Dark

LOW20260116C260
LOW Jan 16 2026 260.00 Call (LOW260116C00260000)
option OPRA

EOD

May 8, 2025

8.70+5.072%(+0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	8.05	8.70	8.05	8.70	+5.072%	2	1,588	0.000%
2025-05-06	8.35	8.35	8.28	8.28	-8.000%	6	1,589	+5.072%
2025-05-05	9.00	9.00	9.00	9.00	-5.263%	4	1,584	-3.333%
2025-05-02	8.88	9.50	8.88	9.50	+15.854%	44	1,584	-8.421%
2025-05-01	8.83	9.00	8.20	8.20	+9.333%	6	1,604	+6.098%
2025-04-30	7.50	7.50	7.50	7.50	-9.091%	1	1,601	+16.000%
2025-04-29	8.05	8.25	8.05	8.25	+1.852%	3	1,602	+5.455%
2025-04-28	8.55	8.62	7.62	8.10	-5.152%	36	1,599	+7.407%
2025-04-24	8.54	8.54	8.54	8.54	-11.503%	2	1,568	+1.874%
2025-04-23	9.65	9.65	9.65	9.65	+29.530%	2	1,570	-9.845%
2025-04-22	6.95	7.45	6.95	7.45	+30.702%	13	1,570	+16.779%
2025-04-21	6.65	6.65	5.70	5.70	-24.703%	6	1,563	+52.632%
2025-04-17	7.49	7.57	7.49	7.57	+8.921%	4	1,562	+14.927%
2025-04-16	6.95	6.95	6.95	6.95	-0.714%	4	1,562	+25.180%
2025-04-15	7.00	7.00	7.00	7.00	-16.168%	1	1,562	+24.286%
2025-04-11	7.75	8.40	7.45	8.35	-9.730%	34	1,561	+4.192%
2025-04-10	7.75	9.55	7.70	9.25	+14.198%	6	1,559	-5.946%
2025-04-09	7.90	8.25	7.90	8.10	-8.475%	13	1,559	+7.407%
2025-04-07	8.95	10.70	8.70	8.85	-27.459%	21	1,557	-1.695%
2025-04-04	9.30	12.20	9.30	12.20	+32.609%	14	1,571	-28.689%
2025-04-03	9.19	9.20	9.19	9.20	-30.303%	5	1,576	-5.435%
2025-04-02	12.50	13.20	12.50	13.20	+3.937%	5	1,581	-34.091%
2025-04-01	12.70	12.70	12.70	12.70	+11.894%	1	1,581	-31.496%
2025-03-31	11.15	11.35	11.15	11.35	+7.890%	4	1,581	-23.348%
2025-03-28	10.52	10.52	10.52	10.52	-10.085%	2	1,581	-17.300%
2025-03-27	11.70	11.70	11.70	11.70	+1.739%	1	1,581	-25.641%
2025-03-26	11.70	11.70	11.50	11.50	-4.959%	8	1,582	-24.348%
2025-03-25	12.10	12.10	12.10	12.10	+5.769%	1	1,579	-28.099%
2025-03-24	10.95	11.68	10.95	11.44	+13.267%	11	1,580	-23.951%
2025-03-21	9.25	10.10	9.25	10.10	0.000%	48	1,577	-13.861%
2025-03-20	9.75	10.45	9.75	10.10	+5.208%	3	1,579	-13.861%
2025-03-19	9.90	9.90	9.60	9.60	-0.518%	2	1,580	-9.375%
2025-03-18	9.75	9.75	9.50	9.65	-8.962%	86	1,581	-9.845%
2025-03-17	10.85	10.85	10.10	10.60	+6.533%	8	1,547	-17.925%
2025-03-14	9.35	10.06	9.35	9.95	+3.754%	256	1,544	-12.563%
2025-03-13	10.38	10.38	9.11	9.59	-19.883%	17	1,588	-9.281%
2025-03-12	13.60	13.60	11.50	11.97	-13.823%	109	1,588	-27.318%
2025-03-11	17.05	17.05	13.80	13.89	-28.513%	36	1,569	-37.365%
