Dark

LOW20261218P210
LOW Dec 18 2026 210.00 Put (LOW261218P00210000)
option OPRA

EOD

Sep 22, 2026

20.97-7.376%(-1.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	20.9000	20.9700	20.9000	20.9700	-7.376%	2	349	0.000%
2026-09-21	22.6400	22.6400	22.6400	22.6400	+10.601%	2	348	-7.376%
2026-09-17	19.9000	20.4700	19.8200	20.4700	+3.909%	4	349	+2.443%
2026-09-16	19.7000	19.7000	19.7000	19.7000	-0.455%	11	350	+6.447%
2026-09-15	19.6900	19.7900	19.6900	19.7900	+6.973%	23	339	+5.963%
2026-09-14	19.3000	19.3000	18.5000	18.5000	-0.538%	2	319	+13.351%
2026-09-09	17.8800	18.6000	17.8800	18.6000	+21.173%	3	318	+12.742%
2026-09-08	15.8000	15.8000	15.3400	15.3500	-0.325%	3	316	+36.612%
2026-09-04	15.4000	15.4000	15.4000	15.4000	-12.301%	1	315	+36.169%
2026-09-02	17.5600	17.5600	17.5600	17.5600	+3.905%	1	315	+19.419%
2026-09-01	15.5800	16.9000	15.5500	16.9000	+18.182%	103	315	+24.083%
2026-08-31	14.3000	14.3000	14.3000	14.3000	+5.147%	4	212	+46.643%
2026-08-28	14.5000	14.5000	13.6000	13.6000	-2.158%	26	208	+54.191%
2026-08-27	14.4500	14.7100	13.7200	13.9000	+11.647%	7	195	+50.863%
2026-08-26	11.4000	12.5000	11.4000	12.4500	+8.449%	10	195	+68.434%
2026-08-25	11.1000	11.4800	11.1000	11.4800	+7.190%	2	189	+82.666%
2026-08-24	10.2000	10.9000	10.2000	10.7100	-4.545%	16	187	+95.798%
2026-08-21	11.2200	11.2200	11.2200	11.2200	+3.410%	1	177	+86.898%
2026-08-20	10.6500	10.8500	10.6500	10.8500	+12.203%	3	176	+93.272%
2026-08-19	10.2500	10.2500	9.1000	9.6700	-15.175%	8	173	+116.856%
2026-08-18	11.1600	11.4000	11.1600	11.4000	-6.327%	38	173	+83.947%
2026-08-13	12.1000	12.1700	12.1000	12.1700	+15.905%	2	145	+72.309%
2026-08-11	10.5000	10.6000	10.5000	10.5000	-16.667%	3	145	+99.714%
2026-08-06	12.6000	12.6000	12.6000	12.6000	-3.077%	16	146	+66.429%
2026-07-28	13.0000	13.0000	13.0000	13.0000	-17.722%	1	136	+61.308%
2026-07-27	15.7000	15.8000	15.7000	15.8000	-10.583%	2	137	+32.722%
2026-07-24	17.6700	17.6700	17.6700	17.6700	-12.956%	1	135	+18.676%
2026-07-21	20.3000	20.3000	20.3000	20.3000	+4.747%	1	134	+3.300%
2026-07-20	19.3000	19.4000	19.3000	19.3800	+12.674%	11	133	+8.204%
2026-07-17	17.2000	17.2000	17.2000	17.2000	-2.825%	1	127	+21.919%
2026-07-13	17.2000	17.7000	17.2000	17.7000	+12.025%	2	127	+18.475%
2026-07-10	15.8000	15.8000	15.8000	15.8000	+28.455%	2	125	+32.722%
2026-07-06	12.3000	12.3000	12.3000	12.3000	+2.500%	1	125	+70.488%
2026-07-01	12.0000	12.0000	12.0000	12.0000	-10.979%	1	124	+74.750%
2026-06-29	13.4800	13.4800	13.4800	13.4800	+8.710%	1	125	+55.564%
2026-06-25	12.0000	13.0500	12.0000	12.4000	-20.000%	3	126	+69.113%
2026-06-23	15.8000	15.8000	15.5000	15.5000	+20.999%	13	127	+35.290%
2026-06-18	12.8100	12.8100	12.8100	12.8100	+0.866%	5	123	+63.700%
2026-06-16	12.7000	12.7000	12.7000	12.7000	-7.299%	1	123	+65.118%
2026-06-15	13.7000	13.7000	13.7000	13.7000	-7.432%	1	123	+53.066%
2026-06-12	14.8000	14.8000	14.8000	14.8000	-3.709%	1	124	+41.689%
2026-06-11	15.3600	15.3700	15.3600	15.3700	-7.964%	2	125	+36.435%
2026-06-10	16.7000	16.7000	16.7000	16.7000	+0.602%	1	124	+25.569%
2026-06-09	16.6000	16.6000	16.6000	16.6000	-11.230%	1	124	+26.325%
2026-06-08	18.7000	18.7000	18.7000	18.7000	+1.300%	1	123	+12.139%
2026-06-05	18.8500	18.8500	18.4600	18.4600	-12.179%	11	123	+13.597%
2026-06-03	20.4500	21.0200	20.0000	21.0200	+2.039%	3	133	-0.238%
2026-06-02	20.7300	20.7300	20.6000	20.6000	+25.610%	6	130	+1.796%
2026-05-29	15.5000	16.4000	15.5000	16.4000	-9.442%	11	124	+27.866%
