Dark

LOW20261218C270
LOW Dec 18 2026 270.00 Call (LOW261218C00270000)
option OPRA

EOD

Sep 22, 2026

0.3500+75.000%(+0.1500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1800	0.3500	0.1800	0.3500	+75.000%	8	439	0.000%
2026-09-21	0.2000	0.2000	0.2000	0.2000	-20.000%	4	439	+75.000%
2026-09-16	0.2800	0.2800	0.2500	0.2500	-16.667%	4	441	+40.000%
2026-09-15	0.3000	0.3000	0.3000	0.3000	-18.919%	10	445	+16.667%
2026-09-14	0.3700	0.3700	0.3700	0.3700	+5.714%	2	445	-5.405%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-12.500%	1	446	0.000%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-29.825%	7	446	-12.500%
2026-09-01	0.6000	0.6000	0.4800	0.5700	-28.750%	13	446	-38.596%
2026-08-28	0.8600	0.8600	0.7500	0.8000	-42.857%	47	447	-56.250%
2026-08-26	1.4000	1.4000	1.4000	1.4000	-24.324%	3	448	-75.000%
2026-08-24	1.8500	1.8500	1.8500	1.8500	-31.481%	1	448	-81.081%
2026-08-19	2.7000	2.7000	2.7000	2.7000	+16.379%	100	447	-87.037%
2026-08-17	2.3200	2.3200	2.3200	2.3200	-33.714%	1	347	-84.914%
2026-08-11	4.1000	4.1000	3.5000	3.5000	+3.550%	3	347	-90.000%
2026-08-10	3.3800	3.3800	3.3800	3.3800	-15.500%	1	346	-89.645%
2026-08-07	4.0000	4.0000	4.0000	4.0000	+76.991%	2	345	-91.250%
2026-08-03	2.9000	2.9000	2.2600	2.2600	-4.641%	34	345	-84.513%
2026-07-31	2.1800	2.3800	2.1800	2.3700	+0.851%	33	312	-85.232%
2026-07-30	2.2800	2.4300	2.2800	2.3500	-27.692%	39	307	-85.106%
2026-07-29	3.3000	3.3000	3.2500	3.2500	+22.642%	11	310	-89.231%
2026-07-27	2.6500	2.6500	2.6500	2.6500	+15.217%	1	299	-86.792%
2026-07-24	2.2000	2.3000	2.2000	2.3000	+9.524%	6	300	-84.783%
2026-07-21	2.1000	2.1000	2.1000	2.1000	-33.333%	1	295	-83.333%
2026-07-17	3.5000	3.5000	3.1500	3.1500	+5.000%	2	295	-88.889%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-9.091%	1	295	-88.333%
2026-07-08	3.3000	3.3000	3.3000	3.3000	-26.667%	3	296	-89.394%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-8.163%	3	293	-92.222%
2026-07-02	4.9000	4.9000	4.9000	4.9000	-2.000%	20	293	-92.857%
2026-06-26	5.8000	5.8000	5.0000	5.0000	+4.167%	2	293	-93.000%
2026-06-18	4.8000	4.8000	4.8000	4.8000	-26.493%	1	290	-92.708%
2026-06-17	6.5300	6.5300	6.5300	6.5300	+13.763%	2	290	-94.640%
2026-06-15	5.7000	5.7400	5.7000	5.7400	+41.728%	12	290	-93.902%
2026-06-08	4.0500	4.0500	4.0500	4.0500	+1.250%	1	291	-91.358%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-20.000%	40	290	-91.250%
2026-05-29	5.4000	5.5000	5.0000	5.0000	-10.714%	8	290	-93.000%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-8.347%	1	285	-93.750%
2026-05-27	6.5000	6.5000	6.1100	6.1100	+14.850%	11	285	-94.272%
2026-05-26	5.3200	5.3200	5.3200	5.3200	+4.314%	4	278	-93.421%
2026-05-22	5.0900	5.1000	5.0900	5.1000	-13.559%	20	274	-93.137%
2026-05-21	6.1000	6.1000	5.9000	5.9000	-6.349%	2	274	-94.068%
2026-05-19	5.8000	6.5000	5.8000	6.3000	-10.000%	10	274	-94.444%
2026-05-18	7.0000	7.0000	7.0000	7.0000	-2.507%	2	264	-95.000%
2026-05-15	7.1800	7.1800	7.1800	7.1800	+10.462%	2	264	-95.125%
2026-05-13	6.5000	6.5000	6.5000	6.5000	-33.673%	40	262	-94.615%
2026-05-07	10.0000	10.1000	9.8000	9.8000	-4.854%	12	220	-96.429%
2026-05-06	10.3000	10.3000	10.3000	10.3000	+24.246%	5	214	-96.602%
