Dark

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

EOD

Sep 24, 2026

2.30-25.806%(-0.80)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.9500	2.3600	1.9500	2.3000	-25.806%	101	719	0.000%
2026-09-23	3.0000	3.2000	3.0000	3.1000	-22.500%	19	704	-25.806%
2026-09-22	3.4700	4.0000	3.3900	4.0000	+29.032%	14	706	-42.500%
2026-09-21	2.3500	3.1800	2.3500	3.1000	-5.488%	38	699	-25.806%
2026-09-18	3.2800	3.2800	3.2800	3.2800	-11.351%	1	691	-29.878%
2026-09-17	4.9000	4.9000	3.7000	3.7000	0.000%	4	691	-37.838%
2026-09-16	4.1000	4.1000	3.7000	3.7000	-11.905%	21	691	-37.838%
2026-09-15	4.2000	4.2000	3.8000	4.2000	-16.168%	65	698	-45.238%
2026-09-14	4.7500	5.4000	4.7500	5.0100	+8.913%	47	677	-54.092%
2026-09-11	4.9500	4.9500	4.5000	4.6000	-2.128%	49	673	-50.000%
2026-09-10	4.6000	4.7000	4.3000	4.7000	-12.313%	67	657	-51.064%
2026-09-09	5.7000	5.7000	5.1300	5.3600	-14.103%	85	601	-57.090%
2026-09-08	6.5000	6.6900	6.0600	6.2400	-15.676%	12	580	-63.141%
2026-09-04	6.2000	7.4000	6.2000	7.4000	+8.824%	14	570	-68.919%
2026-09-03	5.7000	6.8000	5.7000	6.8000	+21.864%	30	570	-66.176%
2026-09-02	6.0000	6.4200	5.5000	5.5800	-0.357%	439	569	-58.781%
2026-09-01	6.6000	7.1000	5.6000	5.6000	-25.333%	22	316	-58.929%
2026-08-31	8.0500	8.0500	7.4000	7.5000	-14.869%	19	305	-69.333%
2026-08-28	8.4000	9.0200	8.0000	8.8100	+3.162%	42	301	-73.893%
2026-08-27	9.1800	9.3000	8.4200	8.5400	-20.926%	59	294	-73.068%
2026-08-26	11.9700	11.9700	10.7000	10.8000	-16.923%	6	271	-78.704%
2026-08-25	13.0000	13.0000	12.7000	13.0000	-5.109%	7	269	-82.308%
2026-08-24	14.7000	14.7000	13.7000	13.7000	-5.517%	26	269	-83.212%
2026-08-21	13.3300	14.5000	13.3300	14.5000	-2.027%	3	247	-84.138%
2026-08-20	12.2500	15.4800	12.2500	14.8000	-13.953%	16	248	-84.459%
2026-08-19	16.9400	19.9100	16.9400	17.2000	+11.688%	85	257	-86.628%
2026-08-18	16.2000	16.2000	15.0000	15.4000	+4.265%	9	195	-85.065%
2026-08-17	14.2000	14.7700	14.2000	14.7700	-8.601%	13	189	-84.428%
2026-08-14	16.1600	16.1600	16.1600	16.1600	+2.930%	1	179	-85.767%
2026-08-12	15.3000	15.9000	15.3000	15.7000	-17.368%	23	179	-85.350%
2026-08-11	18.9300	19.3100	18.9300	19.0000	+11.765%	4	174	-87.895%
2026-08-10	18.0000	18.0000	16.5400	17.0000	-15.842%	11	174	-86.471%
2026-08-07	19.7000	20.2000	18.9600	20.2000	+9.485%	14	176	-88.614%
2026-08-05	18.4000	18.9000	18.4000	18.4500	+20.588%	19	169	-87.534%
2026-08-04	14.4000	15.3000	14.4000	15.3000	+16.794%	2	167	-84.967%
2026-07-31	13.1000	13.1000	13.1000	13.1000	-21.791%	1	166	-82.443%
2026-07-29	16.7500	16.7500	16.7500	16.7500	-5.846%	40	166	-86.269%
2026-07-28	17.9000	17.9000	17.7900	17.7900	+17.039%	42	191	-87.071%
2026-07-27	13.7000	15.2000	13.7000	15.2000	+33.100%	4	204	-84.868%
