Dark

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

EOD

Sep 14, 2026

3.82-0.779%(-0.03)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.0000	4.0000	3.7000	3.8200	-0.779%	68	586	0.000%
2026-09-11	3.9000	3.9600	3.8500	3.8500	-11.085%	9	587	-0.779%
2026-09-10	4.3000	4.3300	4.2500	4.3300	+13.947%	9	587	-11.778%
2026-09-04	3.8500	3.8500	3.8000	3.8000	-11.833%	7	589	+0.526%
2026-09-03	4.3100	4.3100	4.3100	4.3100	+0.233%	1	589	-11.369%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-10.788%	1	588	-11.163%
2026-09-01	4.6300	4.8200	4.4500	4.8200	+9.545%	8	589	-20.747%
2026-08-31	4.2000	4.4000	4.2000	4.4000	+12.821%	46	588	-13.182%
2026-08-28	3.7500	3.9000	3.7500	3.9000	+6.267%	3	584	-2.051%
2026-08-27	3.7500	3.7500	3.6700	3.6700	+20.328%	3	584	+4.087%
2026-08-26	3.5500	3.6000	3.0500	3.0500	-15.746%	44	584	+25.246%
2026-08-25	3.5000	3.7000	3.4000	3.6200	+0.556%	52	555	+5.525%
2026-08-24	3.6000	3.6000	3.6000	3.6000	-6.005%	3	562	+6.111%
2026-08-21	3.7900	3.8300	3.7900	3.8300	+1.592%	17	562	-0.261%
2026-08-20	3.7000	3.8000	3.7000	3.7700	+12.537%	7	547	+1.326%
2026-08-19	3.2000	3.3500	3.2000	3.3500	+26.415%	36	544	+14.030%
2026-08-17	2.6500	2.6500	2.6500	2.6500	+8.607%	1	510	+44.151%
2026-08-13	2.4400	2.4400	2.4400	2.4400	-0.813%	5	510	+56.557%
2026-08-12	2.5100	2.5800	2.4300	2.4600	0.000%	44	514	+55.285%
2026-08-11	2.3900	2.5200	2.3800	2.4600	-5.385%	20	494	+55.285%
2026-08-10	2.3600	2.6000	2.3600	2.6000	+34.021%	14	494	+46.923%
2026-08-05	1.9400	1.9400	1.9400	1.9400	-35.333%	1	481	+96.907%
2026-07-30	3.0000	3.0000	3.0000	3.0000	+6.007%	1	481	+27.333%
2026-07-29	2.8300	2.8300	2.8300	2.8300	+6.792%	3	480	+34.982%
2026-07-28	2.6400	2.6600	2.6400	2.6500	-10.169%	53	477	+44.151%
2026-07-27	2.7900	2.9500	2.7900	2.9500	+6.115%	44	471	+29.492%
2026-07-24	2.9300	2.9600	2.7800	2.7800	-6.397%	9	471	+37.410%
2026-07-23	2.9300	3.0000	2.8500	2.9700	+32.000%	10	471	+28.620%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-12.791%	5	466	+69.778%
2026-07-17	2.4500	2.6000	2.4500	2.5800	+22.275%	16	461	+48.062%
2026-07-16	2.0800	2.2700	2.0800	2.1100	-17.255%	16	475	+81.043%
2026-07-14	2.5500	2.5500	2.5500	2.5500	+9.442%	5	475	+49.804%
2026-07-07	2.3300	2.3300	2.3300	2.3300	+13.659%	5	470	+63.948%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-8.889%	5	475	+86.341%
2026-06-24	2.2500	2.2500	2.2500	2.2500	-10.000%	2	470	+69.778%
2026-06-22	2.6000	2.6000	2.4900	2.5000	-14.384%	62	472	+52.800%
2026-06-18	2.9000	2.9200	2.5000	2.9200	+3.180%	12	426	+30.822%
2026-06-17	2.8300	2.8300	2.8300	2.8300	-15.522%	1	426	+34.982%
2026-06-15	2.7500	3.3500	2.7500	3.3500	-9.704%	11	426	+14.030%
2026-06-12	3.6700	3.8200	3.5800	3.7100	-24.440%	26	416	+2.965%
2026-06-11	5.0000	5.0000	4.9000	4.9100	-0.808%	14	412	-22.200%
2026-06-10	4.9500	5.0700	4.9500	4.9500	+10.000%	10	422	-22.828%
2026-06-09	4.6500	4.6500	4.5000	4.5000	-6.832%	16	419	-15.111%