2026-05-04	8.2900	8.2900	8.2900	8.2900	-35.687%	1	209	-95.778%
2026-04-30	12.8900	12.8900	12.8900	12.8900	+21.033%	1	210	-97.285%
2026-04-29	10.6000	10.6500	10.6000	10.6500	-18.077%	6	211	-96.714%
2026-04-27	13.0000	13.0000	13.0000	13.0000	-16.237%	1	206	-97.308%
2026-04-20	15.5200	15.5200	15.5200	15.5200	-0.513%	5	205	-97.745%
2026-04-17	15.7000	15.7000	15.6000	15.6000	+6.557%	10	205	-97.756%
2026-04-09	14.6400	14.6400	14.6400	14.6400	+42.551%	2	205	-97.609%
2026-04-07	10.2700	10.2700	10.2700	10.2700	-12.596%	2	205	-96.592%
2026-03-31	12.3500	12.3500	11.7500	11.7500	+8.295%	11	203	-97.021%
2026-03-27	10.8500	10.8500	10.8500	10.8500	-10.773%	1	195	-96.774%
2026-03-25	12.1000	12.1600	12.1000	12.1600	+38.971%	18	194	-97.122%
2026-03-20	9.8100	9.8100	8.7500	8.7500	-11.168%	5	185	-96.000%
2026-03-19	9.5600	9.8500	9.5600	9.8500	-7.858%	10	185	-96.447%
2026-03-18	10.6900	10.6900	10.6900	10.6900	-21.512%	2	187	-96.726%
2026-03-17	13.6200	13.6200	13.6200	13.6200	+4.368%	2	185	-97.430%
2026-03-13	13.1000	13.1000	13.0000	13.0500	-8.869%	9	183	-97.318%
2026-03-12	14.3200	14.3200	14.3200	14.3200	-12.039%	1	179	-97.556%
2026-03-11	16.2800	16.2800	16.2800	16.2800	-2.163%	1	180	-97.850%
2026-03-06	16.6400	16.6400	16.6400	16.6400	-10.921%	2	180	-97.897%
2026-03-05	18.7500	19.1500	18.1400	18.6800	-7.753%	56	182	-98.126%
2026-03-04	20.2500	20.2500	20.2500	20.2500	-2.268%	5	167	-98.272%
2026-03-03	18.4000	20.7200	18.4000	20.7200	-13.667%	4	162	-98.311%
2026-02-27	24.0000	24.0000	24.0000	24.0000	-1.397%	1	159	-98.542%
2026-02-26	24.3400	24.3400	24.3400	24.3400	+3.928%	3	159	-98.562%
2026-02-25	23.4200	23.4200	23.4200	23.4200	-24.378%	3	160	-98.506%
2026-02-23	30.9700	30.9700	30.9700	30.9700	-12.834%	1	160	-98.870%
2026-02-20	35.5300	35.5300	35.5300	35.5300	-5.530%	1	159	-99.015%
2026-02-13	37.6100	37.6100	37.6100	37.6100	-8.268%	10	169	-99.069%
2026-02-12	41.4000	41.4000	41.0000	41.0000	+11.656%	4	169	-99.146%
2026-02-11	36.6600	36.7200	36.6600	36.7200	+12.638%	2	171	-99.047%
2026-02-09	32.6000	32.6000	32.6000	32.6000	+5.604%	1	172	-98.926%
2026-01-28	30.8700	30.8700	30.8700	30.8700	-5.015%	1	172	-98.866%
2026-01-21	32.5500	32.5500	32.5000	32.5000	0.000%	2	173	-98.923%
2026-01-14	31.9500	32.8800	31.9500	32.5000	+11.301%	10	172	-98.923%
2026-01-12	27.2300	29.2000	27.2300	29.2000	+27.511%	4	164	-98.801%
2026-01-09	22.9000	22.9000	22.9000	22.9000	+59.028%	1	161	-98.472%
2026-01-06	14.4000	14.4000	14.4000	14.4000	-2.834%	1	161	-97.569%
2025-12-24	14.8200	14.8200	14.8200	14.8200	+2.207%	1	159	-97.638%
2025-12-22	14.8000	14.9000	14.5000	14.5000	-4.542%	6	159	-97.586%
2025-12-19	15.5000	15.5000	15.1900	15.1900	-17.490%	13	164	-97.696%
2025-12-18	20.2100	20.2100	18.4100	18.4100	+3.137%	8	165	-98.099%
2025-12-17	17.8600	17.8600	17.8500	17.8500	+11.146%	2	157	-98.039%
2025-12-10	16.5000	16.5000	16.0500	16.0600	-6.628%	30	155	-97.821%
2025-12-09	17.2000	17.2000	17.2000	17.2000	-2.106%	1	175	-97.965%
2025-12-04	17.5700	17.5700	17.5700	17.5700	-3.989%	4	175	-98.008%
2025-12-01	18.3000	18.3000	18.3000	18.3000	+71.028%	5	175	-98.087%
2025-11-20	10.7000	10.7000	10.7000	10.7000	+8.961%	11	175	-96.729%
2025-11-18	9.8200	9.8200	9.8200	9.8200	-17.270%	1	164	-96.436%
