Dark

LUV20280121C40
LUV Jan 21 2028 40.00 Call (LUV280121C00040000)
option OPRA

EOD

Jul 23, 2026

13.38-24.662%(-4.38)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.3000	13.3800	13.3000	13.3800	-24.662%	6	303	0.000%
2026-07-01	17.7100	17.7600	17.7100	17.7600	-1.333%	11	303	-24.662%
2026-06-30	18.0000	18.0000	18.0000	18.0000	0.000%	7	293	-25.667%
2026-06-24	16.9000	18.0000	16.9000	18.0000	+6.952%	34	300	-25.667%
2026-06-23	16.2100	16.8300	16.2100	16.8300	+0.778%	2	319	-20.499%
2026-06-22	16.7000	16.7000	16.7000	16.7000	+7.051%	1	320	-19.880%
2026-06-18	15.6000	15.6000	15.6000	15.6000	+7.364%	2	320	-14.231%
2026-06-15	14.9700	14.9700	14.5300	14.5300	+11.769%	4	320	-7.915%
2026-06-11	13.0000	13.0000	13.0000	13.0000	+14.035%	1	324	+2.923%
2026-06-09	11.4000	11.4000	11.4000	11.4000	+3.636%	10	325	+17.368%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-3.509%	10	335	+21.636%
2026-06-01	11.5000	11.5000	11.4000	11.4000	-5.707%	4	335	+17.368%
2026-05-28	12.0900	12.0900	12.0900	12.0900	+0.918%	2	336	+10.670%
2026-05-27	11.9800	11.9800	11.9800	11.9800	+6.489%	9	334	+11.686%
2026-05-26	11.2500	11.2500	11.2500	11.2500	+18.297%	5	325	+18.933%
2026-05-21	9.5100	9.5100	9.5100	9.5100	+15.273%	10	325	+40.694%
2026-05-19	8.5000	8.5000	8.2500	8.2500	-5.714%	3	325	+62.182%
2026-05-18	9.7200	9.7200	8.7500	8.7500	0.000%	4	323	+52.914%
2026-05-15	8.7500	8.7500	8.7500	8.7500	-4.788%	73	323	+52.914%
2026-05-13	9.1900	9.1900	9.1900	9.1900	-10.603%	5	396	+45.593%
2026-05-11	10.2800	10.2800	10.2800	10.2800	-4.104%	10	396	+30.156%
2026-05-08	10.7200	10.7200	10.7200	10.7200	+0.281%	1	396	+24.813%
2026-05-07	11.0300	11.0300	10.6900	10.6900	+20.112%	73	396	+25.164%
2026-05-04	8.9000	8.9000	8.9000	8.9000	-2.090%	1	389	+50.337%
2026-05-01	8.3800	9.5500	8.3800	9.0900	+6.941%	8	387	+47.195%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+5.721%	2	387	+57.412%
2026-04-29	8.2000	8.2000	8.0400	8.0400	-6.512%	5	387	+66.418%
2026-04-28	8.6500	8.6500	8.6000	8.6000	-5.077%	2	383	+55.581%
2026-04-24	9.0000	9.0600	9.0000	9.0600	+7.857%	5	382	+47.682%
2026-04-23	9.0000	9.0000	7.9500	8.4000	-11.579%	412	383	+59.286%
2026-04-22	10.5000	10.5000	9.5000	9.5000	-8.654%	7	374	+40.842%
2026-04-21	10.9000	10.9000	10.4000	10.4000	-5.023%	11	372	+28.654%
2026-04-20	11.4000	11.4000	10.9500	10.9500	-5.113%	381	372	+22.192%
2026-04-17	11.5400	11.5400	11.5400	11.5400	+9.905%	1	204	+15.945%
2026-04-16	10.5500	10.5500	10.5000	10.5000	-8.696%	5	205	+27.429%
2026-04-15	10.5000	11.5000	10.5000	11.5000	+8.491%	27	203	+16.348%
2026-04-14	10.5200	10.7500	10.4100	10.6000	+13.978%	15	188	+26.226%
2026-04-13	9.0000	9.3000	9.0000	9.3000	-16.964%	4	187	+43.871%
2026-04-08	11.2000	11.2000	11.2000	11.2000	+46.982%	2	186	+19.464%
2026-04-02	7.7000	7.7000	7.6000	7.6200	-10.353%	5	183	+75.591%
2026-03-31	8.5000	8.5000	8.5000	8.5000	+6.650%	1	183	+57.412%
2026-03-30	7.9700	7.9700	7.9700	7.9700	-10.449%	2	183	+67.880%
2026-03-27	9.0500	9.0500	8.7000	8.9000	-6.806%	12	183	+50.337%
2026-03-26	9.5500	9.5500	9.5500	9.5500	-6.738%	6	178	+40.105%
2026-03-25	10.3500	10.3500	10.2400	10.2400	+2.400%	6	178	+30.664%
2026-03-24	10.0000	10.0000	10.0000	10.0000	-4.853%	5	175	+33.800%
2026-03-23	10.9800	11.1000	10.5000	10.5100	+3.547%	5	170	+27.307%
2026-03-20	10.5600	10.5600	10.1500	10.1500	-8.559%	3	169	+31.823%
2026-03-17	11.0000	11.1000	11.0000	11.1000	+10.119%	8	169	+20.541%
2026-03-16	10.0800	10.0800	10.0800	10.0800	+5.329%	1	173	+32.738%
2026-03-13	9.5500	9.5700	9.4000	9.5700	-4.300%	4	172	+39.812%
