Dark

LOW20260116C290
LOW Jan 16 2026 290.00 Call (LOW260116C00290000)
option OPRA

EOD

May 6, 2025

2.90-12.121%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-06	2.90	2.90	2.90	2.90	-12.121%	1	610	0.000%
2025-05-05	3.30	3.30	3.30	3.30	-1.493%	1	611	-12.121%
2025-05-02	3.35	3.35	3.35	3.35	+17.958%	2	611	-13.433%
2025-04-30	2.69	2.84	2.69	2.84	-9.841%	2	610	+2.113%
2025-04-28	3.15	3.15	3.15	3.15	+12.903%	1	611	-7.937%
2025-04-24	2.52	2.79	2.52	2.79	+42.347%	10	611	+3.943%
2025-04-21	1.96	1.96	1.96	1.96	-34.007%	1	607	+47.959%
2025-04-11	3.25	3.25	2.87	2.97	-12.647%	82	607	-2.357%
2025-04-10	2.97	3.65	2.97	3.40	-10.526%	7	585	-14.706%
2025-04-07	3.80	3.80	3.80	3.80	-28.972%	4	591	-23.684%
2025-04-04	5.35	5.35	5.35	5.35	+38.961%	20	595	-45.794%
2025-04-03	3.85	3.85	3.85	3.85	-8.333%	6	605	-24.675%
2025-03-28	4.20	4.20	4.20	4.20	-12.500%	2	611	-30.952%
2025-03-24	4.75	4.80	4.65	4.80	+35.211%	18	611	-39.583%
2025-03-21	3.55	3.55	3.55	3.55	-11.250%	2	617	-18.310%
2025-03-20	4.15	4.15	4.00	4.00	-8.884%	3	617	-27.500%
2025-03-17	4.35	4.40	4.35	4.39	+2.093%	7	615	-33.941%
2025-03-14	3.95	4.30	3.95	4.30	+4.878%	138	620	-32.558%
2025-03-13	4.40	4.40	4.00	4.10	-19.608%	10	653	-29.268%
2025-03-12	6.15	6.15	4.96	5.10	-44.323%	3	653	-43.137%
2025-03-10	9.42	9.42	9.16	9.16	+22.953%	5	657	-68.341%
2025-03-05	7.45	7.45	7.45	7.45	-2.614%	6	656	-61.074%
2025-03-04	7.40	7.65	7.40	7.65	-14.334%	16	656	-62.092%
2025-02-28	8.64	8.93	8.64	8.93	+19.067%	14	645	-67.525%
2025-02-25	7.50	7.50	7.50	7.50	+7.143%	1	648	-61.333%
2025-02-24	7.00	7.00	7.00	7.00	-12.500%	1	648	-58.571%
2025-02-21	8.00	8.00	8.00	8.00	-18.451%	502	649	-63.750%
2025-02-19	9.93	9.93	9.81	9.81	-8.998%	46	399	-70.438%
2025-02-18	10.80	10.80	10.78	10.78	-9.715%	17	399	-73.098%
2025-02-07	12.15	12.15	11.90	11.94	-10.896%	40	407	-75.712%
2025-02-06	13.40	13.40	13.40	13.40	-2.969%	1	426	-78.358%
2025-02-05	13.75	13.81	13.75	13.81	-6.373%	6	427	-79.001%
2025-02-03	14.75	14.75	14.75	14.75	-4.221%	1	427	-80.339%
2025-01-31	16.75	16.75	15.40	15.40	-6.667%	10	428	-81.169%
2025-01-30	17.05	17.05	16.50	16.50	+0.304%	5	423	-82.424%
2025-01-29	17.87	17.90	16.45	16.45	+1.543%	18	418	-82.371%
2025-01-24	16.20	16.20	16.20	16.20	-0.613%	10	427	-82.099%
2025-01-21	17.50	17.50	16.30	16.30	+6.189%	8	422	-82.209%
2025-01-17	14.60	15.85	14.60	15.35	+3.367%	58	414	-81.107%
2025-01-16	14.30	14.85	14.30	14.85	+5.319%	4	414	-80.471%
2025-01-15	14.10	14.10	14.05	14.10	+8.462%	16	412	-79.433%
2025-01-14	13.00	13.00	13.00	13.00	+10.638%	1	400	-77.692%
2025-01-10	11.75	11.75	11.75	11.75	+7.798%	2	400	-75.319%
2025-01-07	10.80	10.90	10.80	10.90	-2.592%	9	399	-73.394%
2024-12-31	11.50	11.50	11.19	11.19	-2.271%	9	398	-74.084%
