Dark

LOW20260918C270
LOW Sep 18 2026 270.00 Call (LOW260918C00270000)
option OPRA

EOD

Jul 23, 2026

0.35000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2000	0.3500	0.2000	0.3500	0.000%	3	2,189	0.000%
2026-07-21	0.2500	0.3500	0.2500	0.3500	0.000%	1,124	2,189	0.000%
2026-07-20	0.3300	0.3500	0.3300	0.3500	-50.000%	2	1,434	0.000%
2026-07-17	1.4900	1.4900	0.7000	0.7000	0.000%	12	1,435	-50.000%
2026-07-16	0.7000	0.7000	0.7000	0.7000	+27.273%	5	1,435	-50.000%
2026-07-14	0.7500	0.7500	0.5000	0.5500	0.000%	4	1,435	-36.364%
2026-07-13	0.4200	0.5500	0.4200	0.5500	-31.250%	3	1,435	-36.364%
2026-07-10	0.8500	0.8500	0.8000	0.8000	-4.762%	21	1,438	-56.250%
2026-07-09	0.9500	0.9500	0.7900	0.8400	-21.495%	7	1,437	-58.333%
2026-07-08	1.0700	1.0700	1.0700	1.0700	-40.556%	1	1,442	-67.290%
2026-07-07	1.9500	1.9500	1.8000	1.8000	+9.091%	3	1,443	-80.556%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-17.500%	2	1,441	-78.788%
2026-07-02	1.7000	2.0000	1.7000	2.0000	+29.032%	12	1,441	-82.500%
2026-07-01	1.8000	1.8000	1.5500	1.5500	+13.971%	11	1,441	-77.419%
2026-06-30	1.3500	1.3600	1.3500	1.3600	-7.483%	5	1,442	-74.265%
2026-06-29	1.5500	1.6000	1.4500	1.4700	-16.000%	16	1,440	-76.190%
2026-06-26	1.9000	1.9000	1.7500	1.7500	-5.914%	2	1,435	-80.000%
2026-06-25	1.9500	1.9500	1.8500	1.8600	+6.286%	3	1,435	-81.183%
2026-06-24	1.2500	1.9500	1.2500	1.7500	+94.444%	85	1,434	-80.000%
2026-06-23	1.2500	1.2500	0.9000	0.9000	-28.000%	28	1,359	-61.111%
2026-06-22	1.3800	1.5000	1.2500	1.2500	-34.211%	104	1,331	-72.000%
2026-06-18	2.1400	2.1400	1.9000	1.9000	+52.000%	8	1,219	-81.579%
2026-06-17	2.4000	2.5000	1.2500	1.2500	-51.923%	11	1,219	-72.000%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+18.182%	1	1,219	-86.538%
2026-06-12	2.5000	2.5000	2.2000	2.2000	+4.762%	7	1,218	-84.091%
2026-06-10	2.0000	2.1000	2.0000	2.1000	+2.941%	36	1,220	-83.333%
2026-06-09	1.9100	2.0400	1.9100	2.0400	+40.690%	6	1,219	-82.843%
2026-06-08	1.4500	1.4500	1.4500	1.4500	+3.571%	2	1,218	-75.862%
2026-06-05	1.4000	1.5800	1.4000	1.4000	+9.375%	62	1,216	-75.000%
2026-06-04	1.4500	1.5000	1.2200	1.2800	+28.000%	42	1,218	-72.656%
2026-06-03	1.1600	1.1600	1.0000	1.0000	-20.000%	3	1,220	-65.000%
2026-06-02	1.2500	1.2500	1.2500	1.2500	-8.759%	11	1,218	-72.000%
2026-06-01	1.3500	1.5500	1.2000	1.3700	-31.500%	102	1,214	-74.453%
2026-05-29	2.0800	2.0800	2.0000	2.0000	-15.612%	6	1,183	-82.500%
2026-05-27	2.5800	2.7500	2.3700	2.3700	+36.994%	86	1,183	-85.232%
2026-05-26	2.0500	2.0500	1.7300	1.7300	-5.464%	52	1,189	-79.769%
2026-05-22	2.0000	2.0000	1.8300	1.8300	-19.737%	35	1,177	-80.874%
2026-05-21	2.4700	2.4700	2.2200	2.2800	-15.556%	46	1,170	-84.649%
2026-05-20	1.9100	2.7600	1.6300	2.7000	+2.662%	239	1,170	-87.037%
2026-05-19	2.7100	2.7100	2.6200	2.6300	-9.932%	30	1,110	-86.692%
2026-05-18	3.2100	3.2100	2.9200	2.9200	+2.456%	11	1,110	-88.014%
2026-05-15	2.8500	2.8500	2.8500	2.8500	-1.042%	1	1,110	-87.719%
2026-05-13	2.7900	3.1000	2.7900	2.8800	-28.000%	26	1,119	-87.847%
2026-05-12	3.9300	4.0000	3.9000	4.0000	-4.988%	39	1,119	-91.250%
2026-05-11	4.2100	4.2100	4.2100	4.2100	-10.043%	2	1,119	-91.686%
2026-05-08	4.7900	4.7900	4.2000	4.6800	-14.909%	37	1,105	-92.521%