2026-07-24	11.1100	11.4200	11.1100	11.4200	+6.431%	44	203	-79.860%
2026-07-23	10.7300	10.7300	10.7300	10.7300	-9.832%	40	161	-78.565%
2026-07-22	11.2000	11.9000	11.2000	11.9000	+7.692%	5	161	-80.672%
2026-07-21	10.8000	11.0500	10.8000	11.0500	-13.333%	13	158	-79.186%
2026-07-20	12.7500	12.7500	12.7500	12.7500	-8.929%	2	170	-81.961%
2026-07-17	14.2000	14.2000	14.0000	14.0000	+6.870%	10	170	-83.571%
2026-07-14	13.1000	13.1000	13.1000	13.1000	+3.968%	1	165	-82.443%
2026-07-13	13.6000	13.6000	12.6000	12.6000	-19.231%	3	165	-81.746%
2026-07-10	15.9200	15.9200	15.6000	15.6000	-3.106%	21	164	-85.256%
2026-07-09	16.1000	16.2000	16.1000	16.1000	+2.093%	11	183	-85.714%
2026-07-08	15.6000	15.7700	14.9000	15.7700	-27.627%	7	181	-85.415%
2026-07-06	21.7900	21.7900	21.7900	21.7900	-1.089%	12	178	-89.445%
2026-07-02	22.0300	22.0300	22.0300	22.0300	+4.408%	1	165	-89.560%
2026-06-25	20.4000	21.1000	20.4000	21.1000	-2.765%	12	165	-89.100%
2026-06-24	21.7000	21.7000	21.7000	21.7000	-0.459%	1	157	-89.401%
2026-06-18	22.2100	22.2100	21.7000	21.8000	-3.753%	3	156	-89.450%
2026-06-17	22.5000	22.6500	22.5000	22.6500	+1.570%	2	156	-89.845%
2026-06-16	22.3000	22.3000	22.3000	22.3000	+3.002%	2	156	-89.686%
2026-06-15	21.6500	21.6500	21.6500	21.6500	-3.778%	1	156	-89.376%
2026-06-12	22.5000	22.5000	22.5000	22.5000	+16.883%	1	156	-89.778%
2026-06-10	20.8000	20.8000	19.2500	19.2500	-3.750%	13	156	-88.052%
2026-06-09	20.0000	20.0000	20.0000	20.0000	+20.482%	2	145	-88.500%
2026-06-05	16.8000	16.8000	16.5000	16.6000	+15.278%	25	145	-86.145%
2026-06-03	14.4000	14.4000	14.4000	14.4000	+0.982%	1	132	-84.028%
2026-06-02	14.2600	14.2600	14.2600	14.2600	-7.403%	1	132	-83.871%
2026-06-01	15.4000	15.4000	15.4000	15.4000	-24.621%	1	131	-85.065%
2026-05-29	20.4300	20.4300	20.4300	20.4300	-5.766%	1	131	-88.742%
2026-05-27	22.1700	22.1700	21.6800	21.6800	+17.826%	3	130	-89.391%
2026-05-26	19.1500	19.1500	18.4000	18.4000	-3.158%	2	131	-87.500%
2026-05-22	20.0000	20.0000	18.4000	19.0000	-4.762%	102	129	-87.895%
2026-05-21	19.7500	19.9500	19.6900	19.9500	-9.318%	3	123	-88.471%
2026-05-19	20.7000	22.0000	20.7000	22.0000	-2.655%	13	123	-89.545%
2026-05-15	22.6000	22.6000	22.6000	22.6000	-16.605%	1	121	-89.823%
2026-05-11	27.1700	27.1700	27.1000	27.1000	-4.712%	2	120	-91.513%
2026-05-08	28.4400	28.4400	28.4400	28.4400	+4.945%	1	118	-91.913%
2026-05-05	27.1000	27.1000	27.1000	27.1000	+0.370%	1	117	-91.513%
2026-05-04	27.0000	27.0000	27.0000	27.0000	-25.824%	1	117	-91.481%
2026-04-28	36.4000	36.4000	36.4000	36.4000	-19.290%	1	117	-93.681%
2026-04-17	45.1000	45.1000	45.1000	45.1000	+14.467%	2	117	-94.900%
2026-04-09	39.4000	39.4000	39.4000	39.4000	+31.333%	2	119	-94.162%
