Dark

LOW20261218P200
LOW Dec 18 2026 200.00 Put (LOW261218P00200000)
option OPRA

EOD

Sep 25, 2026

17.75+13.419%(+2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.7500	17.7500	17.7500	17.7500	+13.419%	1	623	0.000%
2026-09-21	16.8000	16.8000	15.6500	15.6500	+2.288%	2	623	+13.419%
2026-09-18	15.3000	15.3000	15.3000	15.3000	+11.679%	2	621	+16.013%
2026-09-17	13.7000	13.7000	13.7000	13.7000	-6.803%	1	621	+29.562%
2026-09-16	13.6000	14.7000	12.6000	14.7000	+4.626%	29	622	+20.748%
2026-09-15	14.0500	14.0500	14.0500	14.0500	+17.083%	1	603	+26.335%
2026-09-14	12.5000	12.9000	12.0000	12.0000	-9.091%	48	603	+47.917%
2026-09-11	11.4800	13.2000	11.4800	13.2000	-4.348%	55	572	+34.470%
2026-09-10	14.0000	14.2000	13.4000	13.8000	+11.290%	31	546	+28.623%
2026-09-09	12.4000	12.4000	12.4000	12.4000	+12.727%	4	526	+43.145%
2026-09-08	10.1000	11.0000	10.1000	11.0000	+9.127%	4	525	+61.364%
2026-09-04	11.0000	11.2000	10.0000	10.0800	-9.189%	7	523	+76.091%
2026-09-03	10.9500	12.1300	10.9500	11.1000	-7.960%	16	523	+59.910%
2026-09-02	11.3000	12.0600	11.2000	12.0600	+0.500%	30	508	+47.181%
2026-09-01	10.4800	12.0000	10.3000	12.0000	+20.000%	124	499	+47.917%
2026-08-31	10.0000	10.1800	9.1600	10.0000	+11.111%	9	383	+77.500%
2026-08-28	9.2500	9.5000	9.0000	9.0000	+5.882%	41	379	+97.222%
2026-08-26	8.0000	8.5000	8.0000	8.5000	+10.677%	10	365	+108.824%
2026-08-25	7.0000	7.6800	7.0000	7.6800	+10.345%	5	356	+131.120%
2026-08-21	7.0000	7.3000	6.9600	6.9600	-0.571%	4	352	+155.029%
2026-08-20	6.7000	7.0000	6.7000	7.0000	+7.692%	23	350	+153.571%
2026-08-19	6.9600	7.0100	6.1500	6.5000	-18.750%	19	331	+173.077%
2026-08-18	6.7800	8.0000	6.7800	8.0000	-5.882%	76	324	+121.875%
2026-08-17	8.5000	8.6000	8.4100	8.5000	+8.974%	5	289	+108.824%
2026-08-14	8.4900	8.5000	7.8000	7.8000	-6.810%	177	285	+127.564%
2026-08-12	8.7000	8.8000	8.3700	8.3700	+11.600%	91	192	+112.067%
2026-08-11	7.3200	7.5000	7.3200	7.5000	-6.250%	3	138	+136.667%
2026-08-10	8.2500	8.2500	8.0000	8.0000	-9.091%	8	137	+121.875%
2026-08-05	9.0000	9.0000	8.8000	8.8000	-24.786%	6	137	+101.705%
2026-08-03	12.3000	12.3000	11.7000	11.7000	+6.364%	2	134	+51.709%
2026-07-30	11.0000	11.0000	11.0000	11.0000	+5.062%	1	132	+61.364%
2026-07-29	10.4700	10.4700	10.4700	10.4700	+12.581%	1	132	+69.532%
2026-07-28	9.4700	9.4700	9.3000	9.3000	-19.130%	2	131	+90.860%
2026-07-27	11.5000	11.7000	11.4000	11.5000	-13.534%	6	132	+54.348%
2026-07-24	13.9000	13.9000	13.3000	13.3000	-7.767%	5	131	+33.459%
2026-07-22	14.2000	14.4200	14.2000	14.4200	-5.132%	2	133	+23.093%
2026-07-21	15.0000	15.2000	15.0000	15.2000	+5.409%	2	132	+16.776%
2026-07-20	14.0800	14.4200	14.0800	14.4200	+18.197%	5	131	+23.093%
