Dark

LUV20270115P45
LUV Jan 15 2027 45.00 Put (LUV270115P00045000)
option OPRA

EOD

Sep 11, 2026

7.35-4.545%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.3500	7.3500	7.3500	7.3500	-4.545%	1	1,485	0.000%
2026-09-10	7.3000	7.7000	7.3000	7.7000	+9.220%	8	1,485	-4.545%
2026-09-04	7.0500	7.0500	7.0500	7.0500	-14.649%	23	1,458	+4.255%
2026-09-01	8.2600	8.2600	8.2600	8.2600	+21.471%	50	1,458	-11.017%
2026-08-28	6.8000	6.8000	6.8000	6.8000	+9.677%	3	8,978	+8.088%
2026-08-26	6.2000	6.2000	6.2000	6.2000	-6.061%	7	8,975	+18.548%
2026-08-24	6.6000	6.6000	6.6000	6.6000	-2.222%	17	8,982	+11.364%
2026-08-21	6.7500	6.7500	6.7500	6.7500	-1.460%	2	8,982	+8.889%
2026-08-20	6.7500	6.8500	6.7500	6.8500	+20.175%	13	8,981	+7.299%
2026-08-19	5.7000	5.7000	5.7000	5.7000	+15.152%	13	8,992	+28.947%
2026-08-17	4.9500	4.9500	4.9500	4.9500	+4.211%	7	4,332	+48.485%
2026-08-14	4.7000	4.7500	4.7000	4.7500	+3.261%	11	4,332	+54.737%
2026-08-13	4.6000	4.6000	4.6000	4.6000	-1.075%	10	4,327	+59.783%
2026-08-12	4.7000	4.7000	4.6500	4.6500	+7.390%	13	4,317	+58.065%
2026-08-11	4.6800	4.6800	4.3300	4.3300	-5.459%	19	4,317	+69.746%
2026-08-10	4.6000	4.6000	4.5800	4.5800	+29.014%	3,007	4,317	+60.480%
2026-08-05	3.3000	3.5500	3.3000	3.5500	-4.054%	80	1,481	+107.042%
2026-08-04	3.7000	3.7000	3.7000	3.7000	-27.451%	1	1,402	+98.649%
2026-07-29	5.1000	5.1000	5.1000	5.1000	+9.677%	122	1,402	+44.118%
2026-07-28	4.5000	4.6500	4.5000	4.6500	-10.577%	14	1,400	+58.065%
2026-07-23	4.6500	5.2000	4.6500	5.2000	+16.854%	186	1,400	+41.346%
2026-07-22	4.4000	4.4500	4.4000	4.4500	+9.877%	140	1,233	+65.169%
2026-07-21	4.1500	4.1500	4.0000	4.0500	-1.220%	151	1,101	+81.481%
2026-07-20	4.3000	4.3000	4.1000	4.1000	-5.312%	277	1,074	+79.268%
2026-07-17	4.2000	4.3300	4.2000	4.3300	+11.026%	18	840	+69.746%
2026-07-16	4.0000	4.0000	3.8000	3.9000	-13.333%	4	822	+88.462%
2026-07-13	4.4000	4.5000	4.3000	4.5000	+11.111%	17	821	+63.333%
2026-07-09	4.0500	4.0500	4.0500	4.0500	-3.571%	5	822	+81.481%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+20.000%	2	817	+75.000%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-2.778%	3	817	+110.000%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-1.370%	132	685	+104.167%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+7.353%	15	685	+101.370%
2026-06-26	3.4000	3.4000	3.4000	3.4000	-1.449%	10	700	+116.176%
2026-06-25	3.5500	3.5500	3.4500	3.4500	-9.211%	2	706	+113.043%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-6.863%	3	707	+93.421%
2026-06-22	4.5000	4.5000	4.0800	4.0800	-11.304%	2	704	+80.147%
2026-06-17	4.6000	4.6000	4.6000	4.6000	-11.538%	5	700	+59.783%
2026-06-15	5.2000	5.2000	5.2000	5.2000	-11.414%	5	700	+41.346%
2026-06-12	5.7300	5.8800	5.7300	5.8700	-22.252%	8	695	+25.213%
2026-06-03	7.5500	7.5500	7.5500	7.5500	-1.048%	1	695	-2.649%
2026-06-01	7.4000	7.6300	7.4000	7.6300	+7.465%	9	695	-3.670%
2026-05-28	7.1000	7.1000	7.1000	7.1000	-0.281%	1	695	+3.521%
2026-05-27	7.0700	7.1200	7.0000	7.1200	-25.445%	10	696	+3.230%
