Dark

LOW20261218P220
LOW Dec 18 2026 220.00 Put (LOW261218P00220000)
option OPRA

EOD

Sep 22, 2026

27.10-13.968%(-4.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	27.1000	27.1000	27.1000	27.1000	-13.968%	10	920	0.000%
2026-09-21	31.8000	33.0000	31.5000	31.5000	+11.901%	10	930	-13.968%
2026-09-17	28.1500	28.1500	28.1500	28.1500	+6.226%	1	931	-3.730%
2026-09-11	25.0800	26.5000	25.0800	26.5000	-3.636%	2	932	+2.264%
2026-09-10	27.5000	27.5000	27.5000	27.5000	+5.163%	1	932	-1.455%
2026-09-09	24.9500	26.1500	24.9500	26.1500	+15.046%	21	932	+3.633%
2026-09-08	21.9000	22.7300	21.9000	22.7300	+5.134%	3	912	+19.226%
2026-09-04	21.6200	21.6200	21.6200	21.6200	-10.624%	3	908	+25.347%
2026-09-03	24.1900	24.1900	24.1900	24.1900	+4.357%	1	908	+12.030%
2026-09-01	23.0000	23.1800	23.0000	23.1800	+47.643%	2	909	+16.911%
2026-08-25	15.9000	15.9000	15.7000	15.7000	0.000%	2	908	+72.611%
2026-08-24	14.9000	15.7000	14.9000	15.7000	0.000%	12	908	+72.611%
2026-08-21	15.3200	15.7000	15.3200	15.7000	-1.936%	8	907	+72.611%
2026-08-20	16.8000	16.8000	14.6000	16.0100	+15.180%	19	913	+69.269%
2026-08-19	15.8000	15.8000	13.3000	13.9000	-12.025%	105	916	+94.964%
2026-08-18	15.3400	15.8000	15.2000	15.8000	-8.671%	6	818	+71.519%
2026-08-17	17.3000	17.3000	17.3000	17.3000	+1.347%	1	819	+56.647%
2026-08-13	17.1000	17.2000	16.9000	17.0700	-3.559%	13	826	+58.758%
2026-08-12	17.7000	17.7000	17.7000	17.7000	+17.219%	1	826	+53.107%
2026-08-11	14.9000	15.3000	14.5000	15.1000	-8.485%	423	826	+79.470%
2026-08-10	17.5000	17.5000	16.5000	16.5000	+10.147%	2	664	+64.242%
2026-08-07	14.9800	14.9800	14.9800	14.9800	-19.936%	1	662	+80.908%
2026-08-04	19.2000	19.2000	18.7100	18.7100	-25.518%	4	661	+44.842%
2026-07-22	25.1200	25.1200	25.1200	25.1200	+10.661%	1	657	+7.882%
2026-07-17	22.7000	22.7000	22.7000	22.7000	+8.612%	1	656	+19.383%
2026-07-10	20.9000	20.9000	20.9000	20.9000	-0.476%	1	655	+29.665%
2026-07-08	21.0000	21.0000	21.0000	21.0000	+26.506%	1	656	+29.048%
2026-07-06	16.6000	16.6000	16.6000	16.6000	-20.192%	1	657	+63.253%
2026-06-23	20.7000	20.8000	20.4000	20.8000	+21.283%	112	657	+30.288%
2026-06-18	17.2300	17.2300	17.1500	17.1500	-7.297%	6	628	+58.017%
2026-06-15	18.5000	18.5000	18.5000	18.5000	-1.596%	1	628	+46.486%
2026-06-12	19.1000	19.2000	18.8000	18.8000	-10.900%	18	627	+44.149%
2026-06-09	21.1000	21.1000	21.1000	21.1000	-14.436%	1	617	+28.436%
2026-06-01	24.6600	24.6600	24.6600	24.6600	+20.410%	10	617	+9.895%
2026-05-29	20.4800	20.4800	20.4800	20.4800	-13.586%	1	607	+32.324%
2026-05-20	23.7000	23.7000	23.7000	23.7000	+14.382%	1	606	+14.346%
2026-05-18	20.7200	20.7200	20.7200	20.7200	+10.213%	1	604	+30.792%
2026-05-14	18.8000	18.8000	18.8000	18.8000	+15.337%	25	604	+44.149%
2026-04-29	16.3000	16.3000	16.3000	16.3000	+30.924%	500	592	+66.258%
2026-04-15	12.4500	12.4500	12.4500	12.4500	-5.825%	1	592	+117.671%
2026-04-09	13.2200	13.2200	13.2200	13.2200	-21.310%	2	591	+104.992%
