Dark

LOW20260918P220
LOW Sep 18 2026 220.00 Put (LOW260918P00220000)
option OPRA

EOD

Jul 23, 2026

22.00+9.398%(+1.89)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.8000	22.0000	21.8000	22.0000	+9.398%	5	1,550	0.000%
2026-07-22	20.1100	20.1100	20.1100	20.1100	-4.782%	1	1,552	+9.398%
2026-07-21	21.6000	21.6000	21.1200	21.1200	+2.774%	3	1,551	+4.167%
2026-07-20	21.7000	21.7000	20.5500	20.5500	+21.958%	3	1,552	+7.056%
2026-07-17	12.5000	16.8500	12.5000	16.8500	+12.860%	14	1,551	+30.564%
2026-07-16	15.7000	15.7000	14.4000	14.9300	-12.945%	11	1,551	+47.354%
2026-07-15	17.2000	17.2000	17.1500	17.1500	-7.147%	8	1,554	+28.280%
2026-07-13	17.8000	18.4700	17.8000	18.4700	+17.643%	6	1,556	+19.112%
2026-07-10	15.5000	15.7000	15.5000	15.7000	+3.974%	8	1,556	+40.127%
2026-07-09	15.6500	15.6500	15.1000	15.1000	-4.611%	13	1,556	+45.695%
2026-07-08	15.5500	15.8300	15.5500	15.8300	+30.826%	6	1,561	+38.977%
2026-07-07	10.1000	12.6000	10.1000	12.1000	-0.820%	9	1,559	+81.818%
2026-07-06	12.2000	12.9000	12.2000	12.2000	+24.872%	203	1,559	+80.328%
2026-07-02	10.7000	10.7000	9.7700	9.7700	-11.982%	16	1,358	+125.179%
2026-07-01	10.0000	11.1000	10.0000	11.1000	-12.598%	12	1,358	+98.198%
2026-06-30	13.0000	13.0000	12.7000	12.7000	-0.781%	23	1,355	+73.228%
2026-06-29	12.8000	12.8000	12.8000	12.8000	+10.345%	2	1,376	+71.875%
2026-06-26	11.9000	11.9000	11.6000	11.6000	+3.295%	9	1,374	+89.655%
2026-06-25	11.0000	11.3000	11.0000	11.2300	-7.190%	11	1,372	+95.904%
2026-06-24	13.2000	13.2000	12.1000	12.1000	-23.418%	4	1,371	+81.818%
2026-06-23	15.3000	15.8000	15.2000	15.8000	+33.898%	524	1,372	+39.241%
2026-06-18	11.9600	11.9600	11.8000	11.8000	+3.057%	6	979	+86.441%
2026-06-17	10.4100	11.4500	10.4100	11.4500	-3.943%	25	979	+92.140%
2026-06-16	13.0900	13.0900	11.3000	11.9200	-8.308%	20	979	+84.564%
2026-06-15	12.1000	13.0000	12.1000	13.0000	-4.412%	36	969	+69.231%
2026-06-12	14.0000	14.2000	13.6000	13.6000	-6.849%	3	951	+61.765%
2026-06-11	15.2000	16.0000	14.5000	14.6000	-12.312%	24	950	+50.685%
2026-06-10	16.2500	16.6500	15.4000	16.6500	+4.717%	22	964	+32.132%
2026-06-09	16.4000	16.4000	15.9000	15.9000	-19.697%	8	971	+38.365%
2026-06-08	19.8000	20.1000	19.8000	19.8000	+2.062%	5	971	+11.111%
2026-06-05	19.4000	19.4000	19.1000	19.4000	-10.227%	12	970	+13.402%
2026-06-03	21.6100	21.6100	21.6100	21.6100	+5.415%	1	963	+1.805%
2026-06-01	20.1000	20.5000	20.1000	20.5000	+23.494%	26	962	+7.317%
2026-05-29	15.8000	17.0000	15.8000	16.6000	+6.410%	11	970	+32.530%
2026-05-28	15.7000	15.8500	15.5000	15.6000	-1.887%	15	963	+41.026%
2026-05-27	15.9000	15.9000	15.8500	15.9000	-15.873%	9	953	+38.365%
2026-05-26	18.0000	19.0000	18.0000	18.9000	+9.249%	14	949	+16.402%
2026-05-22	16.9000	17.3000	16.9000	17.3000	-1.143%	6	938	+27.168%
2026-05-21	17.7000	17.7000	16.6000	17.5000	+8.696%	3	939	+25.714%