2025-11-17	11.8700	11.8700	11.8700	11.8700	-25.813%	2	164	-97.051%
2025-11-04	16.0000	16.0000	16.0000	16.0000	-13.514%	1	162	-97.813%
2025-10-24	18.5000	18.5000	18.5000	18.5000	+1.259%	30	162	-98.108%
2025-10-23	16.8400	18.2700	16.8000	18.2700	-3.842%	50	162	-98.084%
2025-10-21	19.0000	19.0000	19.0000	19.0000	+6.742%	67	147	-98.158%
2025-10-20	18.4900	18.4900	17.7000	17.8000	-4.609%	68	162	-98.034%
2025-10-15	18.0000	18.6700	18.0000	18.6600	+28.071%	118	95	-98.124%
2025-10-14	14.5700	14.5700	14.5700	14.5700	+1.888%	1	152	-97.598%
2025-10-13	14.3000	14.3000	14.3000	14.3000	+2.804%	1	152	-97.552%
2025-10-10	14.4000	14.4000	13.9100	13.9100	-6.014%	13	151	-97.484%
2025-10-09	15.4000	15.4000	14.5000	14.8000	-6.566%	30	138	-97.635%
2025-10-08	15.6800	15.9500	15.6800	15.8400	-0.752%	26	112	-97.790%
2025-10-07	16.0000	16.0000	15.9600	15.9600	-6.557%	10	78	-97.807%
2025-10-06	18.7500	18.7500	17.0800	17.0800	-12.095%	28	78	-97.951%
2025-10-03	19.4300	19.4300	19.4300	19.4300	-2.850%	5	50	-98.199%
2025-10-02	20.3000	20.3000	20.0000	20.0000	-29.153%	11	50	-98.250%
2025-09-22	28.2300	28.2300	28.2300	28.2300	-16.873%	1	41	-98.760%
2025-09-15	33.9600	33.9600	33.9600	33.9600	-0.352%	1	41	-98.969%
2025-09-11	34.0800	34.0800	34.0800	34.0800	+3.555%	2	41	-98.973%
2025-09-08	31.6400	32.9100	31.6400	32.9100	+12.474%	4	41	-98.936%
2025-08-22	29.2600	29.2600	29.2600	29.2600	+13.411%	1	43	-98.804%
2025-08-21	25.8000	25.8000	25.8000	25.8000	-2.898%	4	43	-98.643%
2025-08-20	29.0300	29.0300	26.5700	26.5700	+0.644%	3	43	-98.683%
2025-08-19	26.4000	26.4000	26.4000	26.4000	+2.724%	4	42	-98.674%
2025-08-13	23.5000	25.7000	23.5000	25.7000	+84.626%	4	41	-98.638%
2025-07-29	13.9200	13.9200	13.9200	13.9200	-12.727%	36	52	-97.486%
2025-06-05	15.9500	15.9500	15.9500	15.9500	+10.000%	1	19	-97.806%
2025-05-27	14.5000	14.5000	14.5000	14.5000	-5.414%	2	18	-97.586%
2025-04-14	15.4500	15.4500	15.3300	15.3300	-7.372%	4	16	-97.717%
2025-03-18	16.5500	16.5500	16.5500	16.5500	-12.895%	5	16	-97.885%
2025-03-12	19.1500	19.1500	19.0000	19.0000	-33.682%	4	11	-98.158%
2025-03-03	28.4500	28.6500	28.4500	28.6500	-3.275%	2	7	-98.778%
2025-02-26	29.6200	29.6200	29.6200	29.6200	+15.298%	1	8	-98.818%
2025-02-25	25.6900	25.6900	25.6900	25.6900	+9.087%	1	7	-98.638%
2025-02-24	23.7500	23.7500	23.5500	23.5500	-14.982%	3	7	-98.514%
2025-02-19	27.7000	27.7000	27.7000	27.7000	-13.166%	1	9	-98.736%
2025-02-07	31.9000	31.9000	31.9000	31.9000	-15.631%	2	10	-98.903%
2025-01-21	37.8100	37.8100	37.8100	37.8100	-5.238%	1	9	-99.074%
2024-11-19	39.5000	39.9000	39.5000	39.9000	-15.466%	2	8	-99.123%
2024-11-13	47.2000	47.2000	47.2000	47.2000	+11.981%	3	7	-99.258%
2024-11-07	42.1500	42.1500	42.1500	42.1500	-18.235%	1	5	-99.170%
2024-10-21	51.5500	51.5500	51.5500	51.5500	+39.324%	1	4	-99.321%
2024-09-20	37.0000	37.0000	37.0000	37.0000	+3.874%	2	4	-99.054%
2024-09-16	35.6200	35.6200	35.6200	35.6200	+22.658%	1	3	-99.017%
2024-08-09	29.0400	29.0400	29.0400	29.0400	-2.518%	2	2	-98.795%
2024-07-26	29.7900	29.7900	29.7900	29.7900	-0.534%	2	2	-98.825%
2024-07-22	29.9500	29.9500	29.9500	29.9500	+34.185%	1	1	-98.831%
2024-07-11	22.3200	22.3200	22.3200	22.3200	0.000%	1	1	-98.432%