Dark

LUV20280121C50
LUV Jan 21 2028 50.00 Call (LUV280121C00050000)
option OPRA

EOD

Sep 10, 2026

4.30-4.444%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.3000	4.3000	4.3000	4.3000	-4.444%	4	3,441	0.000%
2026-09-08	4.5000	4.5000	4.5000	4.5000	-3.017%	1	3,441	-4.444%
2026-09-04	4.6500	4.6500	4.6400	4.6400	+5.695%	4	3,441	-7.328%
2026-09-02	4.3100	4.3900	4.3100	4.3900	+9.750%	15	3,441	-2.050%
2026-09-01	4.3000	4.3000	4.0000	4.0000	-10.112%	65	3,447	+7.500%
2026-08-31	4.8000	4.8000	4.4500	4.4500	-11.000%	12	3,454	-3.371%
2026-08-27	5.0000	5.0000	5.0000	5.0000	-8.425%	52	3,453	-14.000%
2026-08-25	5.4500	5.4600	5.4500	5.4600	+0.183%	70	3,402	-21.245%
2026-08-24	5.4000	5.4500	5.2500	5.4500	+2.830%	12	3,402	-21.101%
2026-08-21	5.3000	5.3000	5.3000	5.3000	0.000%	1	3,393	-18.868%
2026-08-20	5.3500	5.3500	5.3000	5.3000	-25.352%	2	3,393	-18.868%
2026-08-17	6.9000	7.1000	6.9000	7.1000	-10.579%	2	3,391	-39.437%
2026-08-14	7.9400	7.9400	7.9400	7.9400	-13.224%	9	3,389	-45.844%
2026-08-07	9.1500	9.1500	9.1500	9.1500	+1.667%	70	3,389	-53.005%
2026-07-30	9.0000	9.0000	9.0000	9.0000	-3.949%	1	3,319	-52.222%
2026-07-28	9.0500	9.4000	9.0500	9.3700	+13.576%	20	3,318	-54.109%
2026-07-23	8.2500	8.2500	8.2500	8.2500	-19.512%	1	3,318	-47.879%
2026-07-22	10.1900	10.2500	10.1900	10.2500	-3.756%	2	3,318	-58.049%
2026-07-17	10.6000	10.6500	10.6000	10.6500	-7.391%	4	3,317	-59.624%
2026-07-16	11.6000	11.6000	11.5000	11.5000	+1.770%	7	3,316	-62.609%
2026-07-15	11.3000	11.3000	11.3000	11.3000	+12.438%	1	3,314	-61.947%
2026-07-14	10.0000	10.1000	10.0000	10.0500	-15.190%	24	3,313	-57.214%
2026-07-09	11.8500	11.8500	11.8500	11.8500	-4.666%	1	3,310	-63.713%
2026-07-01	12.8500	12.8500	12.0000	12.4300	-2.891%	25	3,309	-65.406%
2026-06-30	12.5400	13.2500	12.5400	12.8000	-1.538%	14	3,314	-66.406%
2026-06-26	13.0000	13.0000	13.0000	13.0000	-7.143%	2	3,313	-66.923%
2026-06-25	13.5500	14.0000	13.5500	14.0000	+8.192%	6	3,315	-69.286%
2026-06-24	11.9000	13.1000	11.9000	12.9400	+12.326%	67	3,316	-66.770%
2026-06-23	12.4000	12.7000	11.5200	11.5200	-0.260%	42	3,317	-62.674%
2026-06-22	10.9000	11.5500	10.9000	11.5500	+5.000%	2,012	3,318	-62.771%
2026-06-18	11.0000	11.0000	11.0000	11.0000	+16.402%	1	4,851	-60.909%
2026-06-15	10.4800	10.4800	9.4500	9.4500	-4.061%	6	4,851	-54.497%
2026-06-12	9.8500	9.8500	9.8500	9.8500	+15.746%	20	4,847	-56.345%
2026-06-11	8.4500	8.5600	8.4500	8.5100	+9.948%	21	4,827	-49.471%
2026-06-10	7.7400	7.7400	7.7400	7.7400	+8.861%	8	4,808	-44.444%
