Dark

LOW20260918P200
LOW Sep 18 2026 200.00 Put (LOW260918P00200000)
option OPRA

EOD

Jul 23, 2026

9.70+14.118%(+1.20)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.0000	10.4000	9.6000	9.7000	+14.118%	53	4,580	0.000%
2026-07-22	8.9600	9.5600	8.5000	8.5000	-8.602%	106	4,566	+14.118%
2026-07-21	9.5000	10.0000	9.2500	9.3000	+2.198%	50	4,572	+4.301%
2026-07-20	7.6000	9.4000	6.9700	9.1000	+18.336%	100	4,547	+6.593%
2026-07-17	5.2600	7.8000	5.2600	7.6900	+37.321%	391	4,458	+26.138%
2026-07-16	6.9000	7.2500	5.6000	5.6000	-25.828%	369	4,383	+73.214%
2026-07-15	7.7500	7.7500	6.6300	7.5500	-5.625%	33	4,185	+28.477%
2026-07-14	7.2200	8.0000	7.2200	8.0000	-0.621%	16	4,205	+21.250%
2026-07-13	6.4500	8.2000	6.3000	8.0500	+18.382%	65	4,203	+20.497%
2026-07-10	6.7000	6.8000	6.7000	6.8000	+11.111%	2	4,155	+42.647%
2026-07-09	6.1200	6.1200	6.1200	6.1200	-8.657%	2	4,154	+58.497%
2026-07-08	6.4000	6.7000	6.4000	6.7000	+34.000%	5	4,152	+44.776%
2026-07-07	3.5800	5.0000	3.5800	5.0000	+8.696%	132	4,148	+94.000%
2026-07-06	3.9000	5.1000	3.9000	4.6000	+12.195%	13	4,157	+110.870%
2026-07-02	4.1000	4.1000	4.1000	4.1000	-9.692%	2	4,152	+136.585%
2026-07-01	4.1000	4.5400	4.0000	4.5400	-9.562%	90	4,152	+113.656%
2026-06-30	5.6000	6.3200	5.0200	5.0200	-4.381%	4	4,164	+93.227%
2026-06-29	5.3000	5.3000	5.2500	5.2500	+11.702%	23	4,164	+84.762%
2026-06-26	4.9000	4.9000	4.7000	4.7000	-11.321%	78	4,144	+106.383%
2026-06-25	4.6000	5.3000	4.6000	5.3000	+1.923%	7	4,178	+83.019%
2026-06-24	5.3000	5.3000	5.1400	5.2000	-28.962%	41	4,178	+86.538%
2026-06-23	6.8700	7.3200	6.8700	7.3200	+8.444%	5	4,141	+32.514%
2026-06-22	6.0000	6.7500	6.0000	6.7500	+40.625%	4	4,137	+43.704%
2026-06-18	4.8000	4.8000	4.8000	4.8000	-22.581%	1	4,122	+102.083%
2026-06-17	4.6000	6.2000	4.6000	6.2000	+26.273%	22	4,122	+56.452%
2026-06-16	5.4000	5.4000	4.5000	4.9100	-15.345%	192	4,122	+97.556%
2026-06-15	5.0000	5.8300	5.0000	5.8000	-4.918%	138	4,128	+67.241%
2026-06-12	6.4800	6.4800	6.1000	6.1000	-7.576%	9	4,130	+59.016%
2026-06-11	7.3200	7.5000	6.6000	6.6000	-18.519%	32	4,123	+46.970%
2026-06-10	7.7400	8.1000	7.5000	8.1000	-2.644%	23	4,120	+19.753%
2026-06-09	9.6200	9.6200	8.0000	8.3200	-14.841%	4	4,098	+16.587%
2026-06-05	9.4000	9.7700	9.4000	9.7700	-4.216%	4	4,095	-0.716%
2026-06-04	10.1000	10.3700	9.9000	10.2000	-6.422%	374	4,095	-4.902%
2026-06-03	11.4400	11.5100	10.8500	10.9000	+1.395%	68	4,111	-11.009%
2026-06-02	10.8500	11.7000	10.7500	10.7500	+6.436%	161	4,109	-9.767%
