Dark

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

EOD

Sep 9, 2026

7.29-6.538%(-0.51)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.1400	7.4500	7.1400	7.2900	-6.538%	19	330	0.000%
2026-09-08	7.8000	7.8000	7.8000	7.8000	-4.878%	6	315	-6.538%
2026-09-04	8.2000	8.2000	8.2000	8.2000	+6.494%	6	315	-11.098%
2026-09-02	7.6500	7.7000	7.6500	7.7000	+1.316%	101	315	-5.325%
2026-09-01	7.5000	7.6000	7.3000	7.6000	0.000%	3	315	-4.079%
2026-08-31	8.0500	8.0500	7.6000	7.6000	-9.524%	3	313	-4.079%
2026-08-28	8.4000	8.4000	8.4000	8.4000	-4.545%	1	310	-13.214%
2026-08-27	8.8000	8.8000	8.8000	8.8000	-7.368%	1	309	-17.159%
2026-08-26	9.7000	9.7000	9.5000	9.5000	+3.261%	15	309	-23.263%
2026-08-25	9.2000	9.2000	9.2000	9.2000	+1.657%	1	302	-20.761%
2026-08-24	9.0500	9.0500	9.0500	9.0500	-9.950%	2	302	-19.448%
2026-08-19	10.0500	10.0500	10.0500	10.0500	-11.996%	2	302	-27.463%
2026-08-17	11.3500	11.4200	11.3500	11.4200	-5.620%	2	302	-36.165%
2026-08-14	11.9200	12.1000	11.9200	12.1000	-3.586%	5	302	-39.752%
2026-08-10	12.5500	12.6500	12.5000	12.5500	-6.063%	11	302	-41.912%
2026-07-29	13.3600	13.3600	13.3600	13.3600	-1.909%	1	304	-45.434%
2026-07-28	13.1800	13.6700	13.1800	13.6200	+1.794%	18	303	-46.476%
2026-07-23	13.3000	13.3800	13.3000	13.3800	-24.662%	6	303	-45.516%
2026-07-01	17.7100	17.7600	17.7100	17.7600	-1.333%	11	303	-58.953%
2026-06-30	18.0000	18.0000	18.0000	18.0000	0.000%	7	293	-59.500%
2026-06-24	16.9000	18.0000	16.9000	18.0000	+6.952%	34	300	-59.500%
2026-06-23	16.2100	16.8300	16.2100	16.8300	+0.778%	2	319	-56.684%
2026-06-22	16.7000	16.7000	16.7000	16.7000	+7.051%	1	320	-56.347%
2026-06-18	15.6000	15.6000	15.6000	15.6000	+7.364%	2	320	-53.269%
2026-06-15	14.9700	14.9700	14.5300	14.5300	+11.769%	4	320	-49.828%
2026-06-11	13.0000	13.0000	13.0000	13.0000	+14.035%	1	324	-43.923%
2026-06-09	11.4000	11.4000	11.4000	11.4000	+3.636%	10	325	-36.053%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-3.509%	10	335	-33.727%
2026-06-01	11.5000	11.5000	11.4000	11.4000	-5.707%	4	335	-36.053%
2026-05-28	12.0900	12.0900	12.0900	12.0900	+0.918%	2	336	-39.702%
2026-05-27	11.9800	11.9800	11.9800	11.9800	+6.489%	9	334	-39.149%
2026-05-26	11.2500	11.2500	11.2500	11.2500	+18.297%	5	325	-35.200%
2026-05-21	9.5100	9.5100	9.5100	9.5100	+15.273%	10	325	-23.344%
2026-05-19	8.5000	8.5000	8.2500	8.2500	-5.714%	3	325	-11.636%
2026-05-18	9.7200	9.7200	8.7500	8.7500	0.000%	4	323	-16.686%
2026-05-15	8.7500	8.7500	8.7500	8.7500	-4.788%	73	323	-16.686%
2026-05-13	9.1900	9.1900	9.1900	9.1900	-10.603%	5	396	-20.675%
2026-05-11	10.2800	10.2800	10.2800	10.2800	-4.104%	10	396	-29.086%
2026-05-08	10.7200	10.7200	10.7200	10.7200	+0.281%	1	396	-31.996%
