Dark

LUV20270115P40
LUV Jan 15 2027 40.00 Put (LUV270115P00040000)
option OPRA

EOD

Jul 23, 2026

2.97+32.000%(+0.72)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.9300	3.0000	2.8500	2.9700	+32.000%	10	471	0.000%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-12.791%	5	466	+32.000%
2026-07-17	2.4500	2.6000	2.4500	2.5800	+22.275%	16	461	+15.116%
2026-07-16	2.0800	2.2700	2.0800	2.1100	-17.255%	16	475	+40.758%
2026-07-14	2.5500	2.5500	2.5500	2.5500	+9.442%	5	475	+16.471%
2026-07-07	2.3300	2.3300	2.3300	2.3300	+13.659%	5	470	+27.468%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-8.889%	5	475	+44.878%
2026-06-24	2.2500	2.2500	2.2500	2.2500	-10.000%	2	470	+32.000%
2026-06-22	2.6000	2.6000	2.4900	2.5000	-14.384%	62	472	+18.800%
2026-06-18	2.9000	2.9200	2.5000	2.9200	+3.180%	12	426	+1.712%
2026-06-17	2.8300	2.8300	2.8300	2.8300	-15.522%	1	426	+4.947%
2026-06-15	2.7500	3.3500	2.7500	3.3500	-9.704%	11	426	-11.343%
2026-06-12	3.6700	3.8200	3.5800	3.7100	-24.440%	26	416	-19.946%
2026-06-11	5.0000	5.0000	4.9000	4.9100	-0.808%	14	412	-39.511%
2026-06-10	4.9500	5.0700	4.9500	4.9500	+10.000%	10	422	-40.000%
2026-06-09	4.6500	4.6500	4.5000	4.5000	-6.832%	16	419	-34.000%
2026-06-02	4.8800	4.8800	4.7500	4.8300	-0.821%	20	414	-38.509%
2026-06-01	5.0000	5.0000	4.7800	4.8700	+7.033%	20	414	-39.014%
2026-05-29	4.4200	4.6000	4.3000	4.5500	-5.208%	9	414	-34.725%
2026-05-28	4.7000	4.8000	4.5000	4.8000	+7.865%	6	410	-38.125%
2026-05-27	4.4000	4.6000	4.4000	4.4500	-9.184%	58	408	-33.258%
2026-05-26	5.0000	5.0000	4.9000	4.9000	-11.712%	27	393	-39.388%
2026-05-22	5.5500	5.5500	5.5500	5.5500	-19.565%	2	392	-46.486%
2026-05-20	6.9000	6.9000	6.9000	6.9000	+11.831%	1	392	-56.957%
2026-05-18	6.1700	6.1700	6.1700	6.1700	+16.415%	1	393	-51.864%
2026-05-08	5.3000	5.3000	5.3000	5.3000	-2.930%	1	393	-43.962%
2026-05-06	5.4600	5.4600	5.4600	5.4600	-17.273%	2	393	-45.604%
2026-04-30	6.6500	6.6500	6.6000	6.6000	-1.639%	12	395	-55.000%
2026-04-28	6.7000	6.7100	6.7000	6.7100	+1.976%	8	397	-55.738%
2026-04-24	6.5800	6.5800	6.5800	6.5800	+17.082%	2	390	-54.863%
2026-04-21	5.2000	5.6200	5.2000	5.6200	+2.555%	10	378	-47.153%
2026-04-20	5.6500	5.6500	5.4800	5.4800	+12.990%	7	378	-45.803%
2026-04-17	4.8500	4.8500	4.8500	4.8500	-11.818%	35	383	-38.763%
2026-04-15	5.9300	5.9300	5.5000	5.5000	-12.000%	3	348	-46.000%
2026-04-09	6.2500	6.2500	6.2500	6.2500	+2.459%	1	347	-52.480%
2026-04-08	6.1000	6.1000	6.1000	6.1000	-16.209%	1	347	-51.311%
2026-04-06	7.2800	7.2800	7.2800	7.2800	+0.414%	2	347	-59.203%
2026-04-01	7.2500	7.2500	7.2500	7.2500	-9.938%	11	347	-59.034%
2026-03-31	8.0000	8.0500	8.0000	8.0500	-1.227%	26	350	-63.106%
2026-03-30	8.0500	8.1500	8.0500	8.1500	+6.536%	3	324	-63.558%
2026-03-27	7.2500	7.7500	7.2500	7.6500	+27.288%	15	321	-61.176%
2026-03-25	6.0100	6.0100	6.0100	6.0100	-9.351%	1	309	-50.582%
2026-03-24	6.6300	6.6300	6.6300	6.6300	+10.500%	2	310	-55.204%
2026-03-23	5.9500	6.0000	5.9500	6.0000	-11.635%	20	308	-50.500%
2026-03-20	6.7900	6.7900	6.7900	6.7900	-0.147%	10	318	-56.259%
2026-03-18	6.2500	6.8000	6.2500	6.8000	-7.483%	2	318	-56.324%
2026-03-13	7.4500	7.4500	7.3500	7.3500	+5.755%	3	318	-59.592%
2026-03-12	6.8500	7.0000	6.8500	6.9500	+13.008%	8	318	-57.266%
2026-03-11	6.1500	6.1500	6.1500	6.1500	-7.100%	1	326	-51.707%
2026-03-09	6.6200	6.6200	6.6200	6.6200	+3.438%	1	325	-55.136%
2026-03-06	5.9000	6.4000	5.7600	6.4000	+23.077%	64	324	-53.594%
2026-03-05	4.7000	5.2000	4.7000	5.2000	+26.829%	6	309	-42.885%