2026-04-07	30.0000	30.0000	30.0000	30.0000	-13.420%	10	117	-92.333%
2026-03-31	34.9000	34.9000	34.6500	34.6500	-0.431%	10	107	-93.362%
2026-03-26	34.7500	34.8000	34.7500	34.8000	+1.754%	3	97	-93.391%
2026-03-24	33.8000	34.2000	33.8000	34.2000	-33.836%	7	94	-93.275%
2026-03-02	51.6900	51.6900	51.6900	51.6900	-16.494%	1	94	-95.550%
2026-01-12	61.9500	61.9500	61.5500	61.9000	+27.235%	12	94	-96.284%
2026-01-08	48.6500	48.6500	48.6500	48.6500	+4.579%	39	99	-95.272%
2026-01-07	46.3900	46.5200	46.3900	46.5200	+9.330%	40	138	-95.056%
2026-01-06	42.5500	42.5500	42.5500	42.5500	+7.885%	1	138	-94.595%
2025-12-26	39.4400	39.4400	39.4400	39.4400	-12.453%	1	139	-94.168%
2025-12-03	43.8900	45.0500	43.8900	45.0500	+15.217%	2	138	-94.895%
2025-11-26	39.1000	39.1000	39.1000	39.1000	+5.876%	2	137	-94.118%
2025-11-11	36.9300	36.9300	36.9300	36.9300	-4.401%	2	135	-93.772%
2025-11-04	38.6300	38.6300	38.6300	38.6300	+3.928%	1	135	-94.046%
2025-11-03	37.1700	37.1700	37.1700	37.1700	-11.500%	1	133	-93.812%
2025-10-29	42.0000	42.0000	42.0000	42.0000	+1.083%	1	133	-94.524%
2025-10-21	41.5500	41.5500	41.5500	41.5500	+1.095%	1	134	-94.465%
2025-10-16	41.1000	41.1000	41.1000	41.1000	+19.130%	1	135	-94.404%
2025-10-10	34.5000	34.5000	34.5000	34.5000	-9.686%	1	136	-93.333%
2025-10-09	38.2000	38.2000	38.2000	38.2000	-3.899%	1	136	-93.979%
2025-10-08	39.7000	39.8000	39.3000	39.7500	-14.882%	6	136	-94.214%
2025-10-02	46.7000	46.7000	46.7000	46.7000	-3.293%	5	133	-95.075%
2025-09-30	48.2900	48.2900	48.2900	48.2900	-15.871%	28	133	-95.237%
2025-09-03	57.4000	57.4000	57.4000	57.4000	+1.863%	2	145	-95.993%
2025-08-25	56.3500	56.3500	56.3500	56.3500	+2.455%	2	147	-95.918%
2025-08-21	55.0000	55.0000	55.0000	55.0000	+9.453%	28	145	-95.818%
2025-08-15	50.2500	50.2500	50.2500	50.2500	+35.335%	1	141	-95.423%
2025-08-04	37.1300	37.1300	37.1300	37.1300	+7.686%	1	142	-93.806%
2025-07-30	34.4800	34.4800	34.4800	34.4800	-4.089%	1	142	-93.329%
2025-07-28	35.9500	35.9500	35.9500	35.9500	+15.261%	1	143	-93.602%
2025-07-22	30.9300	31.1900	30.9300	31.1900	+7.924%	2	142	-92.626%
2025-06-23	28.8200	28.9300	28.8000	28.9000	-16.377%	28	143	-92.042%
2025-06-10	34.5600	34.5600	34.5600	34.5600	+3.010%	1	156	-93.345%
2025-06-09	33.5500	33.5500	33.5500	33.5500	-11.711%	1	156	-93.145%
2025-06-04	38.0000	38.0000	38.0000	38.0000	+13.433%	2	159	-93.947%
2025-05-23	33.5000	33.5000	33.5000	33.5000	-4.286%	2	159	-93.134%
2025-05-22	35.0000	35.0000	35.0000	35.0000	-10.026%	1	159	-93.429%
2025-05-21	38.9000	38.9000	38.9000	38.9000	+0.051%	1	159	-94.087%
2025-05-14	38.8800	38.8800	38.8800	38.8800	-4.823%	1	159	-94.084%
2025-05-12	40.8500	40.8500	40.8500	40.8500	+11.156%	2	159	-94.370%
2025-05-06	36.8600	36.8600	36.7500	36.7500	+14.486%	2	160	-93.741%
