Dark

LOW20260918P190
LOW Sep 18 2026 190.00 Put (LOW260918P00190000)
option OPRA

EOD

Jul 23, 2026

5.90+18.000%(+0.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.9000	6.1000	5.8300	5.9000	+18.000%	10	1,574	0.000%
2026-07-22	5.1600	5.6200	5.0000	5.0000	-9.420%	377	1,574	+18.000%
2026-07-21	5.9000	5.9000	5.5200	5.5200	+1.284%	18	1,280	+6.884%
2026-07-20	4.9700	5.5000	4.9700	5.4500	+26.744%	13	1,267	+8.257%
2026-07-17	3.2500	4.3000	3.2500	4.3000	+28.358%	7	1,264	+37.209%
2026-07-16	3.7200	3.7200	3.2300	3.3500	-19.277%	23	1,262	+76.119%
2026-07-15	4.7000	4.7000	3.9900	4.1500	-11.702%	7	1,260	+42.169%
2026-07-14	4.7000	4.7000	4.7000	4.7000	+6.335%	8	1,255	+25.532%
2026-07-13	4.4800	4.5800	4.4200	4.4200	+16.316%	4	1,247	+33.484%
2026-07-10	3.6500	3.8000	3.6500	3.8000	+7.042%	7	1,244	+55.263%
2026-07-09	3.5500	3.5500	3.5500	3.5500	-6.332%	3	1,244	+66.197%
2026-07-08	3.7200	3.7900	3.7200	3.7900	+37.818%	12	1,247	+55.673%
2026-07-07	2.4500	2.7500	2.4500	2.7500	+7.422%	4	1,254	+114.545%
2026-07-06	2.7000	2.7000	2.4400	2.5600	+11.304%	3	1,252	+130.469%
2026-07-02	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,252	+156.522%
2026-07-01	2.5000	2.5000	2.5000	2.5000	-12.281%	1	1,252	+136.000%
2026-06-30	3.1000	3.1100	2.8500	2.8500	-10.938%	248	1,251	+107.018%
2026-06-29	3.0500	3.2000	3.0500	3.2000	+3.226%	2	1,393	+84.375%
2026-06-26	3.1000	3.1000	3.1000	3.1000	+6.897%	1	1,393	+90.323%
2026-06-25	2.9000	2.9000	2.9000	2.9000	-17.143%	1	1,392	+103.448%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-16.268%	1	1,391	+68.571%
2026-06-23	4.1800	4.1800	4.1800	4.1800	+1.456%	1	1,390	+41.148%
2026-06-22	3.9500	4.1200	3.9500	4.1200	+49.818%	24	1,390	+43.204%
2026-06-17	3.1900	3.1900	2.7500	2.7500	-23.611%	3	1,390	+114.545%
2026-06-15	3.3000	3.6000	3.2000	3.6000	-5.263%	28	1,390	+63.889%
2026-06-12	4.2000	4.2000	3.8000	3.8000	-11.422%	311	1,416	+55.263%
2026-06-11	4.7000	4.7000	4.2000	4.2900	-8.529%	10	1,617	+37.529%
2026-06-10	5.1200	5.1200	4.6900	4.6900	-26.604%	4	1,623	+25.800%
2026-06-08	6.4000	6.4000	6.3900	6.3900	-1.692%	19	1,620	-7.668%
2026-06-05	6.4000	6.5000	6.4000	6.5000	-2.985%	42	1,620	-9.231%
2026-06-04	6.1000	6.8000	6.1000	6.7000	-5.899%	113	1,581	-11.940%
2026-06-03	7.2000	7.5500	7.1200	7.1200	-1.111%	123	1,646	-17.135%
2026-06-02	7.2500	7.2500	7.1000	7.2000	+5.417%	40	1,538	-18.056%
2026-06-01	5.6000	6.8300	5.6000	6.8300	+38.259%	23	1,500	-13.616%
2026-05-29	4.8000	5.0000	4.7500	4.9400	-5.364%	91	1,497	+19.433%
2026-05-28	5.2200	5.2200	5.2200	5.2200	+9.895%	1	1,581	+13.027%
2026-05-27	5.0000	5.0000	4.7500	4.7500	-17.391%	7	1,581	+24.211%
2026-05-26	5.7500	5.7500	5.7500	5.7500	+3.604%	66	1,584	+2.609%
2026-05-22	5.6000	5.6000	5.5000	5.5500	-4.310%	3	1,626	+6.306%
2026-05-21	5.8000	5.8000	5.8000	5.8000	+20.833%	1	1,626	+1.724%
2026-05-20	6.4200	6.4200	4.8000	4.8000	-23.810%	474	1,626	+22.917%