2026-04-22	9.3000	9.5500	9.3000	9.5500	+30.822%	2	697	-23.037%
2026-04-17	7.2500	7.3000	7.2500	7.3000	-14.620%	29	697	+0.685%
2026-04-15	8.5500	8.5500	8.5500	8.5500	-25.652%	5	669	-14.035%
2026-03-30	11.0600	11.5000	11.0600	11.5000	+32.794%	5	664	-36.087%
2026-03-23	8.5100	8.6600	8.5100	8.6600	-6.378%	2	668	-15.127%
2026-03-19	9.4100	9.5000	9.2500	9.2500	-4.737%	26	668	-20.541%
2026-03-16	9.7100	9.7100	9.7100	9.7100	-4.335%	1	652	-24.305%
2026-03-12	9.6500	10.1500	9.6500	10.1500	+14.689%	22	651	-27.586%
2026-03-11	8.8500	8.9000	8.8000	8.8500	+7.273%	10	633	-16.949%
2026-03-10	7.6000	8.2500	7.6000	8.2500	-12.420%	11	627	-10.909%
2026-03-09	9.4200	9.4200	9.4200	9.4200	+4.667%	1	627	-21.975%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+36.986%	1	628	-18.333%
2026-03-05	6.5700	6.5700	6.5700	6.5700	+1.860%	1	627	+11.872%
2026-03-03	6.4500	6.4500	6.4500	6.4500	+11.207%	7	626	+13.953%
2026-03-02	5.7500	6.0000	5.7500	5.8000	+7.407%	20	626	+26.724%
2026-02-27	5.4000	5.4000	5.4000	5.4000	+8.000%	2	633	+36.111%
2026-02-23	5.1000	5.1000	5.0000	5.0000	+7.527%	2	631	+47.000%
2026-02-19	4.3500	4.8000	4.3500	4.6500	-2.105%	19	629	+58.065%
2026-02-18	4.7500	4.7500	4.7500	4.7500	+18.750%	2	615	+54.737%
2026-02-17	3.9500	4.0000	3.9500	4.0000	-13.043%	5	617	+83.750%
2026-02-13	4.6000	4.6000	4.6000	4.6000	+19.481%	1	613	+59.783%
2026-02-11	3.8500	3.8500	3.8500	3.8500	+4.054%	2	613	+90.909%
2026-02-10	3.7000	3.7000	3.7000	3.7000	0.000%	50	611	+98.649%
2026-02-09	3.6000	3.7000	3.6000	3.7000	+0.817%	502	561	+98.649%
2026-02-06	3.6700	3.7000	3.6700	3.6700	-7.557%	12	59	+100.272%
2026-02-05	3.9700	3.9700	3.9700	3.9700	-9.773%	1	56	+85.139%
2026-02-04	4.2500	4.4000	4.0900	4.4000	-7.368%	10	56	+67.045%
2026-02-02	4.8500	4.8500	4.7500	4.7500	-10.377%	7	57	+54.737%
2026-01-30	4.5000	5.3000	4.5000	5.3000	-3.811%	17	55	+38.679%
2026-01-29	5.5000	5.5100	5.5000	5.5100	-22.829%	2	38	+33.394%
2026-01-27	7.1400	7.1400	7.1400	7.1400	-0.140%	2	36	+2.941%
2026-01-20	7.0500	7.1500	7.0500	7.1500	+1.418%	7	36	+2.797%
2026-01-16	7.0500	7.0500	7.0500	7.0500	-4.082%	1	28	+4.255%
2026-01-14	7.3000	7.5000	7.3000	7.3500	+14.844%	7	28	0.000%
2026-01-09	6.4000	6.4000	6.4000	6.4000	-11.111%	2	22	+14.844%
2026-01-05	7.2000	7.2000	7.2000	7.2000	-4.382%	1	21	+2.083%
2025-12-16	7.5300	7.5300	7.5300	7.5300	-8.171%	10	21	-2.390%
2025-12-12	8.0000	8.2000	8.0000	8.2000	-42.131%	2	12	-10.366%
2025-10-23	14.1700	14.1700	14.1700	14.1700	-0.561%	2	11	-48.130%
2025-09-09	14.2500	14.2500	14.2500	14.2500	+9.363%	1	11	-48.421%
2025-08-22	13.0300	13.0300	13.0300	13.0300	+9.958%	1	10	-43.592%
2025-07-24	11.8500	11.8500	11.8500	11.8500	+18.500%	2	10	-37.975%
2025-07-10	10.0000	10.0000	10.0000	10.0000	-29.825%	2	8	-26.500%
2025-06-17	14.2500	14.2500	14.2500	14.2500	+4.549%	3	6	-48.421%
2025-06-16	13.6300	13.6300	13.6300	13.6300	-25.924%	2	3	-46.075%
2025-04-28	18.4000	18.4000	18.4000	18.4000	+33.333%	1	1	-60.054%
2025-04-02	13.8000	13.8000	13.8000	13.8000	+15.481%	1	1	-46.739%
2025-03-21	11.9500	11.9500	11.9500	11.9500	0.000%	2	1	-38.494%