Dark

LUV20280121C45
LUV Jan 21 2028 45.00 Call (LUV280121C00045000)
option OPRA

EOD

Sep 9, 2026

5.62-8.618%(-0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.6200	5.6200	5.6200	5.6200	-8.618%	1	2,066	0.000%
2026-09-08	6.1500	6.1500	6.1500	6.1500	-1.600%	5	2,056	-8.618%
2026-09-04	6.2500	6.2500	6.2500	6.2500	+5.042%	6	2,056	-10.080%
2026-09-03	5.9000	5.9500	5.7000	5.9500	+1.709%	13	2,056	-5.546%
2026-09-02	5.9200	5.9200	5.8500	5.8500	+5.405%	2	2,045	-3.932%
2026-09-01	5.5500	5.5500	5.5500	5.5500	-7.035%	3	2,045	+1.261%
2026-08-31	5.9500	5.9700	5.9500	5.9700	-8.154%	4	2,048	-5.863%
2026-08-28	6.5000	6.6000	6.5000	6.5000	-5.797%	13	2,045	-13.538%
2026-08-27	6.9000	6.9000	6.8500	6.9000	-5.866%	10	2,034	-18.551%
2026-08-26	7.3300	7.3300	7.3300	7.3300	+4.714%	1	2,034	-23.329%
2026-08-25	7.6300	7.6300	7.0000	7.0000	-1.408%	6	2,033	-19.714%
2026-08-24	7.1000	7.1000	7.1000	7.1000	+3.348%	31	2,034	-20.845%
2026-08-21	6.8700	6.8700	6.8700	6.8700	-0.435%	1	2,034	-18.195%
2026-08-20	7.3000	7.3000	6.9000	6.9000	-24.590%	7	2,034	-18.551%
2026-08-17	9.1000	9.1500	9.1000	9.1500	-12.188%	2	2,034	-38.579%
2026-08-13	9.9000	10.4200	9.9000	10.4200	+1.659%	12	2,035	-46.065%
2026-08-10	10.3000	10.3000	10.2500	10.2500	-14.226%	4	2,023	-45.171%
2026-08-06	12.0600	12.0600	11.9500	11.9500	+6.601%	77	2,025	-52.971%
2026-07-29	11.2100	11.2100	11.2100	11.2100	-2.775%	50	2,073	-49.866%
2026-07-28	11.0000	11.5300	10.8300	11.5300	+1.140%	20	2,023	-51.258%
2026-07-27	11.4000	11.4000	11.4000	11.4000	+3.448%	2	2,023	-50.702%
2026-07-24	11.0000	11.0200	11.0000	11.0200	+2.321%	3	2,025	-49.002%
2026-07-23	10.7500	11.1600	10.7500	10.7700	-15.529%	22	2,023	-47.818%
2026-07-22	12.5500	12.7500	12.5000	12.7500	-4.709%	12	2,025	-55.922%
2026-07-20	13.4000	13.4000	13.3800	13.3800	+2.923%	10	2,028	-57.997%
2026-07-08	13.0000	13.0000	13.0000	13.0000	-5.797%	15	2,027	-56.769%
2026-07-07	13.8000	13.8000	13.8000	13.8000	-4.828%	18	2,042	-59.275%
2026-06-23	14.5000	14.5000	14.5000	14.5000	+5.072%	1	2,051	-61.241%
2026-06-22	13.2600	13.9300	13.2600	13.8000	+5.344%	13	2,051	-59.275%
2026-06-16	13.1000	13.1000	13.1000	13.1000	+11.489%	2	2,052	-57.099%
2026-06-15	12.3500	12.4100	11.7500	11.7500	+6.818%	33	2,053	-52.170%
2026-06-12	11.2000	11.2000	11.0000	11.0000	+19.306%	5	2,053	-48.909%
2026-06-10	9.2200	9.2200	9.2200	9.2200	-2.947%	1	2,055	-39.046%