2025-03-10	19.30	20.15	19.10	19.43	+12.965%	40	1,579	-55.224%
2025-03-07	16.60	17.20	16.43	17.20	-6.011%	12	1,570	-49.419%
2025-03-06	18.40	18.40	18.20	18.30	+6.087%	39	1,543	-52.459%
2025-03-05	16.31	17.25	16.31	17.25	+2.374%	3	1,543	-49.565%
2025-03-04	16.10	16.85	16.10	16.85	-14.467%	3	1,541	-48.368%
2025-03-03	20.15	20.15	19.65	19.70	+5.630%	49	1,541	-55.838%
2025-02-28	19.80	19.80	18.30	18.65	-1.583%	128	1,535	-53.351%
2025-02-27	18.50	19.10	18.50	18.95	+1.609%	30	1,530	-54.090%
2025-02-26	19.25	19.25	18.65	18.65	+2.024%	61	1,512	-53.351%
2025-02-25	17.00	18.28	16.99	18.28	+19.555%	87	1,573	-52.407%
2025-02-24	15.87	15.87	15.29	15.29	-7.333%	96	1,492	-43.100%
2025-02-21	19.50	19.50	16.50	16.50	-15.988%	60	1,475	-47.273%
2025-02-20	19.55	19.64	19.15	19.64	-2.143%	5	1,458	-55.703%
2025-02-19	20.07	20.07	20.07	20.07	-11.352%	2	1,456	-56.652%
2025-02-18	21.70	22.64	21.70	22.64	-3.864%	2	1,458	-61.572%
2025-02-14	25.32	25.32	23.55	23.55	-0.423%	72	1,447	-63.057%
2025-02-13	23.45	23.80	23.45	23.65	+9.238%	17	1,455	-63.214%
2025-02-12	21.50	22.85	21.50	21.65	-15.759%	25	1,455	-59.815%
2025-02-11	25.70	25.70	25.70	25.70	+7.441%	1	1,454	-66.148%
2025-02-10	23.92	23.92	23.92	23.92	+3.103%	1	1,455	-63.629%
2025-02-07	23.28	23.28	23.20	23.20	-10.078%	16	1,456	-62.500%
2025-02-06	28.45	28.45	25.80	25.80	-1.714%	3	1,460	-66.279%
2025-02-04	26.90	26.90	26.25	26.25	-3.137%	8	1,457	-66.857%
2025-02-03	25.35	27.10	25.35	27.10	-7.033%	5	1,454	-67.897%
2025-01-31	30.50	30.50	29.15	29.15	-2.833%	14	1,453	-70.154%
2025-01-29	32.00	32.15	30.00	30.00	-9.720%	3	1,454	-71.000%
2025-01-27	33.23	33.23	33.23	33.23	+10.582%	1	1,457	-73.819%
2025-01-24	30.05	30.05	30.05	30.05	+9.472%	4	1,457	-71.048%
2025-01-22	26.85	28.05	26.85	27.45	-3.650%	5	1,455	-68.306%
2025-01-17	27.28	28.49	27.28	28.49	+3.600%	8	1,457	-69.463%
2025-01-16	27.50	27.50	27.50	27.50	+3.734%	1	1,457	-68.364%
2025-01-15	26.51	26.51	26.51	26.51	+10.458%	1	1,458	-67.182%
2025-01-14	23.33	24.27	23.33	24.00	+8.352%	11	1,457	-63.750%
2025-01-10	20.60	22.15	20.60	22.15	+5.476%	8	1,449	-60.722%
2025-01-08	20.93	21.10	19.95	21.00	-1.869%	4	1,449	-58.571%
2025-01-07	23.00	23.51	21.27	21.40	-10.084%	7	1,449	-59.346%
2025-01-06	22.00	25.00	22.00	23.80	+8.924%	6	1,447	-63.445%
2025-01-03	21.60	21.85	21.60	21.85	-5.000%	42	1,447	-60.183%
2025-01-02	23.00	23.00	23.00	23.00	+5.553%	2	1,442	-62.174%
