Dark

LUV20280121C37.5
LUV Jan 21 2028 37.50 Call (LUV280121C00037500)
option OPRA

EOD

Jul 23, 2026

13.95-17.941%(-3.05)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.0000	15.0000	13.9500	13.9500	-17.941%	26	276	0.000%
2026-07-20	17.0000	17.0000	17.0000	17.0000	-1.449%	25	277	-17.941%
2026-07-17	17.2500	17.2500	17.2500	17.2500	+2.071%	1	277	-19.130%
2026-07-15	17.0000	17.0000	16.9000	16.9000	+2.424%	2	278	-17.456%
2026-07-14	16.2800	16.5000	16.2800	16.5000	0.000%	50	280	-15.455%
2026-07-13	16.7500	16.7500	16.5000	16.5000	-4.624%	3	280	-15.455%
2026-07-10	17.3000	17.3000	17.3000	17.3000	-0.288%	40	283	-19.364%
2026-07-08	17.5000	17.5000	16.7500	17.3500	-10.382%	40	323	-19.597%
2026-07-01	19.4100	19.4200	19.3600	19.3600	-1.726%	11	328	-27.944%
2026-06-30	19.1000	19.7000	19.1000	19.7000	-2.620%	50	318	-29.188%
2026-06-26	20.5100	20.5700	20.2300	20.2300	+7.037%	15	329	-31.043%
2026-06-24	18.9000	18.9000	18.9000	18.9000	+8.621%	25	329	-26.190%
2026-06-18	16.8000	17.4000	16.8000	17.4000	+15.538%	70	424	-19.828%
2026-06-12	15.0600	15.0600	15.0600	15.0600	+17.656%	1	424	-7.371%
2026-06-11	12.8000	12.8000	12.8000	12.8000	+2.400%	2	424	+8.984%
2026-06-09	12.5000	12.5000	12.5000	12.5000	+1.792%	5	426	+11.600%
2026-06-03	12.4200	12.4200	12.2800	12.2800	-11.143%	13	426	+13.599%
2026-05-29	13.8200	13.8200	13.8200	13.8200	+50.217%	1	425	+0.941%
2026-05-19	9.9000	9.9000	9.2000	9.2000	-17.857%	100	425	+51.630%
2026-05-12	11.2000	11.2000	11.2000	11.2000	-2.609%	30	375	+24.554%
2026-05-11	11.5000	11.5000	11.5000	11.5000	-5.738%	10	375	+21.304%
2026-05-07	12.2000	12.2000	12.2000	12.2000	+8.444%	1	335	+14.344%
2026-05-06	11.8000	11.8000	11.2500	11.2500	+13.636%	153	336	+24.000%
2026-05-04	9.9000	9.9000	9.9000	9.9000	+11.236%	10	489	+40.909%
2026-04-29	9.1000	9.1000	8.9000	8.9000	-16.038%	61	479	+56.742%
2026-04-24	10.6000	10.6000	10.6000	10.6000	+14.595%	5	419	+31.604%
2026-04-23	10.5000	10.5000	9.2500	9.2500	-17.778%	80	419	+50.811%
2026-04-22	11.2500	11.2500	11.2500	11.2500	-3.599%	3	359	+24.000%
2026-04-21	11.6700	11.6700	11.6700	11.6700	-17.234%	10	356	+19.537%
2026-04-17	13.5000	14.1000	13.5000	14.1000	+22.184%	22	347	-1.064%
2026-04-14	11.6500	11.6500	11.5400	11.5400	-12.377%	10	348	+20.884%
2026-04-08	12.3500	13.1700	12.3500	13.1700	+33.030%	3	348	+5.923%
2026-04-06	10.0000	10.0000	9.9000	9.9000	+10.000%	28	348	+40.909%
2026-04-02	8.9500	9.0000	8.6000	9.0000	-11.417%	51	287	+55.000%
2026-04-01	10.1600	10.1600	10.1600	10.1600	+15.455%	1	287	+37.303%
2026-03-31	9.3000	9.3000	8.8000	8.8000	-9.185%	20	286	+58.523%
2026-03-27	10.5500	10.5500	9.6900	9.6900	-10.691%	20	266	+43.963%
2026-03-26	10.8500	10.8500	10.8500	10.8500	-2.252%	10	246	+28.571%
2026-03-24	11.3200	11.3200	11.1000	11.1000	-8.264%	25	236	+25.676%
2026-03-23	12.1000	12.1000	12.1000	12.1000	+5.217%	33	233	+15.289%
2026-03-20	11.5000	11.5000	11.5000	11.5000	+12.195%	10	233	+21.304%
2026-03-13	10.8500	10.8500	10.2500	10.2500	-12.017%	30	223	+36.098%