2024-12-27	11.40	11.45	11.40	11.45	-5.761%	8	398	-74.672%
2024-12-26	12.15	12.15	12.15	12.15	+1.334%	3	398	-76.132%
2024-12-24	12.10	12.10	11.99	11.99	+0.083%	2	401	-75.813%
2024-12-19	11.93	12.06	11.83	11.98	-24.890%	15	401	-75.793%
2024-12-18	16.25	16.65	15.95	15.95	-16.710%	59	390	-81.818%
2024-12-12	19.05	19.15	19.05	19.15	-11.054%	8	334	-84.856%
2024-12-11	21.53	21.53	21.53	21.53	-4.945%	2	326	-86.530%
2024-12-10	22.65	22.65	22.65	22.65	-7.927%	4	328	-87.196%
2024-12-09	26.10	26.10	24.60	24.60	+10.314%	12	328	-88.211%
2024-12-04	22.30	22.30	22.30	22.30	-6.105%	1	316	-86.996%
2024-12-02	23.75	23.75	23.75	23.75	-4.157%	5	315	-87.789%
2024-11-27	24.78	24.78	24.78	24.78	+17.720%	1	316	-88.297%
2024-11-22	21.05	21.05	21.05	21.05	-0.941%	16	316	-86.223%
2024-11-21	21.05	21.25	20.95	21.25	+5.721%	19	309	-86.353%
2024-11-20	19.25	20.10	19.25	20.10	+2.551%	11	294	-85.572%
2024-11-19	19.20	20.20	19.20	19.60	-25.475%	32	283	-85.204%
2024-11-11	26.30	26.30	26.30	26.30	+14.847%	2	256	-88.973%
2024-11-07	22.85	22.90	22.85	22.90	+10.896%	4	257	-87.336%
2024-11-06	20.65	20.65	20.65	20.65	-11.373%	1	258	-85.956%
2024-10-25	23.20	23.30	23.20	23.30	-8.304%	12	258	-87.554%
2024-10-24	25.44	25.44	25.41	25.41	-2.156%	5	261	-88.587%
2024-10-23	25.97	25.97	25.97	25.97	-13.692%	1	259	-88.833%
2024-10-21	30.09	30.09	30.09	30.09	-1.409%	2	259	-90.362%
2024-10-18	30.52	30.52	30.52	30.52	-6.951%	2	257	-90.498%
2024-10-15	33.03	33.03	32.80	32.80	+7.330%	48	257	-91.159%
2024-10-14	29.35	30.56	29.35	30.56	+9.849%	13	225	-90.510%
2024-10-09	27.42	27.82	27.42	27.82	+5.459%	7	224	-89.576%
2024-10-08	25.50	26.38	25.50	26.38	+17.349%	10	226	-89.007%
2024-10-04	22.48	22.48	22.48	22.48	+5.788%	6	223	-87.100%
2024-09-26	21.55	21.55	21.25	21.25	-2.523%	17	220	-86.353%
2024-09-24	21.80	21.80	21.80	21.80	+18.866%	4	221	-86.697%
2024-09-17	18.34	18.34	18.34	18.34	-1.557%	12	221	-84.188%
2024-09-16	18.37	18.63	18.37	18.63	-0.640%	84	221	-84.434%
2024-09-13	18.75	18.75	18.75	18.75	+21.753%	4	155	-84.533%
2024-09-10	15.40	15.40	15.40	15.40	-4.938%	1	153	-81.169%
2024-08-27	16.28	16.28	16.20	16.20	+23.194%	2	153	-82.099%
2024-08-20	13.33	13.33	13.15	13.15	-7.394%	3	152	-77.947%
2024-08-19	14.20	14.20	14.20	14.20	-9.381%	1	151	-79.577%
2024-08-05	15.70	15.70	15.65	15.67	+0.256%	42	152	-81.493%
2024-08-02	15.40	15.63	15.35	15.63	-15.054%	104	190	-81.446%
2024-08-01	18.40	18.40	18.40	18.40	+22.259%	1	197	-84.239%
2024-07-19	15.20	15.20	15.05	15.05	-9.337%	4	197	-80.731%
2024-07-18	16.60	16.60	16.60	16.60	+24.345%	1	199	-82.530%
2024-07-12	13.35	13.35	13.05	13.35	+100.752%	26	200	-78.277%
2024-07-01	6.65	6.65	6.57	6.65	-36.119%	56	176	-56.391%
2024-06-18	10.41	10.41	10.41	10.41	+18.971%	1	160	-72.142%
2024-05-23	8.75	8.75	8.75	8.75	-3.315%	1	161	-66.857%