2026-03-04	4.1500	4.1500	4.0500	4.1000	-7.240%	12	309	-27.561%
2026-03-03	4.3300	4.4200	4.3300	4.4200	+26.286%	3	310	-32.805%
2026-02-27	3.7100	3.7100	3.5000	3.5000	+9.375%	2	310	-15.143%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-10.364%	1	310	-7.188%
2026-02-25	3.6400	3.6500	3.5700	3.5700	-0.833%	50	309	-16.807%
2026-02-19	3.6000	3.6000	3.6000	3.6000	+44.000%	5	309	-17.500%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-18.033%	1	314	+18.800%
2026-02-13	3.0500	3.0500	3.0500	3.0500	+22.000%	10	323	-2.623%
2026-02-11	2.5000	2.5000	2.5000	2.5000	+3.734%	5	323	+18.800%
2026-02-06	2.4100	2.4100	2.4100	2.4100	-9.738%	5	323	+23.237%
2026-02-05	2.6700	2.6700	2.6700	2.6700	-7.612%	50	328	+11.236%
2026-02-02	3.0700	3.0700	2.8900	2.8900	-13.731%	12	328	+2.768%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-7.459%	2	320	-11.343%
2026-01-29	3.7500	3.7700	3.5500	3.6200	-26.869%	12	320	-17.956%
2026-01-28	4.9500	4.9500	4.9500	4.9500	+2.062%	2	320	-40.000%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+3.191%	2	320	-38.763%
2026-01-23	4.7000	4.7000	4.7000	4.7000	-3.491%	20	320	-36.809%
2026-01-20	4.8700	4.8700	4.8700	4.8700	+5.870%	1	300	-39.014%
2026-01-16	4.6000	4.6000	4.6000	4.6000	+4.308%	1	301	-35.435%
2026-01-15	4.4100	4.4100	4.4100	4.4100	+6.265%	1	301	-32.653%
2026-01-13	4.1500	4.1500	4.1500	4.1500	-4.157%	1	301	-28.434%
2026-01-12	4.4000	4.4000	4.3300	4.3300	+5.610%	31	300	-31.409%
2026-01-09	4.1000	4.1000	4.1000	4.1000	-11.828%	5	269	-27.561%
2026-01-05	4.6000	4.7400	4.6000	4.6500	-6.061%	8	256	-36.129%
2025-12-31	4.9500	4.9500	4.9500	4.9500	-2.941%	1	256	-40.000%
2025-12-29	5.1000	5.1000	5.1000	5.1000	+5.155%	33	256	-41.765%
2025-12-23	4.8500	4.8500	4.8500	4.8500	-6.731%	10	223	-38.763%
2025-12-22	5.2500	5.2500	5.2000	5.2000	-5.455%	15	208	-42.885%
2025-12-12	5.2000	5.5000	5.2000	5.5000	-4.348%	3	208	-46.000%
2025-12-10	5.7500	5.7500	5.7500	5.7500	-14.562%	20	208	-48.348%
2025-12-09	6.7300	6.7300	6.7300	6.7300	-29.896%	15	188	-55.869%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-4.192%	41	182	-69.063%
2025-11-21	10.0200	10.0200	10.0200	10.0200	-0.792%	1	141	-70.359%
2025-10-23	10.1000	10.1500	10.1000	10.1000	+13.483%	100	140	-70.594%
2025-10-22	8.9000	8.9000	8.9000	8.9000	+1.714%	1	45	-66.629%
2025-10-20	8.8000	8.8000	8.7500	8.7500	-5.405%	2	44	-66.057%
2025-10-09	9.1000	9.3500	9.1000	9.2500	-1.070%	8	44	-67.892%
2025-10-03	9.3500	9.3500	9.3500	9.3500	+11.310%	1	43	-68.235%
2025-07-24	8.4000	8.4000	8.4000	8.4000	+13.514%	5	44	-64.643%
2025-07-18	7.4000	7.4000	7.4000	7.4000	+2.069%	17	44	-59.865%
2025-07-16	7.2500	7.2500	7.2500	7.2500	-50.847%	12	37	-59.034%
2025-04-16	14.7500	14.7500	14.7500	14.7500	+4.240%	1	26	-79.864%
2025-04-15	14.1600	14.1600	14.1500	14.1500	-5.541%	27	26	-79.011%
2025-04-14	15.0300	15.0300	14.9800	14.9800	+33.156%	8	36	-80.174%
2025-04-09	11.2500	11.2500	11.2500	11.2500	-0.531%	5	44	-73.600%
2025-04-03	11.3200	11.3300	11.3000	11.3100	+35.287%	10	49	-73.740%
2025-03-27	8.3600	8.3600	8.3600	8.3600	+1.951%	10	59	-64.474%
2025-03-26	8.1000	8.2000	8.0800	8.2000	-14.136%	40	50	-63.780%
2025-03-17	9.5500	9.5500	9.5500	9.5500	+4.715%	1	15	-68.901%
2024-12-30	9.1200	9.1200	9.1200	9.1200	-8.617%	1	15	-67.434%
2024-12-17	9.9800	9.9800	9.9800	9.9800	+1.526%	1	14	-70.240%
2024-12-16	9.5500	9.8300	9.5500	9.8300	+0.821%	11	4	-69.786%
2024-12-13	9.7500	9.7500	9.7500	9.7500	+5.292%	6	4	-69.538%
2024-12-11	9.2600	9.2600	9.2600	9.2600	0.000%	1	1	-67.927%