Dark

LOW20260116C220
LOW Jan 16 2026 220.00 Call (LOW260116C00220000)
option OPRA

EOD

May 8, 2025

25.95+1.170%(+0.30)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	25.95	25.95	25.95	25.95	+1.170%	200	434	0.000%
2025-05-07	25.65	25.65	25.65	25.65	+8.000%	2	234	+1.170%
2025-05-06	23.75	23.75	23.75	23.75	-7.154%	2	232	+9.263%
2025-05-01	25.58	25.58	25.58	25.58	+2.320%	1	230	+1.446%
2025-04-30	25.00	25.00	25.00	25.00	+8.696%	10	231	+3.800%
2025-04-25	24.30	24.30	23.00	23.00	-7.445%	22	241	+12.826%
2025-04-24	24.85	24.85	24.85	24.85	+5.520%	1	240	+4.427%
2025-04-23	23.55	23.55	23.55	23.55	+27.989%	1	240	+10.191%
2025-04-21	18.40	18.40	18.40	18.40	-19.616%	10	240	+41.033%
2025-04-17	22.08	22.89	22.08	22.89	+16.548%	3	231	+13.368%
2025-04-16	22.30	22.30	19.64	19.64	-13.289%	2	231	+32.128%
2025-04-15	22.65	22.65	22.65	22.65	-6.405%	3	230	+14.570%
2025-04-11	23.60	24.20	23.60	24.20	-9.363%	12	227	+7.231%
2025-04-10	22.45	26.70	22.45	26.70	+32.836%	5	224	-2.809%
2025-04-09	20.10	20.10	20.10	20.10	-2.522%	4	221	+29.104%
2025-04-08	23.90	23.90	20.62	20.62	-24.882%	6	217	+25.849%
2025-04-07	27.45	27.45	27.45	27.45	+6.602%	1	214	-5.464%
2025-04-03	25.75	25.75	25.75	25.75	-2.351%	8	214	+0.777%
2025-03-19	26.37	26.37	26.37	26.37	+3.129%	1	206	-1.593%
2025-03-14	26.20	26.20	25.57	25.57	-1.654%	24	205	+1.486%
2025-03-13	28.25	28.25	26.00	26.00	-10.190%	11	194	-0.192%
2025-03-12	28.95	28.95	28.95	28.95	-33.448%	5	194	-10.363%
2025-02-26	43.50	43.50	43.50	43.50	-20.110%	1	199	-40.345%
2025-01-31	54.45	54.45	54.45	54.45	-2.785%	2	200	-52.342%
2025-01-24	56.01	56.01	56.01	56.01	+8.568%	2	200	-53.669%
2025-01-15	51.59	51.59	51.59	51.59	+14.466%	1	200	-49.700%
2025-01-13	45.07	45.07	45.07	45.07	+2.200%	1	200	-42.423%
2025-01-03	44.15	44.15	44.10	44.10	-1.143%	30	199	-41.156%
2025-01-02	45.02	45.39	44.61	44.61	-3.525%	21	189	-41.829%
2024-12-24	46.24	46.24	46.24	46.24	+2.801%	1	188	-43.880%
2024-12-23	45.23	45.23	44.98	44.98	-32.412%	3	188	-42.308%
2024-11-18	66.14	66.55	66.14	66.55	-0.746%	2	188	-61.007%
2024-11-14	66.95	67.05	66.95	67.05	-2.259%	2	187	-61.298%
2024-11-13	68.45	68.60	68.45	68.60	+11.436%	4	186	-62.172%
2024-11-07	61.55	61.56	61.55	61.56	+6.505%	2	184	-57.846%
2024-11-06	57.75	57.80	57.75	57.80	-7.594%	2	184	-55.104%
2024-11-04	62.27	62.55	62.27	62.55	+2.239%	3	184	-58.513%
2024-11-01	61.18	61.18	61.18	61.18	-9.950%	2	183	-57.584%
2024-10-08	67.94	67.94	67.94	67.94	+2.597%	5	183	-61.805%
2024-10-02	66.22	66.22	66.22	66.22	+2.714%	1	183	-60.812%
2024-09-30	64.47	64.47	64.47	64.47	+3.218%	1	184	-59.749%
2024-09-27	62.46	62.46	62.46	62.46	+1.726%	4	184	-58.453%
2024-09-26	61.40	61.40	61.40	61.40	+7.644%	2	184	-57.736%
2024-09-19	57.04	57.04	57.04	57.04	+1.314%	22	184	-54.506%
2024-09-17	56.30	56.30	56.30	56.30	+5.549%	6	206	-53.908%
2024-09-13	53.34	53.34	53.34	53.34	+10.779%	2	206	-51.350%
2024-09-03	48.15	48.15	48.15	48.15	-3.138%	2	206	-46.106%
2024-08-27	49.71	49.71	49.71	49.71	+8.065%	3	204	-47.797%
2024-08-19	46.00	46.00	46.00	46.00	+15.058%	3	204	-43.587%
2024-08-12	39.98	39.98	39.98	39.98	-9.342%	1	204	-35.093%
2024-08-08	44.10	44.10	44.10	44.10	-1.276%	3	203	-41.156%
2024-08-02	44.67	45.00	44.67	44.67	-9.575%	3	203	-41.907%
2024-07-31	49.35	49.40	49.35	49.40	+11.841%	3	201	-47.470%
2024-07-22	44.17	44.17	44.17	44.17	-4.662%	26	200	-41.250%
2024-07-18	46.33	46.33	46.33	46.33	-5.449%	1	200	-43.989%
2024-07-17	49.00	49.00	49.00	49.00	+58.065%	1	200	-47.041%
2024-07-10	31.00	31.00	31.00	31.00	+17.202%	9	201	-16.290%