2026-06-09	9.5000	9.5000	9.5000	9.5000	-6.126%	9	2,055	-40.842%
2026-06-02	10.1200	10.1200	10.1200	10.1200	+29.577%	1	2,064	-44.466%
2026-05-21	7.8100	7.8100	7.8100	7.8100	+20.711%	2	2,065	-28.041%
2026-05-19	6.4700	6.4700	6.4700	6.4700	-22.976%	1	2,065	-13.138%
2026-05-07	9.3500	9.3500	8.4000	8.4000	-3.670%	13	2,063	-33.095%
2026-05-06	8.7100	8.7500	8.7100	8.7200	+37.323%	9	2,063	-35.550%
2026-04-29	6.3500	6.3500	6.3500	6.3500	-14.189%	12	2,063	-11.496%
2026-04-24	7.4000	7.4000	7.4000	7.4000	+5.413%	2	2,051	-24.054%
2026-04-23	6.6500	7.0200	6.6500	7.0200	-6.400%	4	2,051	-19.943%
2026-04-22	8.5000	8.5000	7.5000	7.5000	-27.184%	8	2,053	-25.067%
2026-04-17	10.7700	10.7800	10.3000	10.3000	+14.064%	2,553	2,046	-45.437%
2026-04-08	9.0300	9.0300	9.0300	9.0300	+48.276%	1	2,404	-37.763%
2026-04-02	6.0500	6.0900	6.0500	6.0900	-16.917%	5	2,400	-7.718%
2026-04-01	7.3300	7.3300	7.3300	7.3300	+10.725%	2,000	2,400	-23.329%
2026-03-30	6.6200	6.6200	6.6200	6.6200	-5.429%	5	612	-15.106%
2026-03-27	7.4500	7.4500	6.9200	7.0000	-11.728%	22	607	-19.714%
2026-03-26	7.9300	7.9300	7.9300	7.9300	+15.766%	1	619	-29.130%
2026-03-24	6.8500	6.8500	6.8500	6.8500	-17.964%	1	619	-17.956%
2026-03-20	8.3500	8.3500	8.3500	8.3500	+8.442%	4	619	-32.695%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-6.780%	1	619	-27.013%
2026-03-16	8.2600	8.2600	8.2600	8.2600	-26.250%	11	619	-31.961%
2026-03-10	10.1000	11.2000	10.1000	11.2000	+9.804%	16	614	-49.821%
2026-03-09	8.4000	10.2000	8.2500	10.2000	+14.607%	34	609	-44.902%
2026-03-06	9.4000	9.4000	8.9000	8.9000	-23.276%	11	586	-36.854%
2026-03-05	11.6000	11.6000	11.6000	11.6000	-23.934%	3	576	-51.552%
2026-02-23	15.2500	15.2500	15.2500	15.2500	-13.842%	1	576	-63.148%
2026-02-18	17.3000	17.7000	17.3000	17.7000	-0.282%	2	575	-68.249%
2026-02-17	17.7500	17.7500	17.7500	17.7500	+11.987%	2	574	-68.338%
2026-02-04	15.3000	15.8500	15.3000	15.8500	+6.950%	3	574	-64.543%
2026-02-03	14.8200	14.8200	14.8200	14.8200	+9.292%	1	574	-62.078%
2026-02-02	12.7000	13.7500	12.7000	13.5600	+5.443%	7	573	-58.555%
2026-01-30	13.0200	13.0200	12.7600	12.8600	+4.214%	14	570	-56.299%
2026-01-29	10.3700	12.3400	10.3700	12.3400	+56.203%	28	572	-54.457%
2026-01-28	7.9000	7.9000	7.9000	7.9000	-1.250%	4	577	-28.861%
2026-01-27	8.0000	8.0000	8.0000	8.0000	-6.433%	2	574	-29.750%
2026-01-20	8.5500	8.5500	8.5500	8.5500	+6.875%	2	576	-34.269%