2026-05-07	5.5000	5.5000	5.5000	5.5000	-3.509%	2	1,105	-93.636%
2026-05-06	5.7000	5.7000	5.7000	5.7000	+39.024%	1	1,105	-93.860%
2026-05-05	4.2000	4.3600	4.1000	4.1000	-4.651%	17	1,106	-91.463%
2026-05-04	5.4000	5.4000	4.3000	4.3000	-30.081%	63	1,104	-91.860%
2026-05-01	7.1000	7.1000	5.7000	6.1500	-14.938%	25	1,180	-94.309%
2026-04-30	7.3000	7.6000	7.0000	7.2300	+12.969%	13	1,180	-95.159%
2026-04-29	7.0000	7.0000	6.4000	6.4000	-17.949%	23	1,171	-94.531%
2026-04-28	8.6000	8.8000	7.8000	7.8000	-12.360%	3	1,173	-95.513%
2026-04-27	9.2000	9.3000	8.7000	8.9000	-1.111%	14	1,175	-96.067%
2026-04-24	10.2000	10.2000	8.9000	9.0000	-8.163%	399	1,176	-96.111%
2026-04-23	9.6000	9.8000	9.3000	9.8000	+5.946%	9	1,055	-96.429%
2026-04-22	9.9000	9.9000	9.2500	9.2500	-26.587%	41	1,056	-96.216%
2026-04-21	12.9000	13.0400	12.6000	12.6000	+23.529%	6	1,043	-97.222%
2026-04-20	10.2000	10.2000	10.2000	10.2000	-11.072%	10	1,043	-96.569%
2026-04-17	10.3300	12.8000	10.3300	11.4700	+39.878%	50	1,044	-96.949%
2026-04-16	8.4000	8.7000	8.2000	8.2000	-8.889%	7	1,003	-95.732%
2026-04-15	9.7800	9.7800	8.8000	9.0000	-10.000%	13	1,008	-96.111%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+4.167%	1	1,013	-96.500%
2026-04-13	8.6000	9.6000	8.5000	9.6000	+5.495%	6	1,014	-96.354%
2026-04-10	9.9000	9.9000	9.1000	9.1000	-10.784%	12	1,016	-96.154%
2026-04-09	9.9000	10.2000	9.9000	10.2000	+7.368%	45	1,017	-96.569%
2026-04-08	9.2000	9.6000	9.2000	9.5000	+58.333%	6	978	-96.316%
2026-04-07	5.8000	6.0000	5.6800	6.0000	-7.692%	43	976	-94.167%
2026-04-02	6.8000	6.8000	6.5000	6.5000	-14.474%	2	937	-94.615%
2026-04-01	8.4000	8.4000	7.6000	7.6000	-14.607%	18	937	-95.395%
2026-03-31	7.4500	8.9000	7.4500	8.9000	+19.463%	15	923	-96.067%
2026-03-30	8.1800	8.1800	7.4500	7.4500	+5.674%	10	918	-95.302%
2026-03-27	7.2000	7.2000	7.0500	7.0500	-10.759%	4	911	-95.035%
2026-03-25	7.9000	7.9000	7.9000	7.9000	+9.418%	7	912	-95.570%
2026-03-24	7.0500	7.3000	7.0500	7.2200	-3.476%	400	905	-95.152%
2026-03-23	7.5300	7.7500	7.1000	7.4800	+51.111%	45	543	-95.321%
2026-03-20	5.0000	5.0500	4.9500	4.9500	-17.500%	9	566	-92.929%
2026-03-19	6.5000	6.5000	5.4000	6.0000	-11.765%	18	560	-94.167%
2026-03-18	7.1900	7.2400	6.8000	6.8000	-28.571%	34	542	-94.853%
2026-03-16	10.3300	10.3300	9.1500	9.5200	+12.663%	65	544	-96.324%
2026-03-13	8.4000	8.5500	8.3500	8.4500	-11.703%	27	531	-95.858%
2026-03-12	10.2500	10.3600	9.5700	9.5700	-26.667%	44	507	-96.343%
2026-03-10	13.5000	13.5000	13.0500	13.0500	+1.163%	3	476	-97.318%
2026-03-06	12.4500	12.9000	12.2500	12.9000	-8.511%	15	473	-97.287%
2026-03-05	14.7000	14.7000	14.1000	14.1000	-9.904%	12	458	-97.518%
2026-03-04	16.1000	16.1000	15.6500	15.6500	-1.075%	2	446	-97.764%
2026-03-03	14.4500	15.8200	14.1000	15.8200	-4.641%	10	445	-97.788%
2026-03-02	16.5500	16.8500	16.4500	16.5900	-11.755%	22	437	-97.890%
2026-02-27	17.7000	18.8000	17.6800	18.8000	-4.082%	9	415	-98.138%
2026-02-26	19.6000	19.6000	19.6000	19.6000	+4.813%	2	408	-98.214%
2026-02-25	20.5400	20.5400	18.7000	18.7000	-27.519%	2	407	-98.128%
2026-02-23	27.7900	27.7900	25.8000	25.8000	+15.955%	321	407	-98.643%
2026-02-02	22.2500	22.4000	22.0500	22.2500	-9.736%	51	121	-98.427%