2026-07-17	10.2000	12.2000	9.6000	12.2000	-8.271%	8	127	+45.492%
2026-07-13	13.3000	13.3000	13.3000	13.3000	+15.652%	1	121	+33.459%
2026-07-08	11.5000	11.5000	11.5000	11.5000	+25.136%	1	121	+54.348%
2026-07-07	8.5000	9.7000	8.5000	9.1900	+10.457%	22	120	+93.145%
2026-07-01	8.3200	8.3200	8.3200	8.3200	-11.958%	1	120	+113.341%
2026-06-30	9.4500	9.4500	9.4500	9.4500	+2.717%	2	121	+87.831%
2026-06-26	9.3600	9.3600	9.2000	9.2000	-2.128%	6	121	+92.935%
2026-06-25	9.4000	9.4000	9.4000	9.4000	-3.093%	2	124	+88.830%
2026-06-24	10.3500	10.3500	9.7000	9.7000	+8.989%	12	125	+82.990%
2026-06-22	8.9000	8.9000	8.9000	8.9000	0.000%	10	117	+99.438%
2026-06-17	8.6600	8.9000	8.4700	8.9000	-4.301%	13	106	+99.438%
2026-06-16	8.8000	9.3000	8.8000	9.3000	-9.709%	5	106	+90.860%
2026-06-15	9.6300	10.3000	9.6300	10.3000	-3.738%	2	103	+72.330%
2026-06-12	11.2800	11.2800	10.7000	10.7000	-14.468%	4	103	+65.888%
2026-06-10	12.5100	12.5100	12.5100	12.5100	-0.714%	3	104	+41.886%
2026-06-09	13.4900	13.4900	12.6000	12.6000	-11.703%	4	104	+40.873%
2026-06-08	14.2700	14.2700	14.2700	14.2700	-0.210%	1	103	+24.387%
2026-06-04	14.3000	14.3000	14.3000	14.3000	-10.625%	2	103	+24.126%
2026-06-03	16.0000	16.0000	16.0000	16.0000	+3.226%	3	103	+10.938%
2026-06-02	15.5000	15.5000	15.5000	15.5000	+5.085%	2	100	+14.516%
2026-06-01	14.3500	14.7500	14.3000	14.7500	+29.386%	4	100	+20.339%
2026-05-28	11.4000	11.4000	11.3000	11.4000	-16.970%	3	98	+55.702%
2026-05-26	13.9100	13.9100	13.7300	13.7300	+5.615%	6	95	+29.279%
2026-05-22	13.0000	13.0000	13.0000	13.0000	+8.063%	1	92	+36.538%
2026-05-19	12.8500	12.8500	12.0300	12.0300	+0.250%	2	92	+47.548%
2026-05-18	11.2000	12.0000	11.2000	12.0000	+7.143%	2	91	+47.917%
2026-05-14	11.2000	11.2000	11.2000	11.2000	-3.863%	1	91	+58.482%
2026-05-13	11.3000	11.6600	11.3000	11.6500	+15.347%	5	89	+52.361%
2026-05-12	10.1000	10.1000	10.1000	10.1000	-3.810%	1	89	+75.743%
2026-05-11	10.3000	10.5000	10.3000	10.5000	-4.110%	13	89	+69.048%
2026-05-04	10.9500	10.9500	10.9500	10.9500	+36.704%	1	88	+62.100%
2026-04-28	8.0100	8.0100	8.0100	8.0100	+5.395%	1	87	+121.598%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+5.850%	2	86	+133.553%
2026-04-22	7.1800	7.1800	7.1800	7.1800	+19.667%	1	86	+147.214%
2026-04-17	6.0000	6.0000	6.0000	6.0000	-27.711%	37	85	+195.833%
2026-04-08	8.3500	8.3500	8.3000	8.3000	-26.222%	2	79	+113.855%
2026-03-30	11.2500	11.2500	11.2500	11.2500	+13.407%	1	80	+57.778%
2026-03-18	9.9200	9.9200	9.9200	9.9200	+43.768%	1	79	+78.931%
2026-03-11	6.9000	6.9000	6.9000	6.9000	+1.025%	1	79	+157.246%
2026-03-09	6.8300	6.8300	6.8300	6.8300	+33.922%	5	78	+159.883%
2026-02-27	5.1000	5.1000	5.1000	5.1000	+7.368%	1	78	+248.039%
