200	+15.200%	14	91	-84.462%
2025-04-07	10.0000	10.0000	10.0000	10.0000	-4.671%	1	100	-82.100%
2025-04-04	10.4900	10.4900	10.4900	10.4900	+33.291%	4	100	-82.936%
2025-04-03	7.8700	7.8700	7.8700	7.8700	+13.237%	14	98	-77.255%
2025-04-01	6.9500	6.9500	6.9500	6.9500	+20.242%	1	91	-74.245%
2025-03-28	5.7800	5.7800	5.7800	5.7800	+2.664%	2	90	-69.031%
2025-03-27	5.6300	5.6300	5.6300	5.6300	+3.875%	1	90	-68.206%
2025-03-24	5.4500	5.4500	5.4200	5.4200	-1.812%	12	90	-66.974%
2025-03-21	5.4900	5.5200	5.4900	5.5200	-25.102%	4	78	-67.572%
2025-03-13	7.0800	7.3700	7.0800	7.3700	-1.206%	19	85	-75.712%
2025-03-12	7.4600	7.4600	7.4600	7.4600	-2.484%	2	85	-76.005%
2025-03-11	7.6500	7.6500	7.6500	7.6500	-3.165%	12	83	-76.601%
2025-03-05	7.9000	7.9000	7.9000	7.9000	+17.211%	1	83	-77.342%
2025-01-23	6.7400	6.7400	6.7400	6.7400	+8.710%	5	83	-73.442%
2025-01-22	6.2000	6.2000	6.2000	6.2000	-3.577%	2	78	-71.129%
2025-01-14	6.4400	6.4400	6.4300	6.4300	-0.310%	5	76	-72.162%
2025-01-10	6.4500	6.4500	6.4500	6.4500	+5.738%	40	71	-72.248%
2025-01-06	6.1000	6.1000	6.1000	6.1000	-0.974%	10	51	-70.656%
2024-12-30	6.1600	6.1600	6.1600	6.1600	-10.595%	1	41	-70.942%
2024-12-17	6.8900	6.8900	6.8900	6.8900	+9.019%	1	40	-74.020%
2024-12-11	6.3200	6.3200	6.3200	6.3200	+1.608%	1	41	-71.677%
2024-12-06	6.2200	6.2200	6.2200	6.2200	-12.640%	2	40	-71.222%
2024-11-14	6.9600	7.1500	6.7000	7.1200	0.000%	40	40	-74.860%