2026-03-12	11.6500	11.6500	11.6500	11.6500	-6.800%	10	193	+19.742%
2026-03-11	13.0000	13.0000	12.5000	12.5000	-10.394%	40	193	+11.600%
2026-03-05	13.9500	13.9500	13.9500	13.9500	-30.250%	22	173	0.000%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-9.420%	2	173	-30.250%
2026-02-18	22.0800	22.0800	22.0800	22.0800	+16.211%	1	175	-36.821%
2026-02-13	19.0000	19.0000	19.0000	19.0000	-6.726%	22	185	-26.579%
2026-02-12	20.3700	20.3700	20.3700	20.3700	+5.599%	5	185	-31.517%
2026-02-11	19.2900	19.2900	19.2900	19.2900	-8.143%	16	185	-27.683%
2026-02-09	21.0000	21.0000	21.0000	21.0000	+1.695%	1	201	-33.571%
2026-02-05	20.6500	20.6500	20.6500	20.6500	+10.724%	1	200	-32.446%
2026-02-03	18.6500	18.6500	18.6500	18.6500	+7.928%	10	199	-25.201%
2026-01-30	17.2800	17.2800	17.2800	17.2800	+57.091%	14	189	-19.271%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-12.351%	1	182	+26.818%
2026-01-16	12.5500	12.5500	12.5500	12.5500	+2.449%	2	180	+11.155%
2026-01-07	12.2500	12.2500	12.2500	12.2500	+0.989%	5	180	+13.878%
2026-01-06	12.1300	12.1300	12.1300	12.1300	+2.363%	12	180	+15.004%
2026-01-05	11.8500	12.1400	11.8500	11.8500	+7.727%	40	171	+17.722%
2025-12-19	11.0000	11.0000	11.0000	11.0000	-7.950%	1	171	+26.818%
2025-12-16	12.9000	12.9000	11.9500	11.9500	+4.917%	51	170	+16.736%
2025-12-15	11.3900	11.3900	11.3900	11.3900	-0.437%	12	163	+22.476%
2025-12-12	11.5500	11.5500	11.4400	11.4400	+4.095%	8	157	+21.941%
2025-12-11	10.6000	10.9900	10.6000	10.9900	+11.914%	4	154	+26.934%
2025-12-10	9.8200	9.8200	9.8200	9.8200	+3.696%	2	155	+42.057%
2025-12-05	9.0500	9.4700	8.0000	9.4700	+27.973%	19	153	+47.307%
2025-12-02	7.0000	7.4000	7.0000	7.4000	+3.497%	46	158	+88.514%
2025-11-26	7.1000	7.1500	7.1000	7.1500	+7.681%	2	132	+95.105%
2025-11-25	6.6400	6.6400	6.6400	6.6400	-3.066%	22	132	+110.090%
2025-11-21	6.1000	6.8500	6.1000	6.8500	+20.175%	8	120	+103.650%
2025-11-17	5.7000	5.7000	5.7000	5.7000	-8.360%	5	112	+144.737%
2025-11-13	6.1000	6.2200	6.0800	6.2200	+8.551%	20	107	+124.277%
2025-11-10	5.7300	5.7300	5.7300	5.7300	+13.018%	1	107	+143.455%
2025-11-07	4.9000	5.0700	4.9000	5.0700	-0.588%	27	106	+175.148%
2025-11-06	5.1000	5.1000	5.1000	5.1000	+11.354%	10	106	+173.529%
2025-11-04	4.2600	4.5800	4.2600	4.5800	+2.921%	8	99	+204.585%
2025-10-31	4.3200	4.4500	4.3200	4.4500	-11.881%	15	95	+213.483%
2025-10-24	4.9500	5.0500	4.9500	5.0500	-18.680%	11	104	+176.238%
2025-10-17	6.2100	6.2100	6.2100	6.2100	+7.069%	6	100	+124.638%
2025-10-16	5.8000	5.8000	5.8000	5.8000	-4.132%	3	97	+140.517%
2025-10-15	6.0000	6.0500	6.0000	6.0500	+10.000%	44	97	+130.579%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+8.911%	1	62	+153.636%
2025-10-09	5.0500	5.0500	5.0500	5.0500	-2.885%	1	62	+176.238%
2025-10-07	5.2000	5.2000	5.2000	5.2000	-8.932%	1	61	+168.269%
2025-09-23	5.8500	5.8500	5.7100	5.7100	+15.354%	27	60	+144.308%
2025-09-16	4.9500	4.9500	4.9500	4.9500	+3.125%	1	34	+181.818%
2025-09-15	4.8000	4.8000	4.8000	4.8000	0.000%	33	33	+190.625%