2024-12-31	20.92	21.79	20.92	21.79	+1.020%	5	1,440	-60.073%
2024-12-30	21.57	21.57	21.57	21.57	-2.619%	1	1,440	-59.666%
2024-12-27	21.95	22.19	21.95	22.15	-3.486%	54	1,443	-60.722%
2024-12-26	23.25	23.25	22.95	22.95	-1.290%	11	1,450	-62.092%
2024-12-24	23.25	23.25	23.25	23.25	+6.164%	4	1,451	-62.581%
2024-12-23	22.15	22.15	21.80	21.90	-2.013%	152	1,451	-60.274%
2024-12-19	22.58	22.60	22.35	22.35	-10.671%	502	1,301	-61.074%
2024-12-18	25.02	25.02	25.02	25.02	-11.119%	1	814	-65.228%
2024-12-17	28.95	28.95	28.15	28.15	-12.031%	21	813	-69.094%
2024-12-16	31.70	32.00	31.70	32.00	-0.312%	3	802	-72.813%
2024-12-13	32.10	32.10	32.10	32.10	-2.432%	2	802	-72.897%
2024-12-12	32.90	32.90	32.90	32.90	-8.229%	1	802	-73.556%
2024-12-11	38.30	38.30	35.85	35.85	-6.883%	15	802	-75.732%
2024-12-10	38.50	38.50	38.50	38.50	-12.201%	3	789	-77.403%
2024-12-09	43.85	43.85	43.85	43.85	+12.436%	1	790	-80.160%
2024-12-05	39.00	39.00	39.00	39.00	+1.430%	1	790	-77.692%
2024-12-04	38.50	38.50	38.45	38.45	-6.675%	2	790	-77.373%
2024-11-27	41.46	41.65	41.20	41.20	+4.251%	3	792	-78.883%
2024-11-25	39.52	39.52	39.52	39.52	+12.914%	1	792	-77.986%
2024-11-21	35.00	35.00	35.00	35.00	+6.222%	1	793	-75.143%
2024-11-20	32.95	32.95	32.95	32.95	+2.969%	1	793	-73.596%
2024-11-19	32.40	32.40	32.00	32.00	-18.637%	4	792	-72.813%
2024-11-18	39.33	39.33	39.33	39.33	-3.721%	1	790	-77.879%
2024-11-13	40.83	40.85	40.83	40.85	+4.609%	2	790	-78.703%
2024-11-12	39.05	39.05	39.05	39.05	-4.872%	1	791	-77.721%
2024-11-11	41.05	41.05	41.05	41.05	+4.934%	3	791	-78.806%
2024-11-05	39.12	39.12	39.12	39.12	+6.304%	1	791	-77.761%
2024-11-04	36.80	36.80	36.80	36.80	+4.397%	1	790	-76.359%
2024-11-01	35.25	35.25	35.25	35.25	+1.148%	2	790	-75.319%
2024-10-30	34.85	34.85	34.85	34.85	-1.969%	1	791	-75.036%
2024-10-29	35.55	35.55	35.55	35.55	-11.457%	55	792	-75.527%
2024-10-22	38.70	40.15	38.70	40.15	-16.092%	2	769	-78.331%
2024-10-16	47.85	47.85	47.85	47.85	-3.255%	1	770	-81.818%
2024-10-15	49.46	49.46	49.46	49.46	+14.226%	1	770	-82.410%
2024-10-11	43.30	43.30	43.30	43.30	+7.846%	2	769	-79.908%
2024-10-08	40.15	40.15	40.15	40.15	+4.259%	1	769	-78.331%
2024-10-07	35.99	38.51	35.99	38.51	+3.969%	4	769	-77.408%
2024-10-04	36.05	37.04	36.05	37.04	-6.228%	6	769	-76.512%
2024-10-02	39.50	39.50	39.50	39.50	-4.335%	1	767	-77.975%
2024-10-01	41.29	41.29	41.29	41.29	+15.014%	1	768	-78.930%
