Dark

LOW20261218C220
LOW Dec 18 2026 220.00 Call (LOW261218C00220000)
option OPRA

EOD

Jul 23, 2026

10.73-9.832%(-1.17)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.7300	10.7300	10.7300	10.7300	-9.832%	40	161	0.000%
2026-07-22	11.2000	11.9000	11.2000	11.9000	+7.692%	5	161	-9.832%
2026-07-21	10.8000	11.0500	10.8000	11.0500	-13.333%	13	158	-2.896%
2026-07-20	12.7500	12.7500	12.7500	12.7500	-8.929%	2	170	-15.843%
2026-07-17	14.2000	14.2000	14.0000	14.0000	+6.870%	10	170	-23.357%
2026-07-14	13.1000	13.1000	13.1000	13.1000	+3.968%	1	165	-18.092%
2026-07-13	13.6000	13.6000	12.6000	12.6000	-19.231%	3	165	-14.841%
2026-07-10	15.9200	15.9200	15.6000	15.6000	-3.106%	21	164	-31.218%
2026-07-09	16.1000	16.2000	16.1000	16.1000	+2.093%	11	183	-33.354%
2026-07-08	15.6000	15.7700	14.9000	15.7700	-27.627%	7	181	-31.959%
2026-07-06	21.7900	21.7900	21.7900	21.7900	-1.089%	12	178	-50.757%
2026-07-02	22.0300	22.0300	22.0300	22.0300	+4.408%	1	165	-51.294%
2026-06-25	20.4000	21.1000	20.4000	21.1000	-2.765%	12	165	-49.147%
2026-06-24	21.7000	21.7000	21.7000	21.7000	-0.459%	1	157	-50.553%
2026-06-18	22.2100	22.2100	21.7000	21.8000	-3.753%	3	156	-50.780%
2026-06-17	22.5000	22.6500	22.5000	22.6500	+1.570%	2	156	-52.627%
2026-06-16	22.3000	22.3000	22.3000	22.3000	+3.002%	2	156	-51.883%
2026-06-15	21.6500	21.6500	21.6500	21.6500	-3.778%	1	156	-50.439%
2026-06-12	22.5000	22.5000	22.5000	22.5000	+16.883%	1	156	-52.311%
2026-06-10	20.8000	20.8000	19.2500	19.2500	-3.750%	13	156	-44.260%
2026-06-09	20.0000	20.0000	20.0000	20.0000	+20.482%	2	145	-46.350%
2026-06-05	16.8000	16.8000	16.5000	16.6000	+15.278%	25	145	-35.361%
2026-06-03	14.4000	14.4000	14.4000	14.4000	+0.982%	1	132	-25.486%
2026-06-02	14.2600	14.2600	14.2600	14.2600	-7.403%	1	132	-24.755%
2026-06-01	15.4000	15.4000	15.4000	15.4000	-24.621%	1	131	-30.325%
2026-05-29	20.4300	20.4300	20.4300	20.4300	-5.766%	1	131	-47.479%
2026-05-27	22.1700	22.1700	21.6800	21.6800	+17.826%	3	130	-50.507%
2026-05-26	19.1500	19.1500	18.4000	18.4000	-3.158%	2	131	-41.685%
2026-05-22	20.0000	20.0000	18.4000	19.0000	-4.762%	102	129	-43.526%
2026-05-21	19.7500	19.9500	19.6900	19.9500	-9.318%	3	123	-46.216%
2026-05-19	20.7000	22.0000	20.7000	22.0000	-2.655%	13	123	-51.227%
2026-05-15	22.6000	22.6000	22.6000	22.6000	-16.605%	1	121	-52.522%
2026-05-11	27.1700	27.1700	27.1000	27.1000	-4.712%	2	120	-60.406%
2026-05-08	28.4400	28.4400	28.4400	28.4400	+4.945%	1	118	-62.271%
2026-05-05	27.1000	27.1000	27.1000	27.1000	+0.370%	1	117	-60.406%
2026-05-04	27.0000	27.0000	27.0000	27.0000	-25.824%	1	117	-60.259%
2026-04-28	36.4000	36.4000	36.4000	36.4000	-19.290%	1	117	-70.522%
2026-04-17	45.1000	45.1000	45.1000	45.1000	+14.467%	2	117	-76.208%