2026-06-01	9.2000	10.1000	9.2000	10.1000	+29.156%	8	4,069	-3.960%
2026-05-29	7.3000	7.8200	7.3000	7.8200	+6.977%	3	4,066	+24.041%
2026-05-28	7.1500	7.3100	7.1500	7.3100	-3.179%	1,002	4,066	+32.695%
2026-05-27	7.6500	7.6500	7.5500	7.5500	-18.817%	28	3,065	+28.477%
2026-05-26	7.9800	9.3000	7.9800	9.3000	+9.412%	2	3,050	+4.301%
2026-05-22	8.0600	8.5000	8.0600	8.5000	+1.190%	7	3,049	+14.118%
2026-05-21	8.8000	8.8000	8.0000	8.4000	+18.477%	8	3,047	+15.476%
2026-05-20	9.0000	10.3000	7.0800	7.0900	-23.018%	25	3,047	+36.812%
2026-05-19	9.2500	9.2500	9.2100	9.2100	+21.987%	5	3,027	+5.320%
2026-05-18	7.1000	7.6000	7.1000	7.5500	-3.205%	146	3,027	+28.477%
2026-05-15	7.5000	7.8400	7.4200	7.8000	+9.859%	273	3,027	+24.359%
2026-05-14	7.3000	7.3000	6.8500	7.1000	-6.579%	212	2,813	+36.620%
2026-05-13	7.4000	8.2000	7.4000	7.6000	+16.923%	826	2,943	+27.632%
2026-05-12	6.6500	6.6500	6.2000	6.5000	+1.089%	21	2,943	+49.231%
2026-05-11	6.1000	6.5800	6.1000	6.4300	+10.671%	137	2,943	+50.855%
2026-05-08	5.8100	5.8100	5.8100	5.8100	+3.565%	5	3,028	+66.954%
2026-05-07	5.6100	5.6100	5.6100	5.6100	+0.179%	1	3,023	+72.906%
2026-05-06	5.7000	5.7000	5.6000	5.6000	-15.789%	8	3,022	+73.214%
2026-05-05	6.8000	7.0000	6.6500	6.6500	-0.746%	7	3,021	+45.865%
2026-05-04	5.9000	6.7000	5.9000	6.7000	+26.415%	9	3,019	+44.776%
2026-05-01	5.2000	5.3000	5.2000	5.3000	-3.636%	6	3,007	+83.019%
2026-04-30	5.5000	5.5000	5.5000	5.5000	-12.698%	1	3,007	+76.364%
2026-04-29	5.5000	6.3000	5.5000	6.3000	+34.043%	6	3,006	+53.968%
2026-04-28	4.6000	4.7000	4.6000	4.7000	+2.174%	7	3,005	+106.383%
2026-04-27	4.5000	4.7000	4.5000	4.6000	+4.545%	16	3,005	+110.870%
2026-04-24	4.4000	4.4000	4.3000	4.4000	+4.762%	3	3,005	+120.455%
2026-04-23	4.2000	4.3000	4.2000	4.2000	-2.326%	15	3,004	+130.952%
2026-04-22	4.0000	4.3000	4.0000	4.3000	+13.158%	4	3,004	+125.581%
2026-04-21	3.4200	3.8000	3.4000	3.8000	-2.564%	27	3,004	+155.263%
2026-04-20	3.8000	3.9000	3.7000	3.9000	+5.405%	13	3,004	+148.718%
2026-04-17	4.1000	4.1000	3.4000	3.7000	-21.277%	14	3,004	+162.162%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-2.083%	2	3,004	+106.383%
2026-04-15	4.8000	4.8000	4.8000	4.8000	+6.667%	2	3,004	+102.083%
2026-04-14	4.2000	4.5000	4.2000	4.5000	-8.163%	2	3,004	+115.556%
2026-04-13	5.2000	5.2000	4.9000	4.9000	-6.844%	3	3,003	+97.959%
2026-04-08	5.2600	5.2600	5.2600	5.2600	-34.250%	10	3,003	+84.411%
2026-04-02	8.3000	8.3000	7.6000	8.0000	+12.676%	35	3,028	+21.250%