2026-03-12	11.7000	11.7000	10.0000	10.0000	-15.254%	7	168	+33.800%
2026-03-11	11.8000	11.8000	11.8000	11.8000	-9.231%	2	165	+13.390%
2026-03-10	13.0000	13.0000	13.0000	13.0000	+8.333%	1	165	+2.923%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+12.150%	1	165	+11.500%
2026-03-06	11.6700	11.6700	10.7000	10.7000	-24.648%	8	165	+25.047%
2026-03-05	14.4500	14.4500	14.2000	14.2000	-5.333%	2	162	-5.775%
2026-03-04	15.3200	15.3200	15.0000	15.0000	-4.031%	4	160	-10.800%
2026-03-03	14.7200	15.6300	14.7000	15.6300	-0.573%	19	158	-14.395%
2026-03-02	15.7600	15.7600	15.7200	15.7200	-7.257%	3	150	-14.885%
2026-02-24	16.9500	16.9500	16.9500	16.9500	-4.237%	1	149	-21.062%
2026-02-23	17.7000	17.7000	17.7000	17.7000	-3.173%	10	149	-24.407%
2026-02-20	18.9500	18.9800	18.2800	18.2800	-6.015%	6	139	-26.805%
2026-02-19	19.4500	19.4500	19.4500	19.4500	-3.713%	4	135	-31.208%
2026-02-18	19.8000	20.2000	19.8000	20.2000	-2.697%	15	134	-33.762%
2026-02-17	20.9000	20.9000	20.7600	20.7600	+26.972%	4	125	-35.549%
2026-02-12	16.3500	16.3500	16.3500	16.3500	-17.508%	1	122	-18.165%
2026-02-06	19.8200	19.8200	19.8200	19.8200	+25.443%	2	121	-32.492%
2026-02-02	15.8000	15.8000	15.8000	15.8000	-2.829%	3	121	-15.316%
2026-01-30	15.9200	16.2600	15.9200	16.2600	+14.507%	2	124	-17.712%
2026-01-29	12.7200	15.2500	12.6800	14.2000	+42.000%	38	125	-5.775%
2026-01-27	10.7900	11.0400	10.0000	10.0000	-9.502%	17	125	+33.800%
2026-01-26	11.0500	11.0500	11.0500	11.0500	+1.656%	3	130	+21.086%
2026-01-22	11.0000	11.0500	10.8700	10.8700	-1.182%	43	127	+23.091%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-0.901%	39	104	+21.636%
2026-01-13	11.1000	11.1000	11.1000	11.1000	-11.554%	3	104	+20.541%
2026-01-09	12.5500	12.5500	12.5500	12.5500	+26.768%	5	107	+6.614%
2025-12-31	9.7200	9.9200	9.7000	9.9000	-2.174%	10	102	+35.152%
2025-12-29	10.0500	10.2000	10.0000	10.1200	-8.000%	14	102	+32.213%
2025-12-12	10.7700	11.0000	10.7700	11.0000	+12.245%	6	102	+21.636%
2025-12-11	9.8000	9.8000	9.8000	9.8000	+8.889%	1	103	+36.531%
2025-12-09	8.0000	9.0000	8.0000	9.0000	+20.643%	5	102	+48.667%
2025-12-05	8.0000	8.1500	7.4600	7.4600	+17.296%	35	98	+79.357%
2025-12-02	5.7900	6.3600	5.7900	6.3600	+24.951%	16	85	+110.377%
2025-11-21	5.0900	5.0900	5.0900	5.0900	+0.792%	1	75	+162.868%
2025-11-17	5.0500	5.0500	5.0500	5.0500	+1.202%	2	74	+164.950%
2025-11-14	5.0400	5.0400	4.9900	4.9900	-5.313%	12	76	+168.136%
2025-11-13	5.3500	5.4300	5.2700	5.2700	+7.551%	20	76	+153.890%
2025-11-12	4.9000	4.9000	4.9000	4.9000	+18.072%	3	73	+173.061%
2025-11-05	4.1500	4.1500	4.1500	4.1500	+9.211%	1	73	+222.410%
2025-10-31	3.8000	3.8000	3.8000	3.8000	-9.524%	10	73	+252.105%
2025-10-24	4.2000	4.2000	4.2000	4.2000	+12.299%	4	63	+218.571%
2025-10-23	3.7400	3.7400	3.7400	3.7400	-29.434%	3	59	+257.754%
2025-10-22	5.3000	5.3000	5.3000	5.3000	+0.952%	2	56	+152.453%
2025-10-17	5.2500	5.2500	5.2500	5.2500	+0.962%	22	56	+154.857%
2025-10-15	5.2500	5.2500	5.2000	5.2000	+10.638%	6	34	+157.308%
2025-10-14	4.7000	4.7000	4.7000	4.7000	+8.046%	1	39	+184.681%
2025-10-13	4.3500	4.3500	4.3500	4.3500	-5.640%	1	39	+207.586%
2025-10-10	4.6100	4.6100	4.6100	4.6100	+7.710%	5	38	+190.239%
2025-09-25	4.2800	4.2800	4.2800	4.2800	-15.415%	2	38	+212.617%
2025-09-23	5.0600	5.0600	5.0600	5.0600	+15.000%	2	38	+164.427%
2025-09-17	4.5000	4.5000	4.3500	4.4000	+10.831%	30	36	+204.091%
2025-09-16	4.1200	4.1200	3.9700	3.9700	+4.474%	5	7	+237.028%
2025-09-15	3.8000	3.8000	3.8000	3.8000	0.000%	2	2	+252.105%