2026-05-07	11.0300	11.0300	10.6900	10.6900	+20.112%	73	396	-31.805%
2026-05-04	8.9000	8.9000	8.9000	8.9000	-2.090%	1	389	-18.090%
2026-05-01	8.3800	9.5500	8.3800	9.0900	+6.941%	8	387	-19.802%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+5.721%	2	387	-14.235%
2026-04-29	8.2000	8.2000	8.0400	8.0400	-6.512%	5	387	-9.328%
2026-04-28	8.6500	8.6500	8.6000	8.6000	-5.077%	2	383	-15.233%
2026-04-24	9.0000	9.0600	9.0000	9.0600	+7.857%	5	382	-19.536%
2026-04-23	9.0000	9.0000	7.9500	8.4000	-11.579%	412	383	-13.214%
2026-04-22	10.5000	10.5000	9.5000	9.5000	-8.654%	7	374	-23.263%
2026-04-21	10.9000	10.9000	10.4000	10.4000	-5.023%	11	372	-29.904%
2026-04-20	11.4000	11.4000	10.9500	10.9500	-5.113%	381	372	-33.425%
2026-04-17	11.5400	11.5400	11.5400	11.5400	+9.905%	1	204	-36.828%
2026-04-16	10.5500	10.5500	10.5000	10.5000	-8.696%	5	205	-30.571%
2026-04-15	10.5000	11.5000	10.5000	11.5000	+8.491%	27	203	-36.609%
2026-04-14	10.5200	10.7500	10.4100	10.6000	+13.978%	15	188	-31.226%
2026-04-13	9.0000	9.3000	9.0000	9.3000	-16.964%	4	187	-21.613%
2026-04-08	11.2000	11.2000	11.2000	11.2000	+46.982%	2	186	-34.911%
2026-04-02	7.7000	7.7000	7.6000	7.6200	-10.353%	5	183	-4.331%
2026-03-31	8.5000	8.5000	8.5000	8.5000	+6.650%	1	183	-14.235%
2026-03-30	7.9700	7.9700	7.9700	7.9700	-10.449%	2	183	-8.532%
2026-03-27	9.0500	9.0500	8.7000	8.9000	-6.806%	12	183	-18.090%
2026-03-26	9.5500	9.5500	9.5500	9.5500	-6.738%	6	178	-23.665%
2026-03-25	10.3500	10.3500	10.2400	10.2400	+2.400%	6	178	-28.809%
2026-03-24	10.0000	10.0000	10.0000	10.0000	-4.853%	5	175	-27.100%
2026-03-23	10.9800	11.1000	10.5000	10.5100	+3.547%	5	170	-30.637%
2026-03-20	10.5600	10.5600	10.1500	10.1500	-8.559%	3	169	-28.177%
2026-03-17	11.0000	11.1000	11.0000	11.1000	+10.119%	8	169	-34.324%
2026-03-16	10.0800	10.0800	10.0800	10.0800	+5.329%	1	173	-27.679%
2026-03-13	9.5500	9.5700	9.4000	9.5700	-4.300%	4	172	-23.824%
2026-03-12	11.7000	11.7000	10.0000	10.0000	-15.254%	7	168	-27.100%
2026-03-11	11.8000	11.8000	11.8000	11.8000	-9.231%	2	165	-38.220%
2026-03-10	13.0000	13.0000	13.0000	13.0000	+8.333%	1	165	-43.923%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+12.150%	1	165	-39.250%
2026-03-06	11.6700	11.6700	10.7000	10.7000	-24.648%	8	165	-31.869%
2026-03-05	14.4500	14.4500	14.2000	14.2000	-5.333%	2	162	-48.662%
2026-03-04	15.3200	15.3200	15.0000	15.0000	-4.031%	4	160	-51.400%
2026-03-03	14.7200	15.6300	14.7000	15.6300	-0.573%	19	158	-53.359%
2026-03-02	15.7600	15.7600	15.7200	15.7200	-7.257%	3	150	-53.626%
2026-02-24	16.9500	16.9500	16.9500	16.9500	-4.237%	1	149	-56.991%
2026-02-23	17.7000	17.7000	17.7000	17.7000	-3.173%	10	149	-58.814%