2024-09-26	34.00	35.90	34.00	35.90	+3.161%	3	769	-75.766%
2024-09-25	34.82	34.82	34.80	34.80	+5.136%	10	768	-75.000%
2024-09-19	33.35	33.35	32.80	33.10	+6.947%	69	769	-73.716%
2024-09-18	31.22	31.22	30.95	30.95	-4.180%	3	740	-71.890%
2024-09-17	32.00	32.30	32.00	32.30	+5.418%	4	737	-73.065%
2024-09-16	31.04	31.04	30.64	30.64	-1.479%	12	734	-71.606%
2024-09-13	31.10	31.10	31.10	31.10	+19.157%	4	737	-72.026%
2024-09-11	26.10	26.10	26.05	26.10	+0.192%	4	737	-66.667%
2024-09-10	26.05	26.05	26.05	26.05	+7.600%	2	735	-66.603%
2024-09-05	24.21	24.21	24.21	24.21	+0.290%	5	733	-64.064%
2024-09-04	24.96	24.96	24.14	24.14	-6.252%	6	730	-63.960%
2024-09-03	25.96	25.96	25.75	25.75	-4.630%	7	737	-66.214%
2024-08-30	27.00	27.00	27.00	27.00	-1.996%	2	735	-67.778%
2024-08-27	27.55	27.55	27.55	27.55	-5.812%	1	735	-68.421%
2024-08-26	29.25	29.25	29.25	29.25	+3.723%	1	734	-70.256%
2024-08-23	24.55	28.20	24.55	28.20	+20.874%	24	733	-69.149%
2024-08-21	23.33	23.33	23.33	23.33	+1.656%	1	729	-62.709%
2024-08-20	23.55	23.65	22.75	22.95	-8.383%	80	728	-62.092%
2024-08-19	25.10	25.10	25.05	25.05	+2.287%	2	715	-65.269%
2024-08-15	24.49	24.49	24.49	24.49	-0.041%	10	715	-64.475%
2024-08-14	24.50	24.50	24.50	24.50	-0.970%	1	705	-64.490%
2024-08-09	24.74	24.74	24.74	24.74	+7.565%	2	704	-64.834%
2024-08-07	22.60	23.00	22.60	23.00	-11.025%	3	705	-62.174%
2024-08-05	25.85	25.85	25.85	25.85	+0.858%	1	702	-66.344%
2024-08-02	25.20	25.63	25.20	25.63	-10.196%	25	703	-66.055%
2024-07-31	28.55	28.55	28.54	28.54	+15.922%	3	702	-69.516%
2024-07-29	24.62	24.62	24.62	24.62	+0.408%	1	701	-64.663%
2024-07-25	24.57	24.57	24.52	24.52	+7.309%	6	702	-64.519%
2024-07-24	22.85	22.85	22.85	22.85	-7.863%	10	696	-61.926%
2024-07-19	24.80	25.25	24.80	24.80	+20.330%	207	692	-64.919%
2024-07-15	20.53	20.61	20.48	20.61	-10.430%	54	596	-57.787%
2024-07-12	23.01	23.01	23.01	23.01	+66.137%	4	591	-62.190%
2024-07-10	13.85	13.85	13.85	13.85	+16.387%	1	589	-37.184%
2024-07-05	11.90	11.90	11.90	11.90	-13.955%	2	590	-26.891%
2024-06-26	14.00	14.00	13.83	13.83	-2.811%	2	591	-37.093%
2024-06-25	14.30	14.30	14.23	14.23	-22.452%	4	593	-38.862%
2024-06-21	18.05	18.75	18.05	18.35	-0.811%	8	597	-52.589%
2024-06-20	18.50	18.50	18.50	18.50	-2.375%	1	601	-52.973%
2024-06-18	18.95	18.95	18.95	18.95	+6.162%	4	605	-54.090%
2024-06-17	17.45	17.85	17.45	17.85	+27.500%	15	605	-51.261%