2026-05-26	17.7300	18.1100	17.7300	18.1100	+11.104%	15	125	+15.792%
2026-05-21	17.0000	17.0000	16.1000	16.3000	+1.875%	5	113	+28.650%
2026-05-20	17.5000	17.5000	16.0000	16.0000	+6.667%	5	113	+31.063%
2026-05-13	15.0000	15.0000	15.0000	15.0000	+10.294%	1	110	+39.800%
2026-05-11	13.0000	13.6000	13.0000	13.6000	+11.293%	3	111	+54.191%
2026-04-29	12.2200	12.2200	12.2200	12.2200	+31.398%	1	111	+71.604%
2026-04-24	9.3000	9.3000	9.3000	9.3000	-6.061%	2	110	+125.484%
2026-04-22	9.9000	9.9000	9.9000	9.9000	+22.829%	1	108	+111.818%
2026-04-21	8.0200	8.0600	8.0200	8.0600	-22.126%	7	114	+160.174%
2026-04-09	10.3500	10.3500	10.3500	10.3500	-28.374%	2	114	+102.609%
2026-04-02	14.4800	14.4800	14.4500	14.4500	+2.120%	7	109	+45.121%
2026-03-30	14.2000	14.2000	14.1500	14.1500	+4.428%	2	109	+48.198%
2026-03-26	13.6000	13.6000	13.5500	13.5500	-1.239%	4	107	+54.760%
2026-03-23	13.7200	13.7200	13.7200	13.7200	+149.455%	2	105	+52.843%
2026-01-27	5.5000	5.5000	5.5000	5.5000	0.000%	1	103	+281.273%
2026-01-15	5.5000	5.5000	5.5000	5.5000	-44.444%	1	104	+281.273%
2026-01-05	9.9000	9.9000	9.9000	9.9000	-7.042%	3	100	+111.818%
2025-12-30	10.6500	10.6500	10.6500	10.6500	+5.970%	2	100	+96.901%
2025-12-17	10.0500	10.0500	10.0500	10.0500	+2.030%	2	99	+108.657%
2025-12-05	9.8500	9.8500	9.8500	9.8500	-7.075%	1	99	+112.893%
2025-12-03	10.6000	10.6000	10.6000	10.6000	-32.911%	1	100	+97.830%
2025-11-19	15.8000	15.8000	15.8000	15.8000	+14.162%	1	100	+32.722%
2025-11-11	13.8400	13.8400	13.8400	13.8400	-7.733%	2	99	+51.517%
2025-11-07	14.7200	15.0000	14.7200	15.0000	+26.369%	3	97	+39.800%
2025-10-22	11.8000	11.8700	11.8000	11.8700	+11.038%	2	98	+76.664%
2025-09-30	10.6600	10.6900	10.6600	10.6900	+33.292%	2	96	+96.165%
2025-09-05	8.0200	8.0200	8.0200	8.0200	-18.990%	3	95	+161.471%
2025-08-20	9.9000	9.9000	9.9000	9.9000	-4.163%	1	95	+111.818%
2025-08-19	10.6700	10.6700	10.3300	10.3300	-7.354%	11	96	+103.001%
2025-08-18	11.1500	11.1500	11.1500	11.1500	+3.050%	3	97	+88.072%
2025-08-13	10.8500	10.8500	10.8200	10.8200	-37.093%	10	94	+93.808%
2025-07-24	17.2000	17.2500	17.2000	17.2000	-1.714%	6	92	+21.919%
2025-07-22	17.5000	17.5000	17.5000	17.5000	-5.046%	3	89	+19.829%
2025-07-21	19.5500	19.5500	18.4300	18.4300	-12.238%	6	89	+13.782%
2025-07-16	20.9500	21.0000	20.9000	21.0000	-13.043%	20	90	-0.143%
2025-06-20	24.1500	24.1500	24.1500	24.1500	+27.105%	6	79	-13.168%
2025-06-06	19.0000	19.0000	19.0000	19.0000	+9.510%	2	79	+10.368%
2025-05-19	18.2000	18.2000	17.3500	17.3500	-42.089%	2	80	+20.865%
2025-04-09	29.9600	29.9600	29.9600	29.9600	+86.318%	4	80	-30.007%
2025-03-04	16.0800	16.0800	16.0800	16.0800	+12.448%	77	77	+30.410%
2025-03-03	14.3000	14.3000	14.3000	14.3000	-5.611%	77	84	+46.643%
2025-01-06	15.1500	15.1500	15.1500	15.1500	+37.727%	1	10	+38.416%
2024-12-05	11.0000	11.0000	11.0000	11.0000	+0.457%	1	10	+90.636%
2024-11-25	10.9500	10.9500	10.9500	10.9500	-7.983%	1	10	+91.507%
2024-11-22	12.0000	12.0000	11.9000	11.9000	-38.501%	6	10	+76.218%
2024-08-15	20.3000	20.3000	19.3500	19.3500	-2.273%	5	7	+8.372%
2024-07-26	19.8000	19.8000	19.8000	19.8000	-5.172%	2	4	+5.909%
2024-07-11	23.1000	23.1000	20.8800	20.8800	-13.361%	2	4	+0.431%
2024-07-01	24.1000	24.1000	24.1000	24.1000	+9.297%	1	4	-12.988%
2024-06-25	22.0500	22.0500	22.0500	22.0500	-8.125%	1	3	-4.898%
2024-06-06	24.0000	24.0000	24.0000	24.0000	-2.439%	2	2	-12.625%
2024-06-03	24.6000	24.6000	24.6000	24.6000	0.000%	2	2	-14.756%