2026-06-04	7.1100	7.1100	7.1100	7.1100	-0.975%	10	4,800	-39.522%
2026-06-03	7.6000	7.6000	7.1800	7.1800	-7.949%	10	4,790	-40.111%
2026-06-01	7.8000	7.8000	7.8000	7.8000	-3.465%	10	4,780	-44.872%
2026-05-28	8.0800	8.0800	8.0800	8.0800	+0.498%	1	4,790	-46.782%
2026-05-27	8.5000	8.7000	8.0400	8.0400	+19.111%	53	4,789	-46.517%
2026-05-22	7.0000	7.0000	6.7500	6.7500	+21.622%	3	4,784	-36.296%
2026-05-19	5.2900	5.5500	5.2900	5.5500	+0.909%	11	4,786	-22.523%
2026-05-18	5.5000	5.5000	5.5000	5.5000	-3.509%	1	4,785	-21.818%
2026-05-15	5.8000	5.8000	5.7000	5.7000	-4.202%	139	4,785	-24.561%
2026-05-13	5.9500	5.9500	5.9500	5.9500	+1.363%	5	4,679	-27.731%
2026-05-12	6.0000	6.0000	5.8700	5.8700	+3.894%	3	4,675	-26.746%
2026-05-11	5.5000	6.7900	5.5000	5.6500	-16.296%	7	4,675	-23.894%
2026-05-06	6.7000	8.0500	6.7000	6.7500	+13.445%	106	4,681	-36.296%
2026-05-05	5.9500	5.9500	5.9500	5.9500	-0.833%	5	4,634	-27.731%
2026-05-04	6.0000	6.0000	6.0000	6.0000	+13.208%	1	4,634	-28.333%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-9.091%	2	4,633	-18.868%
2026-04-24	5.4700	5.8300	5.4500	5.8300	+0.172%	24	4,633	-26.244%
2026-04-23	5.5400	5.8300	5.1500	5.8200	-9.204%	52	4,645	-26.117%
2026-04-22	7.2000	7.2000	6.4100	6.4100	-15.435%	3	4,669	-32.917%
2026-04-21	7.5800	7.5800	7.5800	7.5800	-10.083%	5	4,666	-43.272%
2026-04-17	8.1400	8.4300	7.7100	8.4300	+29.692%	2,548	4,666	-48.992%
2026-04-14	6.5000	6.5000	6.5000	6.5000	+9.060%	1	3,346	-33.846%
2026-04-13	5.8000	6.5000	5.7500	5.9600	-8.729%	37	3,347	-27.852%
2026-04-10	6.5000	6.5400	6.4500	6.5300	-6.847%	68	3,330	-34.150%
2026-04-09	7.1100	7.1100	6.9600	7.0100	-6.533%	50	3,315	-38.659%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+35.135%	3	3,265	-42.667%
2026-04-07	5.6500	5.7500	5.4100	5.5500	-5.932%	32	3,268	-22.523%
2026-04-06	6.2000	6.2000	5.7000	5.9000	-1.338%	47	3,236	-27.119%
2026-04-01	5.9800	5.9800	5.9800	5.9800	+19.600%	2,000	3,195	-28.094%
2026-03-31	5.3000	5.3000	5.0000	5.0000	-5.660%	2	3,513	-14.000%
2026-03-30	5.3000	5.3000	5.3000	5.3000	-5.357%	1	3,512	-18.868%
2026-03-27	5.9000	5.9000	5.5000	5.6000	-1.754%	5	3,512	-23.214%
2026-03-24	5.7000	5.7000	5.7000	5.7000	-19.831%	2,000	3,511	-24.561%
2026-03-17	7.1100	7.1100	7.1100	7.1100	+15.049%	50	1,831	-39.522%
2026-03-13	6.6200	6.9000	6.0600	6.1800	-3.738%	25	1,831	-30.421%
2026-03-12	7.1900	7.2200	6.4200	6.4200	-19.750%	17	1,840	-33.022%
2026-03-11	8.0000	8.0000	8.0000	8.0000	+21.212%	1	1,850	-46.250%
2026-03-09	6.6000	6.6000	6.6000	6.6000	-5.714%	22	1,851	-34.848%