2024-06-10	14.00	14.00	14.00	14.00	-1.060%	7	606	-37.857%
2024-06-07	14.25	14.25	14.15	14.15	-1.736%	6	613	-38.516%
2024-06-06	14.36	14.40	14.36	14.40	-4.382%	6	610	-39.583%
2024-06-05	14.70	15.06	14.70	15.06	+2.102%	6	604	-42.231%
2024-06-04	14.75	14.75	14.75	14.75	0.000%	3	605	-41.017%
2024-05-28	14.75	14.75	14.75	14.75	-0.338%	1	605	-41.017%
2024-05-24	15.85	15.85	14.80	14.80	-8.586%	4	606	-41.216%
2024-05-23	16.17	16.19	16.17	16.19	-8.011%	6	607	-46.263%
2024-05-21	18.25	18.35	17.60	17.60	-16.390%	16	607	-50.568%
2024-05-20	21.05	21.05	21.05	21.05	-6.900%	7	607	-58.670%
2024-05-17	22.61	22.61	22.61	22.61	-7.069%	4	607	-61.521%
2024-05-16	24.33	24.33	24.33	24.33	-3.986%	5	607	-64.242%
2024-05-15	25.34	25.34	25.34	25.34	+7.601%	2	612	-65.667%
2024-05-13	23.55	23.55	23.55	23.55	-3.878%	1	612	-63.057%
2024-04-24	24.30	24.50	24.25	24.50	-7.512%	11	612	-64.490%
2024-04-23	26.45	26.49	26.45	26.49	+11.069%	51	610	-67.157%
2024-04-17	23.85	23.85	23.85	23.85	-14.821%	5	610	-63.522%
2024-04-10	28.00	28.00	28.00	28.00	-8.795%	1	615	-68.929%
2024-04-03	30.70	30.70	30.70	30.70	-12.784%	3	615	-71.661%
2024-04-01	37.11	37.11	35.20	35.20	-5.503%	3	615	-75.284%
2024-03-28	37.25	37.25	37.25	37.25	+2.055%	2	616	-76.644%
2024-03-27	36.50	36.50	36.50	36.50	-3.947%	5	616	-76.164%
2024-03-25	40.00	40.00	38.00	38.00	-9.953%	6	616	-77.105%
2024-03-22	42.20	42.20	42.20	42.20	+2.154%	2	614	-79.384%
2024-03-21	41.31	41.31	41.31	41.31	+16.170%	2	613	-78.940%
2024-03-20	35.56	35.56	35.56	35.56	+8.746%	1	611	-75.534%
2024-03-14	32.70	32.70	32.70	32.70	+10.473%	3	610	-73.394%
2024-03-12	29.60	29.60	29.60	29.60	-0.101%	2	613	-70.608%
2024-03-11	29.63	29.63	29.63	29.63	-1.430%	2	611	-70.638%
2024-03-08	30.32	30.32	30.06	30.06	-2.813%	8	609	-71.058%
2024-03-07	30.45	30.93	30.45	30.93	+3.966%	5	605	-71.872%
2024-03-06	29.75	29.75	29.75	29.75	+0.337%	2	600	-70.756%
2024-03-05	30.05	30.38	29.65	29.65	-5.723%	8	598	-70.658%
2024-03-04	31.45	31.45	31.45	31.45	+7.521%	2	590	-72.337%
2024-03-01	29.25	29.25	29.25	29.25	-0.747%	8	588	-70.256%
2024-02-29	28.85	29.50	28.85	29.47	+1.481%	8	584	-70.478%
2024-02-28	28.60	29.04	28.60	29.04	+6.765%	5	579	-70.041%
2024-02-27	25.35	27.20	25.35	27.20	+2.836%	6	578	-68.015%
2024-02-26	26.45	26.45	26.45	26.45	+2.321%	2	572	-67.108%
2024-02-23	25.85	25.85	25.85	25.85	+1.772%	4	570	-66.344%