2026-04-09	39.4000	39.4000	39.4000	39.4000	+31.333%	2	119	-72.766%
2026-04-07	30.0000	30.0000	30.0000	30.0000	-13.420%	10	117	-64.233%
2026-03-31	34.9000	34.9000	34.6500	34.6500	-0.431%	10	107	-69.033%
2026-03-26	34.7500	34.8000	34.7500	34.8000	+1.754%	3	97	-69.167%
2026-03-24	33.8000	34.2000	33.8000	34.2000	-33.836%	7	94	-68.626%
2026-03-02	51.6900	51.6900	51.6900	51.6900	-16.494%	1	94	-79.242%
2026-01-12	61.9500	61.9500	61.5500	61.9000	+27.235%	12	94	-82.666%
2026-01-08	48.6500	48.6500	48.6500	48.6500	+4.579%	39	99	-77.945%
2026-01-07	46.3900	46.5200	46.3900	46.5200	+9.330%	40	138	-76.935%
2026-01-06	42.5500	42.5500	42.5500	42.5500	+7.885%	1	138	-74.783%
2025-12-26	39.4400	39.4400	39.4400	39.4400	-12.453%	1	139	-72.794%
2025-12-03	43.8900	45.0500	43.8900	45.0500	+15.217%	2	138	-76.182%
2025-11-26	39.1000	39.1000	39.1000	39.1000	+5.876%	2	137	-72.558%
2025-11-11	36.9300	36.9300	36.9300	36.9300	-4.401%	2	135	-70.945%
2025-11-04	38.6300	38.6300	38.6300	38.6300	+3.928%	1	135	-72.224%
2025-11-03	37.1700	37.1700	37.1700	37.1700	-11.500%	1	133	-71.133%
2025-10-29	42.0000	42.0000	42.0000	42.0000	+1.083%	1	133	-74.452%
2025-10-21	41.5500	41.5500	41.5500	41.5500	+1.095%	1	134	-74.176%
2025-10-16	41.1000	41.1000	41.1000	41.1000	+19.130%	1	135	-73.893%
2025-10-10	34.5000	34.5000	34.5000	34.5000	-9.686%	1	136	-68.899%
2025-10-09	38.2000	38.2000	38.2000	38.2000	-3.899%	1	136	-71.911%
2025-10-08	39.7000	39.8000	39.3000	39.7500	-14.882%	6	136	-73.006%
2025-10-02	46.7000	46.7000	46.7000	46.7000	-3.293%	5	133	-77.024%
2025-09-30	48.2900	48.2900	48.2900	48.2900	-15.871%	28	133	-77.780%
2025-09-03	57.4000	57.4000	57.4000	57.4000	+1.863%	2	145	-81.307%
2025-08-25	56.3500	56.3500	56.3500	56.3500	+2.455%	2	147	-80.958%
2025-08-21	55.0000	55.0000	55.0000	55.0000	+9.453%	28	145	-80.491%
2025-08-15	50.2500	50.2500	50.2500	50.2500	+35.335%	1	141	-78.647%
2025-08-04	37.1300	37.1300	37.1300	37.1300	+7.686%	1	142	-71.102%
2025-07-30	34.4800	34.4800	34.4800	34.4800	-4.089%	1	142	-68.881%
2025-07-28	35.9500	35.9500	35.9500	35.9500	+15.261%	1	143	-70.153%
2025-07-22	30.9300	31.1900	30.9300	31.1900	+7.924%	2	142	-65.598%
2025-06-23	28.8200	28.9300	28.8000	28.9000	-16.377%	28	143	-62.872%
2025-06-10	34.5600	34.5600	34.5600	34.5600	+3.010%	1	156	-68.953%
2025-06-09	33.5500	33.5500	33.5500	33.5500	-11.711%	1	156	-68.018%
2025-06-04	38.0000	38.0000	38.0000	38.0000	+13.433%	2	159	-71.763%
2025-05-23	33.5000	33.5000	33.5000	33.5000	-4.286%	2	159	-67.970%
2025-05-22	35.0000	35.0000	35.0000	35.0000	-10.026%	1	159	-69.343%
2025-05-21	38.9000	38.9000	38.9000	38.9000	+0.051%	1	159	-72.416%
2025-05-14	38.8800	38.8800	38.8800	38.8800	-4.823%	1	159	-72.402%
2025-05-12	40.8500	40.8500	40.8500	40.8500	+11.156%	2	159	-73.733%