2026-01-14	9.2000	9.2000	8.0000	8.0000	-14.894%	2	576	-29.750%
2026-01-13	9.2200	10.5000	9.2200	9.4000	-2.185%	522	576	-40.213%
2026-01-12	9.6100	9.6100	9.6100	9.6100	-3.996%	1,500	906	-41.519%
2026-01-09	9.8500	10.0100	9.8500	10.0100	+13.750%	8	2,173	-43.856%
2026-01-07	8.4900	8.8000	8.4900	8.8000	+1.149%	5	2,170	-36.136%
2026-01-05	8.7000	8.7000	8.7000	8.7000	+7.407%	3	2,162	-35.402%
2026-01-02	8.1000	8.1000	8.1000	8.1000	+5.882%	1	2,162	-30.617%
2025-12-31	7.8500	7.8500	7.4500	7.6500	-6.365%	3	2,160	-26.536%
2025-12-29	8.2000	8.2200	7.7800	8.1700	-1.566%	26	2,160	-31.212%
2025-12-22	8.2900	8.4700	8.2900	8.3000	+6.138%	3	2,160	-32.289%
2025-12-19	7.8200	7.8200	7.8200	7.8200	-13.400%	10	2,160	-28.133%
2025-12-16	9.0300	9.0300	9.0300	9.0300	+9.721%	4	2,150	-37.763%
2025-12-12	8.4200	8.4200	8.2300	8.2300	+17.908%	2,001	2,152	-31.713%
2025-12-10	6.8900	7.5000	6.8900	6.9800	+9.063%	7	302	-19.484%
2025-12-08	6.4000	6.4000	6.4000	6.4000	+1.106%	1	298	-12.188%
2025-12-05	6.2500	6.3500	5.9500	6.3300	+26.600%	36	297	-11.216%
2025-12-02	5.0000	5.0000	4.6000	5.0000	+10.375%	78	272	+12.400%
2025-11-25	4.3000	4.5300	4.3000	4.5300	+41.563%	2	212	+24.062%
2025-11-05	3.2000	3.2000	3.2000	3.2000	+3.896%	20	211	+75.625%
2025-10-28	3.1000	3.1000	3.0800	3.0800	-12.500%	20	191	+82.468%
2025-10-27	3.2900	3.5200	3.2900	3.5200	+17.333%	24	208	+59.659%
2025-10-23	3.0000	3.0500	3.0000	3.0000	-25.000%	32	208	+87.333%
2025-10-15	4.0000	4.0000	4.0000	4.0000	+8.108%	2	239	+40.500%
2025-10-14	3.3000	3.7000	3.3000	3.7000	+28.920%	36	237	+51.892%
2025-10-10	3.3000	3.3000	2.8700	2.8700	-5.902%	42	212	+95.819%
2025-10-09	3.3500	3.3500	3.0500	3.0500	-11.079%	15	234	+84.262%
2025-10-08	3.4300	3.4300	3.4300	3.4300	-2.000%	2	229	+63.848%
2025-10-03	3.5000	3.5000	3.5000	3.5000	+6.383%	20	227	+60.571%
2025-10-02	3.2900	3.2900	3.2900	3.2900	-0.303%	20	227	+70.821%
2025-10-01	3.3000	3.3000	3.3000	3.3000	+11.864%	10	207	+70.303%
2025-09-30	3.0000	3.0000	2.9500	2.9500	-14.493%	30	197	+90.508%
2025-09-29	3.3000	3.4500	3.3000	3.4500	+3.916%	130	197	+62.899%
2025-09-26	3.2000	3.3200	3.2000	3.3200	+5.397%	50	78	+69.277%
2025-09-22	3.1500	3.1500	3.1500	3.1500	-5.689%	20	28	+78.413%
2025-09-19	3.3400	3.3400	3.3400	3.3400	+4.375%	20	28	+68.263%
2025-09-17	3.2000	3.2000	3.2000	3.2000	+7.744%	1	8	+75.625%
2025-09-16	2.9700	2.9700	2.9700	2.9700	0.000%	7	7	+89.226%