Dark

LOW20261218P190
LOW Dec 18 2026 190.00 Put (LOW261218P00190000)
option OPRA

EOD

Sep 25, 2026

11.45-1.293%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	11.4500	11.4500	11.4500	11.4500	-1.293%	1	505	0.000%
2026-09-24	11.5000	11.6000	11.4000	11.6000	+17.647%	10	504	-1.293%
2026-09-23	9.6000	9.8600	9.6000	9.8600	+3.789%	15	500	+16.126%
2026-09-22	9.4000	9.5000	9.4000	9.5000	-5.000%	2	491	+20.526%
2026-09-21	10.1000	11.3300	9.8000	10.0000	+0.705%	37	489	+14.500%
2026-09-18	9.8000	10.0000	9.8000	9.9300	+6.431%	30	471	+15.307%
2026-09-17	7.3000	9.3300	7.3000	9.3300	-2.508%	18	445	+22.722%
2026-09-16	8.7000	9.8000	8.7000	9.5700	+6.333%	13	436	+19.645%
2026-09-15	9.0800	9.1300	8.9000	9.0000	+18.265%	24	433	+27.222%
2026-09-14	7.9000	8.1100	7.6100	7.6100	-8.313%	16	419	+50.460%
2026-09-11	8.2200	8.3000	7.9000	8.3000	-12.447%	22	413	+37.952%
2026-09-10	9.3000	9.4800	8.8000	9.4800	+16.319%	40	414	+20.781%
2026-09-09	7.5300	8.1500	7.3000	8.1500	+16.595%	43	404	+40.491%
2026-09-08	6.9400	6.9900	6.9400	6.9900	+12.742%	11	391	+63.805%
2026-09-04	6.2000	6.2000	6.2000	6.2000	-16.103%	1	379	+84.677%
2026-09-03	7.6000	7.6000	7.3900	7.3900	-5.256%	4	379	+54.939%
2026-09-02	7.5000	7.8000	7.2000	7.8000	-1.639%	51	377	+46.795%
2026-09-01	6.8900	7.9300	6.6000	7.9300	+25.873%	55	341	+44.388%
2026-08-31	6.3800	6.4000	5.8000	6.3000	+10.526%	131	319	+81.746%
2026-08-28	5.7300	5.7300	5.5000	5.7000	-5.000%	32	231	+100.877%
2026-08-27	6.0500	6.1000	5.9000	6.0000	+18.110%	30	209	+90.833%
2026-08-26	4.9000	5.0800	4.9000	5.0800	+8.547%	2	185	+125.394%
2026-08-25	4.6000	4.6800	4.6000	4.6800	+3.084%	6	185	+144.658%
2026-08-24	4.5000	4.5400	4.5000	4.5400	+5.581%	7	179	+152.203%
2026-08-21	4.4000	4.4000	4.3000	4.3000	-10.417%	7	177	+166.279%
2026-08-20	4.8000	4.8000	4.8000	4.8000	-4.192%	1	179	+138.542%
2026-08-18	4.8500	5.0100	4.8000	5.0100	-6.704%	22	180	+128.543%
2026-08-17	5.3700	5.3700	5.3700	5.3700	+3.269%	1	178	+113.222%
2026-08-14	5.2000	5.2000	5.2000	5.2000	-3.704%	2	177	+120.192%
2026-08-13	5.4000	5.4000	5.4000	5.4000	+10.204%	2	174	+112.037%
2026-08-11	4.9000	4.9000	4.9000	4.9000	0.000%	1	174	+133.673%
2026-08-07	5.1400	5.1400	4.9000	4.9000	-15.808%	2	175	+133.673%
2026-08-06	5.8000	5.8200	5.8000	5.8200	-3.000%	7	174	+96.735%
2026-08-05	6.0000	6.0000	6.0000	6.0000	-17.808%	1	176	+90.833%
2026-08-04	7.3000	7.3000	7.3000	7.3000	-6.410%	1	176	+56.849%
2026-07-30	7.8000	7.8000	7.8000	7.8000	+13.869%	1	177	+46.795%
2026-07-29	6.8500	6.8500	6.8500	6.8500	-16.463%	1	177	+67.153%
2026-07-27	8.0000	8.2000	8.0000	8.2000	-14.583%	2	178	+39.634%
2026-07-24	9.6000	9.6000	9.6000	9.6000	-5.419%	17	179	+19.271%
2026-07-22	10.1500	10.1500	10.1500	10.1500	-6.881%	2	166	+12.808%
2026-07-21	11.0000	11.0000	10.8500	10.9000	+4.808%	3	166	+5.046%
2026-07-20	10.4000	10.4000	10.4000	10.4000	+23.810%	15	166	+10.096%