2026-03-06	7.5000	7.8500	7.0000	7.0000	-26.316%	44	1,851	-38.571%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-11.298%	1	1,887	-54.737%
2026-03-03	9.9300	10.7100	9.5000	10.7100	-10.973%	7	1,886	-59.851%
2026-02-25	12.0300	12.0300	12.0300	12.0300	-16.342%	1	1,894	-64.256%
2026-02-18	14.3700	14.3800	14.3700	14.3800	+15.409%	3	1,894	-70.097%
2026-02-13	12.4500	12.4600	12.4500	12.4600	+3.661%	2	1,895	-65.490%
2026-02-12	11.8000	12.0200	11.8000	12.0200	-9.215%	5	1,895	-64.226%
2026-02-11	13.2400	13.2400	13.2400	13.2400	-3.499%	1	1,897	-67.523%
2026-02-09	13.7600	13.7600	13.7200	13.7200	-4.390%	2	1,897	-68.659%
2026-02-06	13.8700	14.3500	13.8700	14.3500	+14.617%	22	1,898	-70.035%
2026-02-04	12.4600	12.5200	12.4500	12.5200	+5.210%	12	1,898	-65.655%
2026-02-03	11.7500	12.3500	11.7000	11.9000	+4.846%	2,029	1,896	-63.866%
2026-02-02	11.1000	11.3500	10.7500	11.3500	+6.573%	70	2,415	-62.115%
2026-01-30	11.2200	11.2200	10.0800	10.6500	-2.740%	99	2,363	-59.624%
2026-01-29	9.0000	10.9500	8.5100	10.9500	+77.760%	62	2,290	-60.731%
2026-01-28	6.1600	6.1600	6.1600	6.1600	-15.385%	2	2,259	-30.195%
2026-01-13	7.2800	7.2800	7.2800	7.2800	-1.488%	500	2,261	-40.934%
2026-01-12	7.3900	7.3900	7.3900	7.3900	-3.901%	1,500	1,761	-41.813%
2026-01-09	7.7600	8.1500	7.6900	7.6900	+13.088%	19	261	-44.083%
2026-01-06	6.8000	6.8000	6.8000	6.8000	+6.250%	2	242	-36.765%
2026-01-05	6.4000	6.4000	6.4000	6.4000	+4.405%	2	238	-32.813%
2026-01-02	6.1300	6.1300	6.1300	6.1300	+9.269%	10	238	-29.853%
2025-12-30	5.6100	5.6100	5.6100	5.6100	-13.426%	100	228	-23.351%
2025-12-23	6.4800	6.4800	6.4800	6.4800	+2.047%	2	128	-33.642%
2025-12-19	6.3500	6.3500	6.3500	6.3500	-11.806%	1	128	-32.283%
2025-12-16	7.6500	7.6500	7.2000	7.2000	+10.769%	25	127	-40.278%
2025-12-12	6.5000	6.5000	6.5000	6.5000	+8.153%	1	145	-33.846%
2025-12-11	6.0100	6.0100	6.0100	6.0100	+16.699%	5	145	-28.453%
2025-12-09	5.1500	5.1500	5.1500	5.1500	+1.980%	20	140	-16.505%
2025-12-05	4.9000	5.0500	4.6000	5.0500	+34.667%	82	120	-14.851%
2025-12-04	3.7500	3.7500	3.7500	3.7500	0.000%	2	44	+14.667%
2025-12-02	3.6500	3.7500	3.6500	3.7500	+5.634%	2	42	+14.667%
2025-12-01	3.4500	3.5500	3.4500	3.5500	+37.597%	2	42	+21.127%
2025-11-18	2.5800	2.5900	2.5800	2.5800	0.000%	4	43	+66.667%
2025-11-13	2.5800	2.5800	2.5800	2.5800	+8.861%	1	41	+66.667%
2025-11-06	2.3700	2.3700	2.3700	2.3700	+27.419%	40	42	+81.435%
2025-11-03	1.8600	1.8600	1.8600	1.8600	-11.005%	1	1	+131.183%
2025-10-29	2.0900	2.0900	2.0900	2.0900	0.000%	1	1	+105.742%