2024-07-05	26.45	26.45	26.45	26.45	0.000%	60	210	-1.890%
2024-07-02	27.18	27.18	26.45	26.45	-3.643%	4	210	-1.890%
2024-07-01	31.20	31.20	27.45	27.45	-6.949%	12	210	-5.464%
2024-06-27	29.50	29.50	29.50	29.50	-0.304%	1	210	-12.034%
2024-06-25	30.25	30.25	29.29	29.59	-18.530%	18	209	-12.301%
2024-06-24	37.00	37.00	36.32	36.32	-3.660%	6	205	-28.552%
2024-06-21	37.70	37.70	37.70	37.70	+16.574%	4	204	-31.167%
2024-06-14	32.34	32.34	32.34	32.34	-9.030%	4	202	-19.759%
2024-06-13	33.52	36.35	33.52	35.55	+17.327%	16	202	-27.004%
2024-06-07	29.46	30.30	29.46	30.30	-0.818%	4	199	-14.356%
2024-06-06	30.70	30.70	30.55	30.55	-0.359%	29	199	-15.057%
2024-06-03	30.66	30.66	30.66	30.66	-4.901%	1	174	-15.362%
2024-05-24	32.05	32.24	32.05	32.24	-2.451%	12	177	-19.510%
2024-05-23	33.05	33.05	33.05	33.05	-3.221%	2	175	-21.483%
2024-05-22	34.05	34.15	34.05	34.15	-1.585%	58	175	-24.012%
2024-05-21	36.01	36.01	34.70	34.70	-39.357%	35	153	-25.216%
2024-04-01	57.22	57.22	57.22	57.22	-7.977%	2	151	-54.649%
2024-03-25	62.78	62.78	60.50	62.18	+20.201%	10	153	-58.266%
2024-03-08	51.73	51.73	51.73	51.73	+21.660%	2	143	-49.836%
2024-02-13	39.84	42.52	39.75	42.52	+20.487%	5	142	-38.970%
2024-01-22	35.29	35.29	35.29	35.29	+4.193%	2	141	-26.466%
2024-01-17	33.87	33.87	33.87	33.87	+0.954%	10	140	-23.384%
2024-01-12	33.55	33.55	33.55	33.55	+0.872%	1	139	-22.653%
2024-01-08	33.19	33.26	33.19	33.26	-16.306%	3	139	-21.978%
2023-12-22	39.74	39.74	39.74	39.74	-1.682%	1	138	-34.701%
2023-12-15	40.42	40.42	40.42	40.42	+8.510%	1	138	-35.799%
2023-12-14	38.00	38.00	37.25	37.25	+13.222%	4	138	-30.336%
2023-12-13	32.38	32.90	32.38	32.90	+10.588%	2	140	-21.125%
2023-12-06	29.75	29.75	29.75	29.75	-0.833%	2	139	-12.773%
2023-12-04	30.00	30.00	30.00	30.00	+12.150%	1	139	-13.500%
2023-12-01	26.75	26.75	26.75	26.75	+10.309%	1	139	-2.991%
2023-11-28	24.25	24.25	24.25	24.25	-2.883%	35	139	+7.010%
2023-11-27	24.97	24.97	24.97	24.97	+3.267%	35	139	+3.925%
2023-11-24	23.50	24.18	23.50	24.18	-0.820%	34	141	+7.320%
2023-11-22	24.95	24.95	24.38	24.38	-0.490%	32	183	+6.440%
2023-11-21	26.35	26.35	24.50	24.50	-16.808%	26	183	+5.918%
2023-11-20	29.45	29.45	29.45	29.45	+5.367%	2	208	-11.885%
2023-11-14	27.95	27.95	27.95	27.95	+18.684%	1	208	-7.156%
2023-11-13	23.55	23.55	23.55	23.55	+7.534%	30	208	+10.191%
2023-11-10	21.90	21.90	21.90	21.90	-7.945%	30	238	+18.493%
2023-11-09	23.79	23.79	23.79	23.79	+0.126%	30	268	+9.079%
2023-11-07	23.76	23.76	23.76	23.76	-1.656%	45	298	+9.217%
2023-11-06	24.07	24.16	24.05	24.16	-2.384%	25	253	+7.409%
2023-11-03	24.75	24.75	24.75	24.75	-3.245%	25	228	+4.848%
2023-11-02	25.58	25.58	25.58	25.58	+6.583%	1	203	+1.446%
2023-11-01	24.05	24.05	24.00	24.00	+5.495%	25	203	+8.125%
2023-10-31	22.75	22.75	22.75	22.75	+0.220%	20	181	+14.066%
2023-10-30	20.85	22.70	20.85	22.70	+11.658%	45	161	+14.317%
2023-10-27	21.00	21.00	20.30	20.33	-6.529%	32	119	+27.644%
2023-10-26	22.42	22.42	21.75	21.75	+1.969%	26	87	+19.310%
2023-10-25	21.33	21.33	21.33	21.33	-9.733%	20	61	+21.660%
2023-10-20	22.68	23.63	22.68	23.63	+1.634%	33	41	+9.818%
2023-10-19	23.25	23.25	23.25	23.25	-13.311%	1	8	+11.613%
2023-10-16	26.82	26.82	26.82	26.82	-1.033%	3	8	-3.244%
2023-10-12	27.10	27.10	27.10	27.10	-3.559%	1	5	-4.244%
2023-10-09	26.80	28.10	26.80	28.10	+0.250%	2	4	-7.651%
2023-10-05	28.03	28.03	28.03	28.03	-17.921%	1	3	-7.421%
2023-09-29	34.15	34.15	34.15	34.15	-30.786%	2	3	-24.012%
2023-09-12	49.34	49.34	49.34	49.34	0.000%	1	1	-47.406%