Dark

LOW20250620C240
LOW Jun 20 2025 240.00 Call (LOW250620C00240000)
option OPRA

EOD

May 15, 2025

5.15+32.051%(+1.25)4,392

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.20	5.20	3.20	5.15	+32.051%	4,392	6,692	0.000%
2025-05-14	4.35	4.50	3.85	3.90	-16.129%	81	2,796	+32.051%
2025-05-13	5.86	5.86	4.65	4.65	-13.889%	38	2,770	+10.753%
2025-05-12	5.70	6.00	4.93	5.40	+100.000%	76	2,756	-4.630%
2025-05-09	3.05	3.05	2.68	2.70	-26.027%	210	2,708	+90.741%
2025-05-08	3.41	3.92	3.41	3.65	+8.955%	198	2,616	+41.096%
2025-05-07	3.65	3.85	3.25	3.35	+3.077%	792	2,612	+53.731%
2025-05-06	3.50	3.52	2.95	3.25	-16.667%	104	2,091	+58.462%
2025-05-05	3.87	4.50	3.73	3.90	-14.286%	160	2,018	+32.051%
2025-05-02	4.25	4.70	3.80	4.55	+33.824%	218	1,886	+13.187%
2025-05-01	4.02	4.30	3.40	3.40	-0.875%	137	1,901	+51.471%
2025-04-30	3.35	3.60	3.35	3.43	-10.209%	7	1,786	+50.146%
2025-04-29	3.50	3.89	3.50	3.82	+16.820%	309	1,779	+34.817%
2025-04-28	3.55	3.55	3.27	3.27	-3.824%	14	1,470	+57.492%
2025-04-25	3.61	3.61	3.32	3.40	-15.423%	88	1,462	+51.471%
2025-04-24	3.60	4.02	3.35	4.02	+14.857%	20	1,457	+28.109%
2025-04-23	4.50	5.14	3.50	3.50	+2.941%	37	1,445	+47.143%
2025-04-22	3.00	3.57	3.00	3.40	+47.826%	326	1,438	+51.471%
2025-04-21	2.49	2.52	1.97	2.30	-36.639%	27	1,271	+123.913%
2025-04-17	2.72	3.65	2.72	3.63	+50.000%	41	1,267	+41.873%
2025-04-16	3.22	3.35	2.41	2.42	-26.667%	62	1,267	+112.810%
2025-04-15	4.90	4.90	3.20	3.30	-38.318%	428	1,281	+56.061%
2025-04-14	4.75	5.50	4.55	5.35	+13.108%	30	1,479	-3.738%
2025-04-11	4.20	4.73	3.85	4.73	-9.905%	14	1,489	+8.879%
2025-04-10	4.05	5.40	4.05	5.25	+13.391%	533	1,491	-1.905%
2025-04-09	4.20	6.70	4.20	4.63	-3.542%	40	1,047	+11.231%
2025-04-08	6.64	6.64	4.75	4.80	-16.522%	66	1,061	+7.292%
2025-04-07	5.44	7.10	5.40	5.75	-24.342%	15	1,044	-10.435%
2025-04-04	5.51	9.39	5.51	7.60	+37.432%	94	1,045	-32.237%
2025-04-03	5.45	6.00	4.98	5.53	-43.686%	63	1,041	-6.872%
2025-04-02	9.76	10.08	9.00	9.82	+2.827%	9	1,018	-47.556%
2025-04-01	8.75	9.55	8.10	9.55	-1.241%	14	1,014	-46.073%
2025-03-31	7.98	9.67	7.60	9.67	+46.515%	10	1,009	-46.743%
2025-03-28	6.60	6.60	6.60	6.60	-25.843%	4	1,003	-21.970%
2025-03-27	8.20	8.90	7.96	8.90	+10.559%	23	1,001	-42.135%
2025-03-26	7.90	8.05	7.90	8.05	-2.424%	3	995	-36.025%
2025-03-25	8.35	8.35	8.25	8.25	+3.904%	3	995	-37.576%
2025-03-24	7.45	8.50	7.45	7.94	+29.106%	76	993	-35.139%
2025-03-21	5.50	6.15	5.50	6.15	-15.172%	70	926	-16.260%
2025-03-20	7.10	7.25	7.10	7.25	+23.509%	2	925	-28.966%
2025-03-19	6.50	6.50	5.87	5.87	-2.492%	75	923	-12.266%
2025-03-18	6.50	6.90	6.02	6.02	-16.039%	14	920	-14.452%
2025-03-17	6.85	7.17	6.68	7.17	+7.820%	15	919	-28.173%
2025-03-14	6.10	6.65	6.05	6.65	0.000%	16	913	-22.556%
2025-03-13	7.16	7.16	6.20	6.65	-23.121%	107	879	-22.556%
2025-03-12	11.05	11.05	8.35	8.65	-24.123%	321	879	-40.462%
2025-03-11	12.60	12.60	11.15	11.40	-38.378%	19	764	-54.825%
2025-03-10	18.50	18.50	18.50	18.50	+11.782%	3	759	-72.162%