2026-01-12	24.2000	24.9000	24.2000	24.6500	+11.136%	6	114	-98.580%
2026-01-09	21.0500	22.1800	21.0500	22.1800	+55.649%	5	113	-98.422%
2026-01-08	14.2500	14.2500	14.2500	14.2500	+18.750%	1	108	-97.544%
2026-01-05	12.0000	12.0000	12.0000	12.0000	-4.000%	1	109	-97.083%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-17.492%	1	109	-97.200%
2025-12-18	15.1500	15.1500	15.1500	15.1500	-1.623%	3	108	-97.690%
2025-12-11	15.4000	15.4000	15.4000	15.4000	+13.653%	2	108	-97.727%
2025-12-04	13.9500	13.9500	13.5500	13.5500	+4.633%	2	108	-97.417%
2025-12-02	12.9500	12.9500	12.9500	12.9500	+1.969%	1	108	-97.297%
2025-11-26	12.2700	12.7000	12.2700	12.7000	+20.952%	25	123	-97.244%
2025-11-25	10.5000	10.5000	10.5000	10.5000	+49.148%	1	123	-96.667%
2025-11-18	7.0400	7.0400	7.0400	7.0400	-18.140%	9	122	-95.028%
2025-11-17	8.5700	8.6000	8.5700	8.6000	-27.670%	4	122	-95.930%
2025-11-11	11.8900	11.8900	11.8900	11.8900	+18.900%	1	125	-97.056%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-7.834%	2	126	-96.500%
2025-11-05	10.7700	10.8500	10.6800	10.8500	-1.364%	4	126	-96.774%
2025-11-03	11.1000	11.1900	11.0000	11.0000	-24.399%	15	127	-96.818%
2025-10-30	14.5500	14.5500	14.5500	14.5500	+11.923%	5	127	-97.595%
2025-10-29	13.7700	13.7700	13.0000	13.0000	-15.420%	7	127	-97.308%
2025-10-28	15.1000	15.3700	15.1000	15.3700	+8.239%	4	123	-97.723%
2025-10-27	14.3000	14.3000	14.2000	14.2000	-7.190%	3	120	-97.535%
2025-10-22	15.3000	15.3000	15.3000	15.3000	-0.971%	5	120	-97.712%
2025-10-21	15.3500	15.4500	15.0000	15.4500	+6.552%	15	125	-97.735%
2025-10-20	14.5000	14.5000	14.5000	14.5000	-8.228%	2	125	-97.586%
2025-10-17	15.8000	15.8000	15.8000	15.8000	+22.671%	1	123	-97.785%
2025-10-14	12.8800	12.8800	12.8800	12.8800	+11.515%	3	122	-97.283%
2025-10-13	11.6000	11.6000	11.5500	11.5500	-7.600%	6	122	-96.970%
2025-10-08	12.3500	12.5000	12.3500	12.5000	-24.242%	4	128	-97.200%
2025-10-01	16.5000	16.5000	16.5000	16.5000	-30.962%	1	126	-97.879%
2025-09-22	25.0000	25.0000	23.9000	23.9000	-18.430%	8	126	-98.536%
2025-09-16	29.3000	29.3000	29.3000	29.3000	-4.154%	2	119	-98.805%
2025-09-11	30.5700	30.5700	30.5700	30.5700	+4.334%	3	117	-98.855%
2025-09-08	29.2200	29.3000	29.2200	29.3000	+5.093%	12	114	-98.805%
2025-09-05	28.1500	28.1500	27.8800	27.8800	+18.386%	7	106	-98.745%
2025-09-03	23.0500	23.5500	23.0000	23.5500	+5.369%	8	101	-98.514%
2025-09-02	22.3500	22.3500	22.3500	22.3500	+5.176%	7	94	-98.434%
2025-08-28	21.2500	21.2500	21.2500	21.2500	-15.339%	6	89	-98.353%
2025-08-22	25.1000	25.1000	25.1000	25.1000	+7.911%	1	83	-98.606%
2025-08-20	23.2600	23.2600	23.2600	23.2600	+15.721%	2	83	-98.495%
2025-08-18	20.6500	20.6500	20.0500	20.1000	+4.688%	6	81	-98.259%
2025-08-13	19.2000	19.2000	19.2000	19.2000	+24.675%	2	78	-98.177%
2025-08-11	15.4000	15.4000	15.4000	15.4000	+6.796%	1	76	-97.727%
2025-08-07	14.9300	14.9300	14.4200	14.4200	+27.837%	62	75	-97.573%
2025-07-02	11.2800	11.2800	11.2800	11.2800	+22.609%	2	13	-96.897%
2025-06-30	9.2000	9.2000	9.2000	9.2000	+11.245%	6	11	-96.196%
2025-06-23	8.0900	8.3300	8.0500	8.2700	+11.757%	14	5	-95.768%
2025-06-18	7.4000	7.4000	7.4000	7.4000	0.000%	1	0	-95.270%