2025-05-06	36.8600	36.8600	36.7500	36.7500	+14.486%	2	160	-70.803%
2025-04-16	32.3000	32.3000	32.1000	32.1000	-11.326%	2	160	-66.573%
2025-04-14	35.0000	36.2000	35.0000	36.2000	+0.556%	6	159	-70.359%
2025-04-09	29.3500	36.0000	29.3500	36.0000	+0.279%	17	162	-70.194%
2025-04-08	35.2000	36.2000	35.1000	35.9000	+6.623%	30	166	-70.111%
2025-04-07	33.9500	34.9000	33.6700	33.6700	-20.515%	46	176	-68.132%
2025-03-31	41.8300	42.4000	41.8300	42.3600	+7.924%	6	207	-74.669%
2025-03-28	39.2000	39.2500	39.2000	39.2500	-7.972%	12	207	-72.662%
2025-03-27	42.6500	42.7300	42.6000	42.6500	+4.663%	54	207	-74.842%
2025-03-12	40.2500	40.7500	40.2500	40.7500	-20.596%	11	234	-73.669%
2025-03-10	51.7000	52.1000	51.3200	51.3200	+5.467%	66	240	-79.092%
2025-03-07	48.6500	48.7500	48.3000	48.6600	+2.875%	44	223	-77.949%
2025-03-05	47.3000	47.3000	47.3000	47.3000	-9.750%	1	221	-77.315%
2025-02-28	52.3500	52.4100	52.3500	52.4100	-1.206%	8	222	-79.527%
2025-02-27	52.8500	53.0800	52.8500	53.0500	-5.823%	38	222	-79.774%
2025-02-26	53.0000	56.3300	53.0000	56.3300	+20.880%	2	218	-80.952%
2025-02-24	46.6500	46.6500	46.5500	46.6000	-12.324%	12	217	-76.974%
2025-02-19	53.1500	53.1500	53.1500	53.1500	-26.639%	1	223	-79.812%
2024-10-25	72.4500	72.4500	72.4500	72.4500	-14.057%	2	222	-85.190%
2024-10-15	84.2000	84.3000	84.2000	84.3000	+1.935%	9	223	-87.272%
2024-10-14	82.5000	82.7000	82.5000	82.7000	+5.485%	10	224	-87.025%
2024-10-11	78.4000	78.4000	78.4000	78.4000	+2.484%	18	226	-86.314%
2024-10-10	76.5000	76.5000	76.5000	76.5000	-1.923%	10	231	-85.974%
2024-10-09	78.8000	78.8000	78.0000	78.0000	+1.828%	12	241	-86.244%
2024-10-08	76.6000	76.6000	76.6000	76.6000	+33.916%	11	240	-85.992%
2024-08-23	57.2000	57.2000	57.2000	57.2000	+18.182%	4	241	-81.241%
2024-08-12	48.4000	48.4000	48.4000	48.4000	-9.057%	2	243	-77.831%
2024-07-22	53.2200	53.2200	53.2200	53.2200	+15.570%	1	245	-79.838%
2024-07-12	46.0500	46.0500	46.0500	46.0500	+5.619%	1	245	-76.699%
2024-07-11	43.6000	43.6000	43.6000	43.6000	+19.879%	1	245	-75.390%
2024-07-08	36.3700	36.3700	36.3700	36.3700	+1.225%	1	245	-70.498%
2024-07-03	35.9300	35.9300	35.9300	35.9300	+3.069%	1	245	-70.136%
2024-07-02	34.8600	34.8600	34.8600	34.8600	-11.410%	1	245	-69.220%
2024-06-25	39.3500	39.3500	39.3500	39.3500	-11.434%	1	246	-72.732%
2024-06-18	44.4300	44.4300	44.4300	44.4300	+9.758%	1	246	-75.850%
2024-06-14	40.4800	40.4800	40.4800	40.4800	-3.042%	2	246	-73.493%
2024-06-13	43.1000	43.1000	41.7500	41.7500	+8.583%	9	246	-74.299%
2024-06-05	38.4500	38.4500	38.4500	38.4500	+0.919%	60	245	-72.094%
2024-06-04	38.1000	38.1000	38.1000	38.1000	-3.544%	60	185	-71.837%
2024-06-03	37.9400	39.5000	37.9400	39.5000	+0.127%	65	125	-72.835%
2024-05-31	40.4000	40.4000	39.4500	39.4500	0.000%	122	60	-72.801%