Dark

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

EOD

Jul 23, 2026

10.77-15.529%(-1.98)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.7500	11.1600	10.7500	10.7700	-15.529%	22	2,023	0.000%
2026-07-22	12.5500	12.7500	12.5000	12.7500	-4.709%	12	2,025	-15.529%
2026-07-20	13.4000	13.4000	13.3800	13.3800	+2.923%	10	2,028	-19.507%
2026-07-08	13.0000	13.0000	13.0000	13.0000	-5.797%	15	2,027	-17.154%
2026-07-07	13.8000	13.8000	13.8000	13.8000	-4.828%	18	2,042	-21.957%
2026-06-23	14.5000	14.5000	14.5000	14.5000	+5.072%	1	2,051	-25.724%
2026-06-22	13.2600	13.9300	13.2600	13.8000	+5.344%	13	2,051	-21.957%
2026-06-16	13.1000	13.1000	13.1000	13.1000	+11.489%	2	2,052	-17.786%
2026-06-15	12.3500	12.4100	11.7500	11.7500	+6.818%	33	2,053	-8.340%
2026-06-12	11.2000	11.2000	11.0000	11.0000	+19.306%	5	2,053	-2.091%
2026-06-10	9.2200	9.2200	9.2200	9.2200	-2.947%	1	2,055	+16.811%
2026-06-09	9.5000	9.5000	9.5000	9.5000	-6.126%	9	2,055	+13.368%
2026-06-02	10.1200	10.1200	10.1200	10.1200	+29.577%	1	2,064	+6.423%
2026-05-21	7.8100	7.8100	7.8100	7.8100	+20.711%	2	2,065	+37.900%
2026-05-19	6.4700	6.4700	6.4700	6.4700	-22.976%	1	2,065	+66.461%
2026-05-07	9.3500	9.3500	8.4000	8.4000	-3.670%	13	2,063	+28.214%
2026-05-06	8.7100	8.7500	8.7100	8.7200	+37.323%	9	2,063	+23.509%
2026-04-29	6.3500	6.3500	6.3500	6.3500	-14.189%	12	2,063	+69.606%
2026-04-24	7.4000	7.4000	7.4000	7.4000	+5.413%	2	2,051	+45.541%
2026-04-23	6.6500	7.0200	6.6500	7.0200	-6.400%	4	2,051	+53.419%
2026-04-22	8.5000	8.5000	7.5000	7.5000	-27.184%	8	2,053	+43.600%
2026-04-17	10.7700	10.7800	10.3000	10.3000	+14.064%	2,553	2,046	+4.563%
2026-04-08	9.0300	9.0300	9.0300	9.0300	+48.276%	1	2,404	+19.269%
2026-04-02	6.0500	6.0900	6.0500	6.0900	-16.917%	5	2,400	+76.847%
2026-04-01	7.3300	7.3300	7.3300	7.3300	+10.725%	2,000	2,400	+46.930%
2026-03-30	6.6200	6.6200	6.6200	6.6200	-5.429%	5	612	+62.689%
2026-03-27	7.4500	7.4500	6.9200	7.0000	-11.728%	22	607	+53.857%
2026-03-26	7.9300	7.9300	7.9300	7.9300	+15.766%	1	619	+35.813%
2026-03-24	6.8500	6.8500	6.8500	6.8500	-17.964%	1	619	+57.226%
2026-03-20	8.3500	8.3500	8.3500	8.3500	+8.442%	4	619	+28.982%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-6.780%	1	619	+39.870%
2026-03-16	8.2600	8.2600	8.2600	8.2600	-26.250%	11	619	+30.387%
2026-03-10	10.1000	11.2000	10.1000	11.2000	+9.804%	16	614	-3.839%
2026-03-09	8.4000	10.2000	8.2500	10.2000	+14.607%	34	609	+5.588%
2026-03-06	9.4000	9.4000	8.9000	8.9000	-23.276%	11	586	+21.011%
2026-03-05	11.6000	11.6000	11.6000	11.6000	-23.934%	3	576	-7.155%
2026-02-23	15.2500	15.2500	15.2500	15.2500	-13.842%	1	576	-29.377%
2026-02-18	17.3000	17.7000	17.3000	17.7000	-0.282%	2	575	-39.153%
2026-02-17	17.7500	17.7500	17.7500	17.7500	+11.987%	2	574	-39.324%
2026-02-04	15.3000	15.8500	15.3000	15.8500	+6.950%	3	574	-32.050%