2026-05-20	19.8000	20.0000	16.1000	16.1000	+0.625%	58	939	+36.646%
2026-05-19	16.9000	16.9000	16.0000	16.0000	+6.667%	2	908	+37.500%
2026-05-18	15.1000	15.1000	14.4000	15.0000	-3.846%	7	908	+46.667%
2026-05-15	15.3000	15.6000	15.0000	15.6000	+7.069%	10	908	+41.026%
2026-05-14	14.4000	14.8000	14.0000	14.5700	-11.159%	17	913	+50.995%
2026-05-13	14.7000	16.4000	14.6000	16.4000	+25.191%	6	911	+34.146%
2026-05-12	12.9000	13.4200	12.9000	13.1000	+5.560%	15	911	+67.939%
2026-05-11	12.6000	12.6000	12.4100	12.4100	+6.068%	5	911	+77.276%
2026-05-08	12.0000	12.0000	11.2000	11.7000	+1.739%	19	909	+88.034%
2026-05-07	11.3000	11.5000	11.0400	11.5000	+1.680%	19	925	+91.304%
2026-05-06	11.6000	11.6000	11.1000	11.3100	-18.043%	615	943	+94.518%
2026-05-05	14.0000	14.0000	13.3300	13.8000	+4.308%	5	354	+59.420%
2026-05-04	12.2000	13.2300	11.8000	13.2300	+27.212%	11	354	+66.289%
2026-05-01	9.9000	10.6000	9.9000	10.4000	+2.868%	18	375	+111.538%
2026-04-30	10.1100	10.1100	10.1100	10.1100	-15.750%	2	375	+117.606%
2026-04-29	10.8000	12.3000	10.8000	12.0000	+26.316%	7	373	+83.333%
2026-04-28	9.4000	9.5000	9.3000	9.5000	+11.111%	5	378	+131.579%
2026-04-24	8.5500	8.5500	8.5500	8.5500	+3.261%	1	383	+157.310%
2026-04-23	8.2800	8.2800	8.2800	8.2800	+18.286%	15	382	+165.700%
2026-04-17	6.8000	7.0000	6.8000	7.0000	-29.293%	7	372	+214.286%
2026-04-08	9.4000	9.9000	9.4000	9.9000	-29.787%	4	372	+122.222%
2026-04-07	14.3000	14.4000	14.1000	14.1000	+7.634%	6	368	+56.028%
2026-04-06	14.2000	14.2000	13.1000	13.1000	-5.755%	3	362	+67.939%
2026-04-02	14.9000	14.9000	13.5000	13.9000	+13.934%	7	354	+58.273%
2026-04-01	12.2000	12.2000	12.2000	12.2000	-7.576%	1	354	+80.328%
2026-03-31	13.1500	13.2500	13.1500	13.2000	-8.966%	9	353	+66.667%
2026-03-30	14.4500	14.5000	13.7500	14.5000	-5.537%	69	344	+51.724%
2026-03-27	15.2000	15.3500	15.2000	15.3500	+14.981%	4	275	+43.322%
2026-03-26	12.4500	13.4500	12.4000	13.3500	+7.661%	14	272	+64.794%
2026-03-25	13.0500	13.0500	12.4000	12.4000	-9.158%	28	258	+77.419%
2026-03-24	13.7000	13.7000	13.6500	13.6500	+5.000%	6	233	+61.172%
2026-03-23	12.4000	13.0000	12.4000	13.0000	-20.245%	37	229	+69.231%
2026-03-20	14.5000	16.3000	14.5000	16.3000	+14.386%	14	220	+34.969%
2026-03-19	14.2500	14.2500	14.2500	14.2500	+38.350%	1	216	+54.386%
2026-03-16	9.9500	10.3000	9.9500	10.3000	-2.830%	25	216	+113.592%
2026-03-12	9.6300	10.6000	9.6300	10.6000	+18.436%	11	221	+107.547%
2026-03-11	8.8000	9.0500	8.8000	8.9500	+15.484%	23	224	+145.810%
2026-03-10	7.6500	7.8000	7.6500	7.7500	-18.848%	15	221	+183.871%
2026-03-09	9.6500	9.6500	9.5500	9.5500	+20.886%	6	218	+130.366%
2026-03-06	8.2000	8.2000	7.9000	7.9000	+13.669%	23	217	+178.481%
2026-03-05	6.9500	6.9500	6.9500	6.9500	+31.132%	3	194	+216.547%
2026-02-26	5.6000	5.6000	5.3000	5.3000	-1.852%	4	191	+315.094%
2026-02-25	5.3000	5.4000	5.3000	5.4000	+77.049%	4	189	+307.407%