2026-06-02	4.8800	4.8800	4.7500	4.8300	-0.821%	20	414	-20.911%
2026-06-01	5.0000	5.0000	4.7800	4.8700	+7.033%	20	414	-21.561%
2026-05-29	4.4200	4.6000	4.3000	4.5500	-5.208%	9	414	-16.044%
2026-05-28	4.7000	4.8000	4.5000	4.8000	+7.865%	6	410	-20.417%
2026-05-27	4.4000	4.6000	4.4000	4.4500	-9.184%	58	408	-14.157%
2026-05-26	5.0000	5.0000	4.9000	4.9000	-11.712%	27	393	-22.041%
2026-05-22	5.5500	5.5500	5.5500	5.5500	-19.565%	2	392	-31.171%
2026-05-20	6.9000	6.9000	6.9000	6.9000	+11.831%	1	392	-44.638%
2026-05-18	6.1700	6.1700	6.1700	6.1700	+16.415%	1	393	-38.088%
2026-05-08	5.3000	5.3000	5.3000	5.3000	-2.930%	1	393	-27.925%
2026-05-06	5.4600	5.4600	5.4600	5.4600	-17.273%	2	393	-30.037%
2026-04-30	6.6500	6.6500	6.6000	6.6000	-1.639%	12	395	-42.121%
2026-04-28	6.7000	6.7100	6.7000	6.7100	+1.976%	8	397	-43.070%
2026-04-24	6.5800	6.5800	6.5800	6.5800	+17.082%	2	390	-41.945%
2026-04-21	5.2000	5.6200	5.2000	5.6200	+2.555%	10	378	-32.028%
2026-04-20	5.6500	5.6500	5.4800	5.4800	+12.990%	7	378	-30.292%
2026-04-17	4.8500	4.8500	4.8500	4.8500	-11.818%	35	383	-21.237%
2026-04-15	5.9300	5.9300	5.5000	5.5000	-12.000%	3	348	-30.545%
2026-04-09	6.2500	6.2500	6.2500	6.2500	+2.459%	1	347	-38.880%
2026-04-08	6.1000	6.1000	6.1000	6.1000	-16.209%	1	347	-37.377%
2026-04-06	7.2800	7.2800	7.2800	7.2800	+0.414%	2	347	-47.527%
2026-04-01	7.2500	7.2500	7.2500	7.2500	-9.938%	11	347	-47.310%
2026-03-31	8.0000	8.0500	8.0000	8.0500	-1.227%	26	350	-52.547%
2026-03-30	8.0500	8.1500	8.0500	8.1500	+6.536%	3	324	-53.129%
2026-03-27	7.2500	7.7500	7.2500	7.6500	+27.288%	15	321	-50.065%
2026-03-25	6.0100	6.0100	6.0100	6.0100	-9.351%	1	309	-36.439%
2026-03-24	6.6300	6.6300	6.6300	6.6300	+10.500%	2	310	-42.383%
2026-03-23	5.9500	6.0000	5.9500	6.0000	-11.635%	20	308	-36.333%
2026-03-20	6.7900	6.7900	6.7900	6.7900	-0.147%	10	318	-43.741%
2026-03-18	6.2500	6.8000	6.2500	6.8000	-7.483%	2	318	-43.824%
2026-03-13	7.4500	7.4500	7.3500	7.3500	+5.755%	3	318	-48.027%
2026-03-12	6.8500	7.0000	6.8500	6.9500	+13.008%	8	318	-45.036%
2026-03-11	6.1500	6.1500	6.1500	6.1500	-7.100%	1	326	-37.886%
2026-03-09	6.6200	6.6200	6.6200	6.6200	+3.438%	1	325	-42.296%
2026-03-06	5.9000	6.4000	5.7600	6.4000	+23.077%	64	324	-40.313%
2026-03-05	4.7000	5.2000	4.7000	5.2000	+26.829%	6	309	-26.538%
2026-03-04	4.1500	4.1500	4.0500	4.1000	-7.240%	12	309	-6.829%
2026-03-03	4.3300	4.4200	4.3300	4.4200	+26.286%	3	310	-13.575%
2026-02-27	3.7100	3.7100	3.5000	3.5000	+9.375%	2	310	+9.143%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-10.364%	1	310	+19.375%
2026-02-25	3.6400	3.6500	3.5700	3.5700	-0.833%	50	309	+7.003%
2026-02-19	3.6000	3.6000	3.6000	3.6000	+44.000%	5	309	+6.111%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-18.033%	1	314	+52.800%
2026-02-13	3.0500	3.0500	3.0500	3.0500	+22.000%	10	323	+25.246%
2026-02-11	2.5000	2.5000	2.5000	2.5000	+3.734%	5	323	+52.800%