2026-04-01	7.1000	7.1000	7.1000	7.1000	-6.579%	3	3,028	+36.620%
2026-03-31	8.0000	8.0000	7.1000	7.6000	-11.833%	88	3,028	+27.632%
2026-03-30	8.5000	8.6500	8.1000	8.6200	-4.751%	61	3,103	+12.529%
2026-03-27	7.8000	9.1000	7.8000	9.0500	+17.532%	22	3,078	+7.182%
2026-03-26	7.6500	7.8500	7.5000	7.7000	+8.451%	1,118	3,091	+25.974%
2026-03-25	7.2000	7.2000	7.1000	7.1000	-4.698%	9	2,190	+36.620%
2026-03-24	7.5500	7.8000	7.4500	7.4500	+6.277%	48	2,190	+30.201%
2026-03-23	7.0100	7.0100	7.0100	7.0100	-24.624%	1	2,152	+38.374%
2026-03-20	8.9000	9.3000	8.9000	9.3000	+12.727%	79	2,153	+4.301%
2026-03-19	8.3000	8.8500	8.2000	8.2500	+50.000%	135	2,115	+17.576%
2026-03-16	5.4500	5.6000	5.4500	5.5000	-4.348%	7	2,035	+76.364%
2026-03-12	5.7500	5.7500	5.7500	5.7500	+61.972%	8	2,040	+68.696%
2026-03-05	3.5500	3.5500	3.5500	3.5500	+2.601%	1	2,048	+173.239%
2026-03-02	3.4600	3.4600	3.4600	3.4600	+20.139%	1	2,047	+180.347%
2026-02-26	2.7300	2.8800	2.7300	2.8800	+40.488%	2,001	2,011	+236.806%
2026-02-10	2.2000	2.2000	1.9100	2.0500	-57.113%	50	68	+373.171%
2026-01-07	4.2500	4.7800	4.2500	4.7800	-20.333%	3	33	+102.929%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-38.462%	1	32	+61.667%
2025-11-20	9.5500	9.8000	9.5500	9.7500	+2.632%	6	31	-0.513%
2025-11-19	9.5000	9.5000	9.5000	9.5000	-15.179%	1	25	+2.105%
2025-11-18	10.2500	11.2000	10.2500	11.2000	+5.660%	2	25	-13.393%
2025-11-17	10.6000	10.6000	10.6000	10.6000	+21.839%	1	25	-8.491%
2025-10-29	7.8500	8.7000	7.8500	8.7000	+20.833%	2	25	+11.494%
2025-10-27	7.2700	7.2700	7.2000	7.2000	-16.279%	16	17	+34.722%
2025-10-07	8.6000	8.6000	8.6000	8.6000	+32.104%	1	17	+12.791%
2025-09-29	6.5100	6.5100	6.5100	6.5100	+27.647%	1	17	+49.002%
2025-09-18	5.1000	5.1000	5.1000	5.1000	+13.333%	1	16	+90.196%
2025-09-11	4.5000	4.5000	4.5000	4.5000	-6.445%	1	16	+115.556%
2025-09-09	4.8100	4.8100	4.8100	4.8100	+5.252%	1	16	+101.663%
2025-09-08	4.5700	4.5700	4.5700	4.5700	-23.833%	1	15	+112.254%
2025-08-29	6.0000	6.0000	6.0000	6.0000	+9.091%	1	14	+61.667%
2025-08-25	5.5000	5.5000	5.5000	5.5000	-18.879%	5	14	+76.364%
2025-08-13	6.7800	6.7800	6.7800	6.7800	-25.083%	1	14	+43.068%
2025-08-08	9.0500	9.0500	9.0500	9.0500	-21.304%	4	14	+7.182%
2025-07-29	11.5000	11.5000	11.5000	11.5000	-4.167%	1	10	-15.652%
2025-07-25	12.0000	12.0000	12.0000	12.0000	-26.154%	1	9	-19.167%
2025-07-16	16.2500	16.2500	16.2500	16.2500	+13.636%	4	8	-40.308%
2025-07-15	14.3000	14.3000	14.3000	14.3000	0.000%	4	4	-32.168%