2026-02-12	3.0500	3.0500	3.0500	3.0500	-31.461%	4	189	+621.311%
2026-02-03	4.4500	4.4500	4.4500	4.4500	-6.316%	14	185	+394.382%
2026-01-23	4.7500	4.7500	4.7500	4.7500	0.000%	39	171	+363.158%
2026-01-21	5.0500	5.0500	4.7500	4.7500	-22.386%	18	176	+363.158%
2026-01-12	6.2000	6.2000	6.1200	6.1200	-23.500%	2	194	+259.477%
2026-01-08	8.0000	8.0000	8.0000	8.0000	-10.714%	1	196	+175.000%
2026-01-07	9.0500	9.0500	8.8500	8.9600	-16.340%	218	197	+145.536%
2025-12-26	10.7100	10.7100	10.7100	10.7100	-1.833%	50	169	+105.415%
2025-12-24	10.9100	10.9100	10.9100	10.9100	-0.274%	50	219	+101.650%
2025-12-23	10.9400	10.9400	10.9400	10.9400	-1.883%	50	219	+101.097%
2025-12-22	11.0600	11.1500	11.0600	11.1500	+2.294%	5	269	+97.309%
2025-12-01	10.9000	10.9000	10.9000	10.9000	-32.298%	4	269	+101.835%
2025-11-20	16.1000	16.1000	16.1000	16.1000	-15.263%	2	268	+36.646%
2025-11-18	19.0000	19.0000	19.0000	19.0000	+13.501%	1	268	+15.789%
2025-11-14	16.7400	16.7400	16.7400	16.7400	+35.437%	1	269	+31.422%
2025-10-24	12.3600	12.3600	12.3600	12.3600	-14.167%	1	269	+77.994%
2025-10-14	15.6200	15.6200	14.4000	14.4000	-0.758%	3	268	+52.778%
2025-10-07	14.5100	14.5100	14.5100	14.5100	+38.190%	1	266	+51.620%
2025-09-30	10.5000	10.5000	10.5000	10.5000	+28.049%	1	266	+109.524%
2025-09-18	7.8700	8.2000	7.8700	8.2000	+5.263%	70	266	+168.293%
2025-09-17	7.7200	7.7900	7.7200	7.7900	-2.013%	35	264	+182.413%
2025-09-16	8.0500	8.0500	7.8500	7.9500	+0.506%	37	229	+176.730%
2025-09-15	7.9100	7.9100	7.9100	7.9100	+6.892%	40	193	+178.129%
2025-09-11	7.4500	7.4500	7.4000	7.4000	-8.189%	42	154	+197.297%
2025-09-09	8.0600	8.0600	8.0600	8.0600	-6.821%	2	140	+172.953%
2025-08-22	8.6500	8.6500	8.6500	8.6500	-35.688%	7	140	+154.335%
2025-08-12	13.4500	13.4500	13.4500	13.4500	-9.792%	3	135	+63.569%
2025-08-11	14.9100	14.9100	14.9100	14.9100	+2.828%	1	132	+47.552%
2025-08-08	14.5000	14.5000	14.5000	14.5000	-24.870%	3	132	+51.724%
2025-07-30	18.0900	19.3000	17.6500	19.3000	+6.044%	45	130	+13.990%
2025-07-29	17.7500	18.2000	17.7500	18.2000	+2.535%	33	95	+20.879%
2025-07-28	17.9500	18.0000	17.7500	17.7500	-6.824%	8	70	+23.944%
2025-07-25	19.1600	19.1700	19.0500	19.0500	0.000%	7	65	+15.486%
2025-07-24	18.3800	19.4800	18.3800	19.0500	-8.193%	8	64	+15.486%
2025-07-22	20.7500	20.7500	20.7500	20.7500	-1.378%	1	60	+6.024%
2025-07-21	20.7400	21.0400	20.7400	21.0400	-13.130%	2	60	+4.563%
2025-07-16	24.2200	24.2200	24.2200	24.2200	+12.704%	1	59	-9.166%
2025-07-14	21.6800	21.6800	21.3500	21.4900	-5.746%	29	58	+2.373%
2025-06-24	22.7600	22.8000	22.7600	22.8000	-6.366%	2	44	-3.509%
2025-06-23	24.1500	24.3500	24.1000	24.3500	-5.803%	76	43	-9.651%
2025-06-18	25.8500	25.8500	25.8500	25.8500	+1.972%	1	4	-14.894%
2025-06-17	25.5500	25.5500	25.1500	25.3500	+26.119%	4	4	-13.215%
2025-06-06	20.1500	20.1500	20.1000	20.1000	0.000%	4	2	+9.453%