2026-02-03	14.8200	14.8200	14.8200	14.8200	+9.292%	1	574	-27.328%
2026-02-02	12.7000	13.7500	12.7000	13.5600	+5.443%	7	573	-20.575%
2026-01-30	13.0200	13.0200	12.7600	12.8600	+4.214%	14	570	-16.252%
2026-01-29	10.3700	12.3400	10.3700	12.3400	+56.203%	28	572	-12.723%
2026-01-28	7.9000	7.9000	7.9000	7.9000	-1.250%	4	577	+36.329%
2026-01-27	8.0000	8.0000	8.0000	8.0000	-6.433%	2	574	+34.625%
2026-01-20	8.5500	8.5500	8.5500	8.5500	+6.875%	2	576	+25.965%
2026-01-14	9.2000	9.2000	8.0000	8.0000	-14.894%	2	576	+34.625%
2026-01-13	9.2200	10.5000	9.2200	9.4000	-2.185%	522	576	+14.574%
2026-01-12	9.6100	9.6100	9.6100	9.6100	-3.996%	1,500	906	+12.071%
2026-01-09	9.8500	10.0100	9.8500	10.0100	+13.750%	8	2,173	+7.592%
2026-01-07	8.4900	8.8000	8.4900	8.8000	+1.149%	5	2,170	+22.386%
2026-01-05	8.7000	8.7000	8.7000	8.7000	+7.407%	3	2,162	+23.793%
2026-01-02	8.1000	8.1000	8.1000	8.1000	+5.882%	1	2,162	+32.963%
2025-12-31	7.8500	7.8500	7.4500	7.6500	-6.365%	3	2,160	+40.784%
2025-12-29	8.2000	8.2200	7.7800	8.1700	-1.566%	26	2,160	+31.824%
2025-12-22	8.2900	8.4700	8.2900	8.3000	+6.138%	3	2,160	+29.759%
2025-12-19	7.8200	7.8200	7.8200	7.8200	-13.400%	10	2,160	+37.724%
2025-12-16	9.0300	9.0300	9.0300	9.0300	+9.721%	4	2,150	+19.269%
2025-12-12	8.4200	8.4200	8.2300	8.2300	+17.908%	2,001	2,152	+30.863%
2025-12-10	6.8900	7.5000	6.8900	6.9800	+9.063%	7	302	+54.298%
2025-12-08	6.4000	6.4000	6.4000	6.4000	+1.106%	1	298	+68.281%
2025-12-05	6.2500	6.3500	5.9500	6.3300	+26.600%	36	297	+70.142%
2025-12-02	5.0000	5.0000	4.6000	5.0000	+10.375%	78	272	+115.400%
2025-11-25	4.3000	4.5300	4.3000	4.5300	+41.563%	2	212	+137.748%
2025-11-05	3.2000	3.2000	3.2000	3.2000	+3.896%	20	211	+236.563%
2025-10-28	3.1000	3.1000	3.0800	3.0800	-12.500%	20	191	+249.675%
2025-10-27	3.2900	3.5200	3.2900	3.5200	+17.333%	24	208	+205.966%
2025-10-23	3.0000	3.0500	3.0000	3.0000	-25.000%	32	208	+259.000%
2025-10-15	4.0000	4.0000	4.0000	4.0000	+8.108%	2	239	+169.250%
2025-10-14	3.3000	3.7000	3.3000	3.7000	+28.920%	36	237	+191.081%
2025-10-10	3.3000	3.3000	2.8700	2.8700	-5.902%	42	212	+275.261%
2025-10-09	3.3500	3.3500	3.0500	3.0500	-11.079%	15	234	+253.115%
2025-10-08	3.4300	3.4300	3.4300	3.4300	-2.000%	2	229	+213.994%
2025-10-03	3.5000	3.5000	3.5000	3.5000	+6.383%	20	227	+207.714%
2025-10-02	3.2900	3.2900	3.2900	3.2900	-0.303%	20	227	+227.356%
2025-10-01	3.3000	3.3000	3.3000	3.3000	+11.864%	10	207	+226.364%
2025-09-30	3.0000	3.0000	2.9500	2.9500	-14.493%	30	197	+265.085%
2025-09-29	3.3000	3.4500	3.3000	3.4500	+3.916%	130	197	+212.174%
2025-09-26	3.2000	3.3200	3.2000	3.3200	+5.397%	50	78	+224.398%
2025-09-22	3.1500	3.1500	3.1500	3.1500	-5.689%	20	28	+241.905%
2025-09-19	3.3400	3.3400	3.3400	3.3400	+4.375%	20	28	+222.455%
2025-09-17	3.2000	3.2000	3.2000	3.2000	+7.744%	1	8	+236.563%
2025-09-16	2.9700	2.9700	2.9700	2.9700	0.000%	7	7	+262.626%