2026-02-20	18.9500	18.9800	18.2800	18.2800	-6.015%	6	139	-60.120%
2026-02-19	19.4500	19.4500	19.4500	19.4500	-3.713%	4	135	-62.519%
2026-02-18	19.8000	20.2000	19.8000	20.2000	-2.697%	15	134	-63.911%
2026-02-17	20.9000	20.9000	20.7600	20.7600	+26.972%	4	125	-64.884%
2026-02-12	16.3500	16.3500	16.3500	16.3500	-17.508%	1	122	-55.413%
2026-02-06	19.8200	19.8200	19.8200	19.8200	+25.443%	2	121	-63.219%
2026-02-02	15.8000	15.8000	15.8000	15.8000	-2.829%	3	121	-53.861%
2026-01-30	15.9200	16.2600	15.9200	16.2600	+14.507%	2	124	-55.166%
2026-01-29	12.7200	15.2500	12.6800	14.2000	+42.000%	38	125	-48.662%
2026-01-27	10.7900	11.0400	10.0000	10.0000	-9.502%	17	125	-27.100%
2026-01-26	11.0500	11.0500	11.0500	11.0500	+1.656%	3	130	-34.027%
2026-01-22	11.0000	11.0500	10.8700	10.8700	-1.182%	43	127	-32.935%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-0.901%	39	104	-33.727%
2026-01-13	11.1000	11.1000	11.1000	11.1000	-11.554%	3	104	-34.324%
2026-01-09	12.5500	12.5500	12.5500	12.5500	+26.768%	5	107	-41.912%
2025-12-31	9.7200	9.9200	9.7000	9.9000	-2.174%	10	102	-26.364%
2025-12-29	10.0500	10.2000	10.0000	10.1200	-8.000%	14	102	-27.964%
2025-12-12	10.7700	11.0000	10.7700	11.0000	+12.245%	6	102	-33.727%
2025-12-11	9.8000	9.8000	9.8000	9.8000	+8.889%	1	103	-25.612%
2025-12-09	8.0000	9.0000	8.0000	9.0000	+20.643%	5	102	-19.000%
2025-12-05	8.0000	8.1500	7.4600	7.4600	+17.296%	35	98	-2.279%
2025-12-02	5.7900	6.3600	5.7900	6.3600	+24.951%	16	85	+14.623%
2025-11-21	5.0900	5.0900	5.0900	5.0900	+0.792%	1	75	+43.222%
2025-11-17	5.0500	5.0500	5.0500	5.0500	+1.202%	2	74	+44.356%
2025-11-14	5.0400	5.0400	4.9900	4.9900	-5.313%	12	76	+46.092%
2025-11-13	5.3500	5.4300	5.2700	5.2700	+7.551%	20	76	+38.330%
2025-11-12	4.9000	4.9000	4.9000	4.9000	+18.072%	3	73	+48.776%
2025-11-05	4.1500	4.1500	4.1500	4.1500	+9.211%	1	73	+75.663%
2025-10-31	3.8000	3.8000	3.8000	3.8000	-9.524%	10	73	+91.842%
2025-10-24	4.2000	4.2000	4.2000	4.2000	+12.299%	4	63	+73.571%
2025-10-23	3.7400	3.7400	3.7400	3.7400	-29.434%	3	59	+94.920%
2025-10-22	5.3000	5.3000	5.3000	5.3000	+0.952%	2	56	+37.547%
2025-10-17	5.2500	5.2500	5.2500	5.2500	+0.962%	22	56	+38.857%
2025-10-15	5.2500	5.2500	5.2000	5.2000	+10.638%	6	34	+40.192%
2025-10-14	4.7000	4.7000	4.7000	4.7000	+8.046%	1	39	+55.106%
2025-10-13	4.3500	4.3500	4.3500	4.3500	-5.640%	1	39	+67.586%
2025-10-10	4.6100	4.6100	4.6100	4.6100	+7.710%	5	38	+58.134%
2025-09-25	4.2800	4.2800	4.2800	4.2800	-15.415%	2	38	+70.327%
2025-09-23	5.0600	5.0600	5.0600	5.0600	+15.000%	2	38	+44.071%
2025-09-17	4.5000	4.5000	4.3500	4.4000	+10.831%	30	36	+65.682%
2025-09-16	4.1200	4.1200	3.9700	3.9700	+4.474%	5	7	+83.627%
2025-09-15	3.8000	3.8000	3.8000	3.8000	0.000%	2	2	+91.842%