2025-03-04	15.60	16.55	14.20	16.55	-5.429%	6	762	-68.882%
2025-03-03	18.88	18.88	17.50	17.50	+3.245%	4	761	-70.571%
2025-02-28	19.55	19.55	16.95	16.95	-7.880%	16	762	-69.617%
2025-02-27	18.40	18.40	18.40	18.40	+12.195%	1	762	-72.011%
2025-02-25	15.67	17.25	15.67	16.40	+17.143%	56	763	-68.598%
2025-02-24	14.00	14.00	14.00	14.00	-6.355%	4	718	-63.214%
2025-02-21	17.80	17.80	14.95	14.95	-21.769%	90	722	-65.552%
2025-02-19	19.11	19.11	19.11	19.11	-18.785%	5	716	-73.051%
2025-02-14	23.53	23.53	23.53	23.53	-0.926%	2	717	-78.113%
2025-02-13	23.25	23.75	23.25	23.75	+13.095%	2	719	-78.316%
2025-02-12	22.28	22.28	21.00	21.00	-26.316%	5	719	-75.476%
2025-02-03	28.50	28.50	28.50	28.50	-4.202%	1	718	-81.930%
2025-01-31	29.75	29.75	29.75	29.75	-15.960%	2	719	-82.689%
2025-01-27	35.40	35.40	35.40	35.40	+16.562%	1	718	-85.452%
2025-01-24	30.37	30.37	30.37	30.37	+3.089%	2	718	-83.042%
2025-01-17	29.85	29.85	29.46	29.46	+6.315%	6	717	-82.519%
2025-01-16	27.71	27.71	27.71	27.71	-3.617%	1	717	-81.415%
2025-01-15	28.75	28.75	28.75	28.75	+18.167%	1	716	-82.087%
2025-01-14	24.33	24.33	24.33	24.33	+7.560%	1	717	-78.833%
2025-01-13	22.62	22.62	22.62	22.62	-0.352%	8	716	-77.233%
2025-01-10	22.70	22.70	22.70	22.70	+4.753%	2	716	-77.313%
2024-12-31	21.04	21.67	21.04	21.67	-4.747%	4	716	-76.234%
2024-12-27	22.75	22.75	22.75	22.75	-0.655%	2	716	-77.363%
2024-12-24	22.90	22.90	22.90	22.90	+5.046%	3	715	-77.511%
2024-12-19	23.29	23.29	21.80	21.80	-15.992%	4	715	-76.376%
2024-12-18	27.40	27.40	25.95	25.95	-41.290%	5	717	-80.154%
2024-11-25	44.20	44.20	44.20	44.20	+23.636%	5	717	-88.348%
2024-11-20	33.80	36.45	33.80	35.75	-23.283%	24	717	-85.594%
2024-11-11	47.45	47.45	46.35	46.60	+16.939%	12	713	-88.948%
2024-11-07	39.85	39.85	39.85	39.85	+11.625%	11	719	-87.077%
2024-11-06	35.70	35.70	35.70	35.70	-4.927%	1	708	-85.574%
2024-10-31	37.55	37.55	37.55	37.55	-16.089%	1	707	-86.285%
2024-10-22	44.75	44.75	44.75	44.75	-7.081%	2	707	-88.492%
2024-10-21	48.16	48.16	48.16	48.16	-1.954%	1	707	-89.306%
2024-10-09	49.12	49.12	49.12	49.12	+17.992%	1	708	-89.515%
2024-10-07	41.63	41.63	41.63	41.63	-0.644%	1	709	-87.629%
2024-09-30	42.20	42.20	41.90	41.90	+0.456%	2	708	-87.709%
2024-09-27	41.71	41.71	41.71	41.71	+15.476%	2	707	-87.653%
2024-09-23	36.12	36.12	36.12	36.12	+6.864%	1	707	-85.742%
2024-09-18	33.80	33.80	33.80	33.80	+9.244%	1	707	-84.763%
2024-09-12	30.94	30.94	30.94	30.94	+20.718%	1	706	-83.355%
2024-08-22	25.63	25.63	25.63	25.63	+4.783%	1	707	-79.906%
2024-08-21	24.46	24.46	24.46	24.46	-7.348%	4	706	-78.945%
2024-08-19	26.00	26.82	26.00	26.40	+0.190%	23	706	-80.492%
2024-08-16	26.35	26.35	26.35	26.35	+3.212%	8	702	-80.455%
2024-08-14	25.53	25.53	25.53	25.53	+3.570%	1	698	-79.828%
2024-08-09	24.72	24.72	24.65	24.65	-1.988%	10	697	-79.108%
2024-08-08	25.15	25.15	25.15	25.15	+5.451%	400	697	-79.523%
2024-08-07	23.60	23.85	23.60	23.85	-15.426%	8	700	-78.407%
2024-08-06	28.80	28.80	28.20	28.20	+4.213%	4	703	-81.738%