2025-04-16	32.3000	32.3000	32.1000	32.1000	-11.326%	2	160	-92.835%
2025-04-14	35.0000	36.2000	35.0000	36.2000	+0.556%	6	159	-93.646%
2025-04-09	29.3500	36.0000	29.3500	36.0000	+0.279%	17	162	-93.611%
2025-04-08	35.2000	36.2000	35.1000	35.9000	+6.623%	30	166	-93.593%
2025-04-07	33.9500	34.9000	33.6700	33.6700	-20.515%	46	176	-93.169%
2025-03-31	41.8300	42.4000	41.8300	42.3600	+7.924%	6	207	-94.570%
2025-03-28	39.2000	39.2500	39.2000	39.2500	-7.972%	12	207	-94.140%
2025-03-27	42.6500	42.7300	42.6000	42.6500	+4.663%	54	207	-94.607%
2025-03-12	40.2500	40.7500	40.2500	40.7500	-20.596%	11	234	-94.356%
2025-03-10	51.7000	52.1000	51.3200	51.3200	+5.467%	66	240	-95.518%
2025-03-07	48.6500	48.7500	48.3000	48.6600	+2.875%	44	223	-95.273%
2025-03-05	47.3000	47.3000	47.3000	47.3000	-9.750%	1	221	-95.137%
2025-02-28	52.3500	52.4100	52.3500	52.4100	-1.206%	8	222	-95.612%
2025-02-27	52.8500	53.0800	52.8500	53.0500	-5.823%	38	222	-95.664%
2025-02-26	53.0000	56.3300	53.0000	56.3300	+20.880%	2	218	-95.917%
2025-02-24	46.6500	46.6500	46.5500	46.6000	-12.324%	12	217	-95.064%
2025-02-19	53.1500	53.1500	53.1500	53.1500	-26.639%	1	223	-95.673%
2024-10-25	72.4500	72.4500	72.4500	72.4500	-14.057%	2	222	-96.825%
2024-10-15	84.2000	84.3000	84.2000	84.3000	+1.935%	9	223	-97.272%
2024-10-14	82.5000	82.7000	82.5000	82.7000	+5.485%	10	224	-97.219%
2024-10-11	78.4000	78.4000	78.4000	78.4000	+2.484%	18	226	-97.066%
2024-10-10	76.5000	76.5000	76.5000	76.5000	-1.923%	10	231	-96.993%
2024-10-09	78.8000	78.8000	78.0000	78.0000	+1.828%	12	241	-97.051%
2024-10-08	76.6000	76.6000	76.6000	76.6000	+33.916%	11	240	-96.997%
2024-08-23	57.2000	57.2000	57.2000	57.2000	+18.182%	4	241	-95.979%
2024-08-12	48.4000	48.4000	48.4000	48.4000	-9.057%	2	243	-95.248%
2024-07-22	53.2200	53.2200	53.2200	53.2200	+15.570%	1	245	-95.678%
2024-07-12	46.0500	46.0500	46.0500	46.0500	+5.619%	1	245	-95.005%
2024-07-11	43.6000	43.6000	43.6000	43.6000	+19.879%	1	245	-94.725%
2024-07-08	36.3700	36.3700	36.3700	36.3700	+1.225%	1	245	-93.676%
2024-07-03	35.9300	35.9300	35.9300	35.9300	+3.069%	1	245	-93.599%
2024-07-02	34.8600	34.8600	34.8600	34.8600	-11.410%	1	245	-93.402%
2024-06-25	39.3500	39.3500	39.3500	39.3500	-11.434%	1	246	-94.155%
2024-06-18	44.4300	44.4300	44.4300	44.4300	+9.758%	1	246	-94.823%
2024-06-14	40.4800	40.4800	40.4800	40.4800	-3.042%	2	246	-94.318%
2024-06-13	43.1000	43.1000	41.7500	41.7500	+8.583%	9	246	-94.491%
2024-06-05	38.4500	38.4500	38.4500	38.4500	+0.919%	60	245	-94.018%
2024-06-04	38.1000	38.1000	38.1000	38.1000	-3.544%	60	185	-93.963%
2024-06-03	37.9400	39.5000	37.9400	39.5000	+0.127%	65	125	-94.177%
2024-05-31	40.4000	40.4000	39.4500	39.4500	0.000%	122	60	-94.170%