2026-02-26	4.7500	4.7500	4.7500	4.7500	+5.556%	1	77	+273.684%
2026-02-25	4.4900	4.5000	4.4900	4.5000	+41.509%	2	75	+294.444%
2026-02-17	3.1800	3.1800	3.1800	3.1800	-7.826%	1	75	+458.176%
2026-02-12	3.4500	3.4500	3.4500	3.4500	+5.183%	5	75	+414.493%
2026-02-11	3.2800	3.2800	3.2800	3.2800	-34.400%	1	75	+441.159%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+6.838%	1	75	+255.000%
2026-01-21	4.6800	4.6800	4.6800	4.6800	-7.874%	10	75	+279.274%
2026-01-14	5.0800	5.0800	5.0800	5.0800	+13.647%	1	75	+249.409%
2026-01-13	4.4700	4.4700	4.4700	4.4700	-33.184%	1	75	+297.092%
2026-01-08	6.6900	6.6900	6.6900	6.6900	-12.549%	1	74	+165.321%
2026-01-06	7.6500	7.6500	7.6500	7.6500	-8.053%	1	75	+132.026%
2025-12-19	8.3100	8.3200	8.3100	8.3200	+13.351%	10	75	+113.341%
2025-12-18	7.3400	7.3400	7.3400	7.3400	-6.497%	5	75	+141.826%
2025-12-17	7.8500	7.8500	7.8500	7.8500	-1.629%	1	72	+126.115%
2025-12-11	7.9800	7.9800	7.9800	7.9800	+1.916%	10	71	+122.431%
2025-12-05	7.8300	7.8300	7.8300	7.8300	-6.228%	1	61	+126.692%
2025-12-03	8.3500	8.3500	8.3500	8.3500	-41.362%	1	60	+112.575%
2025-11-18	14.2400	14.2400	14.2400	14.2400	+12.126%	1	59	+24.649%
2025-11-14	12.7000	12.7000	12.7000	12.7000	+28.283%	1	59	+39.764%
2025-10-29	9.9000	9.9000	9.9000	9.9000	+6.452%	5	58	+79.293%
2025-10-24	9.3000	9.3000	9.3000	9.3000	-11.344%	5	63	+90.860%
2025-10-07	10.4900	10.4900	10.4900	10.4900	+20.713%	3	58	+69.209%
2025-09-30	8.6900	8.6900	8.6900	8.6900	+4.447%	30	58	+104.258%
2025-08-21	8.3200	8.3200	8.3200	8.3200	-42.021%	30	61	+113.341%
2025-07-01	14.4300	14.4300	14.3500	14.3500	-10.313%	15	32	+23.693%
2025-05-27	16.0000	16.0000	16.0000	16.0000	+4.031%	1	38	+10.938%
2025-05-15	15.0200	15.3800	15.0200	15.3800	+4.060%	20	37	+15.410%
2025-05-12	14.7800	14.7800	14.7800	14.7800	-32.818%	10	33	+20.095%
2025-04-07	22.0000	22.0000	22.0000	22.0000	+17.084%	2	25	-19.318%
2025-04-03	18.8000	18.8000	18.7900	18.7900	+70.818%	5	25	-5.535%
2025-02-12	11.5000	11.5000	11.0000	11.0000	+27.907%	2	25	+61.364%
2025-01-28	8.6000	8.6000	8.6000	8.6000	-2.273%	1	23	+106.395%
2025-01-24	8.8000	8.8000	8.8000	8.8000	0.000%	4	22	+101.705%
2024-11-25	8.8000	8.8000	8.8000	8.8000	-10.204%	1	20	+101.705%
2024-11-22	9.8500	9.8500	9.8000	9.8000	-16.239%	6	21	+81.122%
2024-11-06	11.7000	11.7000	11.7000	11.7000	+8.033%	1	18	+51.709%
2024-10-29	10.8000	10.8300	10.8000	10.8300	+5.659%	2	18	+63.897%
2024-10-23	10.2500	10.2500	10.2500	10.2500	-33.442%	1	16	+73.171%
2024-08-19	15.3500	15.4000	15.3500	15.4000	-3.448%	2	15	+15.260%
2024-08-15	17.1500	17.1500	15.9500	15.9500	-20.250%	26	14	+11.285%
2024-06-26	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-11.250%