2024-02-22	23.87	25.40	23.87	25.40	+3.673%	6	568	-65.748%
2024-02-21	22.55	24.50	22.55	24.50	+13.689%	14	566	-64.490%
2024-02-20	21.55	21.55	21.55	21.55	-7.630%	2	568	-59.629%
2024-02-16	23.33	23.33	23.33	23.33	-0.299%	8	562	-62.709%
2024-02-15	23.40	23.40	23.40	23.40	+4.464%	4	562	-62.821%
2024-02-14	22.40	22.40	22.40	22.40	+0.674%	4	558	-61.161%
2024-02-13	22.25	22.25	22.25	22.25	-10.282%	4	554	-60.899%
2024-02-12	23.70	24.85	23.70	24.80	+25.253%	8	550	-64.919%
2024-02-09	19.80	19.80	19.80	19.80	+2.062%	2	542	-56.061%
2024-02-08	20.21	20.21	19.40	19.40	+2.105%	6	540	-55.155%
2024-02-07	18.61	19.00	18.61	19.00	+5.791%	9	534	-54.211%
2024-02-06	18.25	18.25	17.96	17.96	-1.858%	10	529	-51.559%
2024-02-05	17.55	18.30	17.55	18.30	-4.737%	8	519	-52.459%
2024-02-02	16.50	19.21	16.50	19.21	+1.910%	10	511	-54.711%
2024-02-01	15.50	18.85	15.50	18.85	+18.479%	10	501	-53.846%
2024-01-31	15.70	15.91	15.70	15.91	-2.092%	20	471	-45.317%
2024-01-30	14.71	16.25	14.71	16.25	+9.280%	22	471	-46.462%
2024-01-29	15.05	15.05	14.87	14.87	-1.523%	14	449	-41.493%
2024-01-26	15.45	15.45	14.76	15.10	+0.332%	122	435	-42.384%
2024-01-25	14.90	15.05	14.65	15.05	-0.331%	224	325	-42.193%
2024-01-24	16.15	16.15	15.10	15.10	-8.761%	14	102	-42.384%
2024-01-23	18.25	18.25	16.55	16.55	-10.541%	10	88	-47.432%
2024-01-22	17.10	18.50	17.10	18.50	+4.225%	18	82	-52.973%
2024-01-19	17.75	17.75	17.75	17.75	-2.042%	12	65	-50.986%
2024-01-18	18.65	18.65	18.12	18.12	+1.399%	14	53	-51.987%
2024-01-17	17.87	17.87	17.87	17.87	-14.457%	10	39	-51.315%
2023-12-20	20.89	20.89	20.89	20.89	-6.323%	1	29	-58.353%
2023-12-15	22.20	22.55	22.10	22.30	+11.500%	10	30	-60.987%
2023-12-14	20.00	20.00	20.00	20.00	+73.160%	2	24	-56.500%
2023-11-24	11.55	11.55	11.55	11.55	-6.855%	1	24	-24.675%
2023-11-21	12.40	12.40	12.40	12.40	+0.405%	3	23	-29.839%
2023-11-07	12.35	12.35	12.35	12.35	+13.930%	2	20	-29.555%
2023-10-26	10.84	10.84	10.84	10.84	-20.000%	1	20	-19.742%
2023-10-18	13.55	13.55	13.55	13.55	-4.443%	1	19	-35.793%
2023-10-12	14.95	14.95	14.18	14.18	-9.103%	5	20	-38.646%
2023-10-11	16.35	16.35	15.60	15.60	-2.500%	3	18	-44.231%
2023-10-03	16.00	16.00	16.00	16.00	-18.987%	3	16	-45.625%
2023-09-26	19.75	19.75	19.75	19.75	-5.952%	3	16	-55.949%
2023-09-25	21.00	21.00	21.00	21.00	+1.942%	7	13	-58.571%
2023-09-21	20.60	20.60	20.60	20.60	-29.331%	8	6	-57.767%
2023-09-13	29.15	29.15	29.15	29.15	0.000%	1	1	-70.154%