2026-07-17	8.0000	8.4000	8.0000	8.4000	-3.226%	16	158	+36.310%
2026-07-15	8.8000	8.8000	8.6800	8.6800	-6.667%	11	161	+31.912%
2026-07-14	9.1300	9.3000	9.1300	9.3000	+16.250%	5	153	+23.118%
2026-07-09	8.2400	8.2400	8.0000	8.0000	+19.403%	2	149	+43.125%
2026-06-25	6.7000	6.7000	6.7000	6.7000	-1.760%	1	147	+70.896%
2026-06-24	6.8200	6.8200	6.8200	6.8200	-26.667%	5	147	+67.889%
2026-06-09	9.3000	9.3000	9.3000	9.3000	-11.429%	1	147	+23.118%
2026-06-05	10.1000	10.5000	10.1000	10.5000	+27.737%	6	147	+9.048%
2026-05-29	8.2200	8.2200	8.2200	8.2200	+0.244%	2	147	+39.294%
2026-05-28	8.2000	8.2000	8.2000	8.2000	-16.327%	2	147	+39.634%
2026-05-26	9.8000	9.8000	9.8000	9.8000	+7.456%	2	145	+16.837%
2026-05-21	9.1500	9.1500	9.1200	9.1200	-14.286%	5	145	+25.548%
2026-05-20	10.6400	10.6400	10.6400	10.6400	+22.299%	4	145	+7.613%
2026-05-19	10.0000	10.0000	8.7000	8.7000	-3.441%	40	99	+31.609%
2026-05-18	9.0100	9.0100	9.0100	9.0100	+4.767%	1	99	+27.081%
2026-05-15	8.6000	8.6000	8.6000	8.6000	+2.625%	1	99	+33.140%
2026-05-04	6.7000	8.3800	6.7000	8.3800	+14.795%	5	98	+36.635%
2026-04-29	7.3000	7.3000	7.3000	7.3000	+26.516%	1	96	+56.849%
2026-04-16	5.7700	5.7700	5.7700	5.7700	-28.677%	1	95	+98.440%
2026-03-23	8.0900	8.0900	8.0900	8.0900	-8.068%	1	94	+41.533%
2026-03-20	8.8000	8.8000	8.8000	8.8000	+145.810%	1	94	+30.114%
2026-01-27	3.5800	3.5800	3.5800	3.5800	-7.013%	10	94	+219.832%
2026-01-12	3.8500	3.8500	3.8500	3.8500	-43.796%	2	104	+197.403%
2025-12-01	6.8500	6.8500	6.8500	6.8500	-34.135%	1	102	+67.153%
2025-11-19	10.4000	10.4000	10.4000	10.4000	-8.289%	2	102	+10.096%
2025-11-18	11.3400	11.3400	11.3400	11.3400	+23.934%	10	104	+0.970%
2025-08-06	9.1500	9.1500	9.1500	9.1500	-17.568%	10	96	+25.137%
2025-07-31	11.1000	11.1000	11.1000	11.1000	-19.565%	2	86	+3.153%
2025-07-16	13.7100	13.9500	13.7000	13.8000	+0.656%	5	88	-17.029%
2025-05-29	13.6000	13.7100	13.6000	13.7100	-4.593%	4	88	-16.484%
2025-05-23	14.3700	14.3700	14.3700	14.3700	-25.544%	2	87	-20.320%
2025-04-07	19.4000	19.4000	19.3000	19.3000	+96.939%	7	87	-40.674%
2025-04-02	12.0500	12.2500	9.8000	9.8000	-24.731%	37	88	+16.837%
2025-03-31	13.4800	13.5000	12.8000	13.0200	-1.364%	17	110	-12.058%
2025-03-28	13.2000	13.2000	13.2000	13.2000	+16.505%	4	124	-13.258%
2025-03-10	11.3700	11.3700	10.6500	11.3300	+4.810%	34	126	+1.059%
2025-03-04	10.9000	10.9000	10.8100	10.8100	+10.645%	74	99	+5.920%
2025-03-03	9.2500	9.7700	9.2500	9.7700	+32.027%	75	49	+17.195%
2024-12-03	7.4000	7.4000	7.4000	7.4000	-7.500%	1	7	+54.730%
2024-11-22	8.0000	8.0500	8.0000	8.0000	-8.046%	10	8	+43.125%
2024-11-20	8.7000	8.7000	8.7000	8.7000	-39.583%	1	3	+31.609%
2024-08-15	14.3500	14.4000	14.3500	14.4000	-10.000%	2	2	-20.486%
2024-07-11	16.0000	16.0000	16.0000	16.0000	-10.112%	1	1	-28.438%
2024-07-02	17.8000	17.8000	17.8000	17.8000	0.000%	2	2	-35.674%