2024-08-05	26.15	27.06	26.15	27.06	+5.703%	7	703	-80.968%
2024-08-02	25.25	25.60	25.25	25.60	-4.833%	298	702	-79.883%
2024-08-01	26.75	26.90	26.75	26.90	-11.542%	5	767	-80.855%
2024-07-31	29.80	30.41	29.80	30.41	+12.671%	6	767	-83.065%
2024-07-30	26.99	26.99	26.99	26.99	+17.963%	1	766	-80.919%
2024-07-24	23.45	23.45	22.88	22.88	-7.368%	9	766	-77.491%
2024-07-22	24.70	24.70	24.70	24.70	-4.817%	5	758	-79.150%
2024-07-19	25.95	25.95	25.95	25.95	+0.193%	2	758	-80.154%
2024-07-16	25.28	26.00	25.28	25.90	+43.889%	11	756	-80.116%
2024-07-11	18.00	18.00	18.00	18.00	+27.208%	1	757	-71.389%
2024-07-10	13.95	14.15	13.95	14.15	+5.597%	5	757	-63.604%
2024-07-08	12.90	13.40	12.85	13.40	+6.773%	62	757	-61.567%
2024-07-01	12.55	12.55	12.55	12.55	-18.506%	1	721	-58.964%
2024-06-28	14.85	15.70	14.85	15.40	+5.842%	52	721	-66.558%
2024-06-27	14.30	14.55	14.25	14.55	+2.465%	94	696	-64.605%
2024-06-26	13.95	14.20	13.95	14.20	-29.000%	2	609	-63.732%
2024-06-21	20.00	20.00	20.00	20.00	+18.343%	2	609	-74.250%
2024-06-14	16.90	16.90	16.90	16.90	-3.977%	800	610	-69.527%
2024-06-13	17.60	17.60	17.60	17.60	+24.823%	1	210	-70.739%
2024-06-11	13.85	14.15	13.85	14.10	+0.356%	24	209	-63.475%
2024-06-10	13.80	14.05	13.75	14.05	+0.357%	18	191	-63.345%
2024-06-07	14.10	14.10	14.00	14.00	-3.114%	4	178	-63.214%
2024-06-04	14.55	14.75	14.35	14.45	+0.208%	84	178	-64.360%
2024-05-28	14.42	14.42	14.42	14.42	-4.440%	8	161	-64.286%
2024-05-24	15.09	15.09	15.09	15.09	-7.423%	2	161	-65.871%
2024-05-23	16.30	16.30	16.30	16.30	-25.400%	3	161	-68.405%
2024-05-20	21.85	21.85	21.85	21.85	-7.100%	6	161	-76.430%
2024-05-17	23.60	23.60	23.52	23.52	-2.770%	20	155	-78.104%
2024-05-02	24.19	24.19	24.19	24.19	-4.008%	3	154	-78.710%
2024-04-25	25.05	25.20	25.00	25.20	-0.631%	14	154	-79.563%
2024-04-16	25.36	25.36	25.36	25.36	-6.144%	1	153	-79.692%
2024-04-15	27.26	27.26	27.02	27.02	-1.745%	2	154	-80.940%
2024-04-12	27.50	27.50	27.30	27.50	-5.660%	352	154	-81.273%
2024-04-11	29.15	29.15	29.15	29.15	-2.930%	3	20	-82.333%
2024-04-10	30.03	30.03	30.03	30.03	-9.928%	1	18	-82.850%
2024-04-09	33.34	33.34	33.34	33.34	+0.180%	1	17	-84.553%
2024-04-08	32.48	33.28	32.48	33.28	-10.777%	2	17	-84.525%
2024-03-20	37.30	37.30	37.30	37.30	+3.698%	1	15	-86.193%
2024-03-13	36.17	36.17	35.97	35.97	+11.431%	5	15	-85.683%
2024-03-07	32.28	32.28	32.28	32.28	-1.103%	1	19	-84.046%
2024-03-06	32.64	32.64	32.64	32.64	-4.978%	4	19	-84.222%
2024-03-01	34.35	34.35	34.35	34.35	+8.087%	4	15	-85.007%
2024-02-29	31.78	31.78	31.78	31.78	+7.365%	10	14	-83.795%
2024-02-28	29.60	29.60	29.60	29.60	+0.852%	1	4	-82.601%
2024-02-27	30.25	30.41	29.35	29.35	+2.658%	3	4	-82.453%
2024-02-26	28.59	28.59	28.59	28.59	+21.144%	2	4	-81.987%
2024-02-20	23.60	23.60	23.60	23.60	-13.869%	1	2	-78.178%
2024-02-12	24.95	27.40	24.95	27.40	+31.731%	3	2	-81.204%
2024-02-08	22.05	22.05	20.80	20.80	-1.887%	2	1	-75.240%
2024-02-07	21.20	21.20	21.20	21.20	0.000%	1	1	-75.708%