2026-05-19	6.2700	6.3000	6.2700	6.3000	+16.667%	5	1,173	-6.349%
2026-05-18	4.8000	5.4000	4.8000	5.4000	+10.204%	8	1,173	+9.259%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-7.547%	1	1,173	+20.408%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+12.766%	5	1,170	+11.321%
2026-05-05	5.0000	5.0000	4.7000	4.7000	0.000%	6	1,169	+25.532%
2026-05-04	3.6000	4.7000	3.6000	4.7000	+17.500%	4	1,169	+25.532%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+28.617%	1	1,169	+47.500%
2026-04-27	3.1100	3.1100	3.1100	3.1100	+3.667%	1	1,169	+89.711%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-16.667%	1	1,169	+96.667%
2026-04-16	3.4000	3.6000	3.4000	3.6000	+2.857%	5	1,169	+63.889%
2026-04-15	3.5000	3.5000	3.5000	3.5000	-7.895%	7	1,174	+68.571%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-32.143%	1	1,180	+55.263%
2026-04-02	5.6000	5.6000	5.6000	5.6000	+9.804%	1	1,180	+5.357%
2026-04-01	5.2000	5.2000	5.1000	5.1000	-18.400%	7	1,180	+15.686%
2026-03-30	6.3500	6.3500	6.2500	6.2500	+6.838%	7	1,173	-5.600%
2026-03-27	5.8500	5.8500	5.8500	5.8500	+6.752%	3	1,170	+0.855%
2026-03-25	5.4800	5.4800	5.4800	5.4800	-15.692%	2	1,167	+7.664%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+2.362%	1	1,167	-9.231%
2026-03-19	6.2000	6.3500	6.2000	6.3500	+234.211%	3	1,167	-7.087%
2026-02-25	1.9000	1.9000	1.9000	1.9000	-25.781%	2	1,165	+210.526%
2026-01-12	2.5600	2.5600	2.5600	2.5600	-26.012%	1	1,165	+130.469%
2026-01-07	3.4400	3.4600	3.4400	3.4600	-12.626%	2	1,165	+70.520%
2025-12-26	3.9600	3.9600	3.9600	3.9600	-18.519%	1	1,167	+48.990%
2025-12-10	4.8600	4.8600	4.8600	4.8600	+3.846%	1	1,166	+21.399%
2025-12-01	4.7500	4.7500	4.6800	4.6800	-22.259%	2	1,165	+26.068%
2025-11-25	6.0200	6.0200	6.0200	6.0200	-16.966%	1	1,165	-1.993%
2025-11-03	7.2500	7.2500	7.2500	7.2500	+20.033%	1	1,165	-18.621%
2025-10-30	6.0400	6.0400	6.0400	6.0400	-21.558%	1	1,165	-2.318%
2025-10-10	7.7000	7.7000	7.7000	7.7000	+52.475%	1	1,164	-23.377%
2025-09-29	4.8000	5.0500	4.8000	5.0500	+10.989%	2	1,164	+16.832%
2025-09-23	4.5500	4.5500	4.5500	4.5500	+5.324%	1	1,164	+29.670%
2025-09-22	4.3200	4.3200	4.3200	4.3200	+11.054%	1	1,164	+36.574%
2025-09-18	3.8900	3.8900	3.8900	3.8900	+6.575%	1	1,163	+51.671%
2025-09-12	3.6500	3.6500	3.6500	3.6500	-34.821%	1,000	1,163	+61.644%
2025-08-21	5.6000	5.6000	5.6000	5.6000	-20.567%	82	163	+5.357%
2025-08-08	7.0500	7.0500	7.0500	7.0500	-39.381%	2	81	-16.312%
2025-07-17	11.4800	11.6300	11.4800	11.6300	-9.141%	2	79	-49.269%
2025-07-16	12.8000	12.8000	12.8000	12.8000	+13.274%	2	80	-53.906%
2025-07-15	11.3000	11.3000	11.3000	11.3000	+11.881%	2	78	-47.788%
2025-07-11	10.1000	10.1000	10.1000	10.1000	0.000%	1	76	-41.584%
2025-07-03	10.0700	10.1000	10.0700	10.1000	+2.851%	10	76	-41.584%
2025-07-02	9.8200	9.8200	9.8200	9.8200	-15.345%	10	76	-39.919%
2025-06-30	11.5500	11.6000	11.5500	11.6000	-18.367%	66	66	-49.138%
2025-06-18	13.9500	14.2100	13.9500	14.2100	0.000%	2	0	-58.480%