2026-02-06	2.4100	2.4100	2.4100	2.4100	-9.738%	5	323	+58.506%
2026-02-05	2.6700	2.6700	2.6700	2.6700	-7.612%	50	328	+43.071%
2026-02-02	3.0700	3.0700	2.8900	2.8900	-13.731%	12	328	+32.180%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-7.459%	2	320	+14.030%
2026-01-29	3.7500	3.7700	3.5500	3.6200	-26.869%	12	320	+5.525%
2026-01-28	4.9500	4.9500	4.9500	4.9500	+2.062%	2	320	-22.828%
2026-01-27	4.8500	4.8500	4.8500	4.8500	+3.191%	2	320	-21.237%
2026-01-23	4.7000	4.7000	4.7000	4.7000	-3.491%	20	320	-18.723%
2026-01-20	4.8700	4.8700	4.8700	4.8700	+5.870%	1	300	-21.561%
2026-01-16	4.6000	4.6000	4.6000	4.6000	+4.308%	1	301	-16.957%
2026-01-15	4.4100	4.4100	4.4100	4.4100	+6.265%	1	301	-13.379%
2026-01-13	4.1500	4.1500	4.1500	4.1500	-4.157%	1	301	-7.952%
2026-01-12	4.4000	4.4000	4.3300	4.3300	+5.610%	31	300	-11.778%
2026-01-09	4.1000	4.1000	4.1000	4.1000	-11.828%	5	269	-6.829%
2026-01-05	4.6000	4.7400	4.6000	4.6500	-6.061%	8	256	-17.849%
2025-12-31	4.9500	4.9500	4.9500	4.9500	-2.941%	1	256	-22.828%
2025-12-29	5.1000	5.1000	5.1000	5.1000	+5.155%	33	256	-25.098%
2025-12-23	4.8500	4.8500	4.8500	4.8500	-6.731%	10	223	-21.237%
2025-12-22	5.2500	5.2500	5.2000	5.2000	-5.455%	15	208	-26.538%
2025-12-12	5.2000	5.5000	5.2000	5.5000	-4.348%	3	208	-30.545%
2025-12-10	5.7500	5.7500	5.7500	5.7500	-14.562%	20	208	-33.565%
2025-12-09	6.7300	6.7300	6.7300	6.7300	-29.896%	15	188	-43.239%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-4.192%	41	182	-60.208%
2025-11-21	10.0200	10.0200	10.0200	10.0200	-0.792%	1	141	-61.876%
2025-10-23	10.1000	10.1500	10.1000	10.1000	+13.483%	100	140	-62.178%
2025-10-22	8.9000	8.9000	8.9000	8.9000	+1.714%	1	45	-57.079%
2025-10-20	8.8000	8.8000	8.7500	8.7500	-5.405%	2	44	-56.343%
2025-10-09	9.1000	9.3500	9.1000	9.2500	-1.070%	8	44	-58.703%
2025-10-03	9.3500	9.3500	9.3500	9.3500	+11.310%	1	43	-59.144%
2025-07-24	8.4000	8.4000	8.4000	8.4000	+13.514%	5	44	-54.524%
2025-07-18	7.4000	7.4000	7.4000	7.4000	+2.069%	17	44	-48.378%
2025-07-16	7.2500	7.2500	7.2500	7.2500	-50.847%	12	37	-47.310%
2025-04-16	14.7500	14.7500	14.7500	14.7500	+4.240%	1	26	-74.102%
2025-04-15	14.1600	14.1600	14.1500	14.1500	-5.541%	27	26	-73.004%
2025-04-14	15.0300	15.0300	14.9800	14.9800	+33.156%	8	36	-74.499%
2025-04-09	11.2500	11.2500	11.2500	11.2500	-0.531%	5	44	-66.044%
2025-04-03	11.3200	11.3300	11.3000	11.3100	+35.287%	10	49	-66.225%
2025-03-27	8.3600	8.3600	8.3600	8.3600	+1.951%	10	59	-54.306%
2025-03-26	8.1000	8.2000	8.0800	8.2000	-14.136%	40	50	-53.415%
2025-03-17	9.5500	9.5500	9.5500	9.5500	+4.715%	1	15	-60.000%
2024-12-30	9.1200	9.1200	9.1200	9.1200	-8.617%	1	15	-58.114%
2024-12-17	9.9800	9.9800	9.9800	9.9800	+1.526%	1	14	-61.723%
2024-12-16	9.5500	9.8300	9.5500	9.8300	+0.821%	11	4	-61.139%
2024-12-13	9.7500	9.7500	9.7500	9.7500	+5.292%	6	4	-60.821%
2024-12-11	9.2600	9.2600	9.2600	9.2600	0.000%	1	1	-58.747%