Dark

LUV20280121C30
LUV Jan 21 2028 30.00 Call (LUV280121C00030000)
option OPRA

EOD

Sep 10, 2026

12.85-0.388%(-0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.7700	12.8500	12.7700	12.8500	-0.388%	6	526	0.000%
2026-09-09	12.5400	12.9000	12.5400	12.9000	-2.273%	22	521	-0.388%
2026-09-08	13.4500	13.4500	13.2000	13.2000	-2.941%	35	504	-2.652%
2026-09-04	13.6000	13.6000	13.6000	13.6000	+13.333%	2	467	-5.515%
2026-09-01	12.8500	12.8500	12.0000	12.0000	-7.692%	6	467	+7.083%
2026-08-31	13.0000	13.0000	13.0000	13.0000	-5.455%	10	462	-1.154%
2026-08-28	13.9000	13.9000	13.7500	13.7500	-3.846%	40	452	-6.545%
2026-08-27	14.3000	14.3000	14.3000	14.3000	+0.351%	10	412	-10.140%
2026-08-21	14.2400	14.2500	14.2400	14.2500	+1.064%	3	402	-9.825%
2026-08-20	14.5000	14.5000	14.1000	14.1000	-11.875%	31	399	-8.865%
2026-08-19	16.0000	16.0000	16.0000	16.0000	-1.235%	30	379	-19.688%
2026-08-18	16.5000	16.6000	16.2000	16.2000	-6.897%	82	379	-20.679%
2026-08-17	17.6000	17.6000	17.3000	17.4000	-3.333%	52	317	-26.149%
2026-08-14	18.0000	18.0000	18.0000	18.0000	-2.703%	10	266	-28.611%
2026-08-13	18.4900	18.5000	18.4900	18.5000	-0.538%	2	266	-30.541%
2026-08-10	19.5000	19.5000	18.5500	18.6000	-9.268%	10	266	-30.914%
2026-08-03	20.5000	20.5000	20.5000	20.5000	+10.811%	20	265	-37.317%
2026-07-23	19.0500	19.9000	18.5000	18.5000	-11.905%	31	265	-30.541%
2026-07-22	21.0000	21.0000	21.0000	21.0000	-10.333%	20	246	-38.810%
2026-07-07	23.4200	23.4200	23.4200	23.4200	+0.775%	2	246	-45.132%
2026-06-23	23.0000	23.2400	23.0000	23.2400	+40.848%	32	244	-44.707%
2026-06-03	16.6200	16.6200	16.5000	16.5000	-7.042%	18	274	-22.121%
2026-05-28	17.7500	17.7500	17.7500	17.7500	+19.932%	2	274	-27.606%
2026-05-11	14.8700	15.0000	14.8000	14.8000	+5.714%	9	272	-13.176%
2026-05-05	14.0000	14.0000	14.0000	14.0000	0.000%	4	273	-8.214%
2026-04-23	13.3000	14.0000	13.3000	14.0000	-6.667%	30	277	-8.214%
2026-04-22	15.0000	15.0000	15.0000	15.0000	-14.286%	1	277	-14.333%
2026-04-17	18.0000	18.7500	17.5000	17.5000	+27.273%	20	276	-26.571%
2026-03-26	13.7500	13.7500	13.7500	13.7500	-12.754%	5	258	-6.545%
2026-03-23	15.1000	15.7600	15.1000	15.7600	-0.253%	23	263	-18.464%
2026-03-18	15.8000	15.8000	15.8000	15.8000	+5.123%	15	264	-18.671%
2026-03-16	15.0300	15.0300	15.0300	15.0300	+0.200%	12	264	-14.504%
2026-03-12	15.0000	15.0000	15.0000	15.0000	-4.580%	15	276	-14.333%
2026-03-09	15.7200	15.7200	15.7200	15.7200	-7.529%	9	276	-18.257%
2026-03-06	17.1000	17.1000	17.0000	17.0000	-8.108%	2	276	-24.412%
2026-03-05	19.5500	19.5500	18.5000	18.5000	-15.909%	2	274	-30.541%
2026-03-02	22.0000	22.0000	22.0000	22.0000	-6.183%	1	273	-41.591%
2026-02-25	23.4500	23.4500	23.4500	23.4500	-2.979%	1	271	-45.203%
2026-02-24	24.1700	24.1700	24.1700	24.1700	-6.318%	1	271	-46.835%
2026-02-19	25.8000	25.8000	25.8000	25.8000	+5.955%	1	272	-50.194%
2026-02-13	24.3500	24.3500	24.3500	24.3500	+0.412%	5	276	-47.228%