2024-05-22	9.70	9.70	9.05	9.05	-7.935%	84	161	-67.956%
2024-05-21	9.71	9.92	9.71	9.83	-18.083%	18	224	-70.498%
2024-05-20	12.77	12.78	11.97	12.00	-14.286%	44	224	-75.833%
2024-05-16	13.88	14.33	13.77	14.00	-9.385%	60	260	-79.286%
2024-05-15	15.45	15.45	15.45	15.45	-1.278%	1	299	-81.230%
2024-05-13	15.65	15.65	15.65	15.65	-0.635%	2	300	-81.470%
2024-05-10	15.75	15.75	15.75	15.75	+8.621%	4	298	-81.587%
2024-05-09	14.50	14.50	14.50	14.50	+0.346%	2	297	-80.000%
2024-05-07	14.45	14.45	14.45	14.45	-1.365%	2	297	-79.931%
2024-05-06	14.65	14.65	14.65	14.65	-5.423%	2	297	-80.205%
2024-05-03	15.49	15.49	15.49	15.49	+11.039%	4	297	-81.278%
2024-05-02	13.95	13.95	13.95	13.95	+2.574%	2	297	-79.211%
2024-05-01	13.60	13.60	13.60	13.60	-7.483%	2	297	-78.676%
2024-04-29	14.70	14.70	14.70	14.70	+2.083%	4	297	-80.272%
2024-04-26	14.64	14.64	14.40	14.40	+6.667%	8	297	-79.861%
2024-04-25	13.50	13.50	13.50	13.50	-11.184%	2	297	-78.519%
2024-04-24	15.30	15.30	15.20	15.20	-6.462%	3	297	-80.921%
2024-04-23	14.90	16.85	14.90	16.25	+10.469%	112	297	-82.154%
2024-04-22	14.71	14.71	14.71	14.71	+0.410%	2	209	-80.286%
2024-04-19	15.37	15.37	14.65	14.65	+0.687%	3	209	-80.205%
2024-04-18	14.51	14.55	14.48	14.55	-0.274%	4	209	-80.069%
2024-04-17	14.45	14.59	14.45	14.59	-1.085%	6	208	-80.123%
2024-04-16	14.75	14.75	14.75	14.75	-11.677%	10	208	-80.339%
2024-04-15	16.70	16.70	16.70	16.70	+1.520%	2	208	-82.635%
2024-04-12	16.45	16.45	16.45	16.45	-4.913%	4	208	-82.371%
2024-04-11	18.25	18.25	17.30	17.30	-2.754%	5	208	-83.237%
2024-04-10	17.79	17.79	17.79	17.79	-9.373%	2	208	-83.699%
2024-04-09	19.63	19.63	19.63	19.63	+8.333%	2	208	-85.227%
2024-04-08	18.12	18.12	18.12	18.12	+1.741%	2	208	-83.996%
2024-04-04	19.20	19.20	17.81	17.81	-18.115%	220	208	-83.717%
2024-04-02	21.20	21.75	21.20	21.75	-9.639%	3	46	-86.667%
2024-04-01	24.07	24.07	24.07	24.07	+0.753%	2	44	-87.952%
2024-03-27	24.30	24.30	23.89	23.89	-5.386%	4	42	-87.861%
2024-03-26	25.25	25.25	25.25	25.25	-5.784%	3	38	-88.515%
2024-03-25	26.80	26.80	26.80	26.80	+2.486%	2	35	-89.179%
2024-03-22	28.35	28.35	26.15	26.15	-5.254%	6	33	-88.910%
2024-03-21	24.05	27.60	24.05	27.60	+26.897%	6	30	-89.493%
2024-03-20	21.40	21.75	21.40	21.75	+5.839%	7	24	-86.667%
2024-03-19	20.55	20.55	20.55	20.55	+6.202%	1	19	-85.888%
2024-03-18	20.60	20.60	19.35	19.35	-5.839%	4	18	-85.013%
2024-03-15	20.55	20.55	20.55	20.55	+0.244%	4	12	-85.888%
2024-03-14	20.50	20.50	20.50	20.50	+0.244%	6	12	-85.854%
2024-03-13	20.50	20.50	20.45	20.45	+9.067%	3	6	-85.819%
2024-02-28	18.70	18.75	18.70	18.75	+17.555%	4	3	-84.533%
2024-02-26	15.95	15.95	15.95	15.95	-3.040%	1	2	-81.818%
2024-02-23	16.45	16.45	16.45	16.45	+6.818%	2	1	-82.371%
2024-02-22	15.40	15.40	15.40	15.40	0.000%	1	1	-81.169%