2026-02-12	24.2500	24.2500	24.2500	24.2500	-9.312%	8	276	-47.010%
2026-02-09	26.7400	26.7400	26.7400	26.7400	+27.759%	2	284	-51.945%
2026-01-29	19.2800	21.3400	19.2400	20.9300	+33.909%	17	284	-38.605%
2026-01-28	15.6300	15.6300	15.6300	15.6300	-4.695%	3	289	-17.786%
2026-01-27	16.2500	16.4000	16.2500	16.4000	-3.529%	11	287	-21.646%
2026-01-13	17.8500	17.8500	17.0000	17.0000	-7.104%	2	288	-24.412%
2026-01-09	18.3000	18.3000	18.3000	18.3000	+8.734%	10	289	-29.781%
2026-01-08	16.8300	16.8300	16.8300	16.8300	+3.252%	2	279	-23.648%
2026-01-05	16.3000	16.3000	16.3000	16.3000	+4.891%	10	269	-21.166%
2025-12-26	15.5400	15.5400	15.5400	15.5400	-2.875%	8	269	-17.310%
2025-12-17	16.0000	16.0000	16.0000	16.0000	-0.744%	1	261	-19.688%
2025-12-16	16.4600	16.4600	16.1200	16.1200	+3.267%	8	262	-20.285%
2025-12-15	15.6100	15.6100	15.6100	15.6100	-2.070%	12	262	-17.681%
2025-12-12	15.8500	15.9400	15.8500	15.9400	+23.566%	7	268	-19.385%
2025-12-09	12.9000	12.9000	12.9000	12.9000	+1.815%	2	272	-0.388%
2025-12-08	13.0500	13.0500	12.6700	12.6700	+1.360%	98	274	+1.421%
2025-12-05	12.5000	12.5000	12.5000	12.5000	+13.636%	1	323	+2.800%
2025-12-04	11.0000	11.0000	11.0000	11.0000	+0.457%	1	324	+16.818%
2025-12-02	11.0000	11.0000	10.9500	10.9500	+9.281%	5	325	+17.352%
2025-12-01	10.0500	10.0500	10.0200	10.0200	+0.200%	8	324	+28.244%
2025-11-26	10.0000	10.0000	10.0000	10.0000	-2.439%	18	308	+28.500%
2025-11-25	9.6500	10.4000	9.6500	10.2500	+25.459%	107	308	+25.366%
2025-11-20	8.1700	8.1700	8.1700	8.1700	-11.676%	10	255	+57.283%
2025-11-13	9.2500	9.2500	9.2500	9.2500	-0.538%	15	265	+38.919%
2025-11-12	9.0000	9.3000	9.0000	9.3000	+18.471%	9	265	+38.172%
2025-11-07	7.8500	7.8500	7.8500	7.8500	+1.290%	8	267	+63.694%
2025-11-06	7.7500	7.7500	7.7500	7.7500	+15.327%	2	270	+65.806%
2025-11-04	6.6700	6.7200	6.6700	6.7200	-1.898%	6	268	+91.220%
2025-11-03	6.8500	6.8500	6.8500	6.8500	-11.613%	1	261	+87.591%
2025-10-28	7.9500	7.9500	7.7500	7.7500	-2.516%	26	261	+65.806%
2025-10-24	8.0500	8.5000	7.7500	7.9500	-0.625%	14	260	+61.635%
2025-10-23	7.7500	8.0000	7.4100	8.0000	-15.344%	97	258	+60.625%
2025-10-22	9.4500	9.4500	9.4500	9.4500	-3.077%	1	169	+35.979%
2025-10-21	9.7500	9.7500	9.7500	9.7500	-0.205%	12	169	+31.795%
2025-10-20	9.7700	9.7700	9.7700	9.7700	+5.622%	1	157	+31.525%
2025-10-17	9.2500	9.2500	9.2500	9.2500	+5.473%	2	157	+38.919%
2025-10-14	8.4500	8.7700	8.4500	8.7700	+5.663%	10	157	+46.522%
2025-10-07	8.3000	8.3000	8.3000	8.3000	-3.488%	2	147	+54.819%
2025-10-03	8.6000	8.6000	8.6000	8.6000	+15.436%	5	145	+49.419%
2025-09-30	7.4500	7.4500	7.4500	7.4500	-12.865%	5	145	+72.483%
2025-09-29	8.5500	8.5500	8.5500	8.5500	+0.588%	39	145	+50.292%
2025-09-26	8.2400	8.5000	8.2400	8.5000	+3.030%	5	106	+51.176%
2025-09-17	8.2500	8.2500	8.2500	8.2500	+8.410%	1	102	+55.758%
2025-09-16	7.3000	7.6100	7.3000	7.6100	-3.671%	68	101	+68.857%
2025-09-15	7.8700	7.9000	7.8400	7.9000	0.000%	102	102	+62.658%