2026-03-26	16.9000	16.9000	16.8000	16.8000	+3.576%	17	593	+61.310%
2026-03-23	17.0800	17.0800	16.2200	16.2200	-14.900%	24	579	+67.078%
2026-03-20	18.2500	19.0600	18.2500	19.0600	+116.591%	5	574	+42.183%
2026-02-27	8.8000	8.8000	8.8000	8.8000	+32.730%	1	570	+207.955%
2026-02-20	6.6300	6.6300	6.6300	6.6300	+7.805%	2	569	+308.748%
2026-02-10	6.1500	6.1500	6.1500	6.1500	-8.889%	2	569	+340.650%
2026-02-06	6.7500	6.7500	6.7500	6.7500	+0.746%	3	569	+301.481%
2026-02-03	6.7000	6.7000	6.7000	6.7000	-6.294%	3	572	+304.478%
2026-01-23	6.6600	7.1500	6.6600	7.1500	-12.805%	6	572	+279.021%
2026-01-20	8.2000	8.2000	8.2000	8.2000	+17.986%	5	575	+230.488%
2026-01-15	6.9500	6.9500	6.9500	6.9500	-23.289%	1	570	+289.928%
2026-01-12	9.0600	9.0600	9.0600	9.0600	-12.801%	1	570	+199.117%
2026-01-08	10.9500	10.9500	10.3900	10.3900	-11.574%	21	569	+160.828%
2026-01-07	11.7500	11.7500	11.7500	11.7500	-13.603%	1	560	+130.638%
2025-12-31	13.6000	13.6000	13.6000	13.6000	0.000%	2	557	+99.265%
2025-12-30	13.6000	13.6000	13.6000	13.6000	+7.765%	2	557	+99.265%
2025-12-17	12.8200	12.9900	12.6200	12.6200	-5.821%	11	556	+114.739%
2025-12-03	13.4000	13.4000	13.4000	13.4000	-21.084%	3	556	+102.239%
2025-11-21	16.9800	16.9800	16.9800	16.9800	-12.923%	5	553	+59.600%
2025-11-19	19.5000	19.5000	19.5000	19.5000	+30.000%	3	548	+38.974%
2025-10-23	15.0000	15.0000	15.0000	15.0000	-4.215%	3	548	+80.667%
2025-10-20	15.7400	15.7500	15.6600	15.6600	-13.000%	6	545	+73.052%
2025-10-10	18.0000	18.0000	18.0000	18.0000	+24.654%	10	545	+50.556%
2025-10-02	14.4400	14.4400	14.4400	14.4400	+48.866%	1	535	+87.673%
2025-09-05	9.7000	9.7000	9.7000	9.7000	-16.379%	1	535	+179.381%
2025-09-02	11.6000	11.6000	11.6000	11.6000	-1.108%	1	535	+133.621%
2025-08-27	11.7300	11.7300	11.7300	11.7300	-3.852%	2	535	+131.032%
2025-08-26	12.2000	12.2000	12.2000	12.2000	+7.965%	1	533	+122.131%
2025-08-25	11.3000	11.3000	11.3000	11.3000	-11.719%	1	532	+139.823%
2025-08-21	12.8000	12.8000	12.8000	12.8000	+5.873%	1	532	+111.719%
2025-08-20	12.5000	12.5000	12.0900	12.0900	-42.014%	501	531	+124.152%
2025-07-24	21.1000	21.2200	20.8500	20.8500	-9.348%	21	31	+29.976%
2025-06-27	23.0000	23.0000	23.0000	23.0000	-17.415%	1	17	+17.826%
2025-06-18	27.8500	27.8500	27.8500	27.8500	+2.015%	1	15	-2.693%
2025-06-17	27.3500	27.3500	27.2500	27.3000	+14.226%	3	15	-0.733%
2025-06-11	23.9000	23.9000	23.9000	23.9000	+4.367%	1	14	+13.389%
2025-06-06	22.9000	22.9000	22.9000	22.9000	-2.884%	4	13	+18.341%
2025-05-28	23.5800	23.5800	23.5800	23.5800	-6.093%	1	12	+14.928%
2025-05-05	25.1100	25.1100	25.1100	25.1100	-21.482%	1	13	+7.925%
2025-04-07	31.9800	31.9800	31.9800	31.9800	+66.997%	1	13	-15.260%
2025-02-25	19.1000	19.1500	19.1000	19.1500	-4.250%	20	8	+41.514%
2025-02-24	20.0000	20.0000	20.0000	20.0000	+55.039%	2	8	+35.500%
2025-01-28	12.9000	12.9000	12.9000	12.9000	-24.296%	1	8	+110.078%
2024-12-27	17.0400	17.0400	17.0400	17.0400	+6.500%	2	9	+59.038%
2024-10-02	16.0000	16.0000	16.0000	16.0000	-20.398%	2	9	+69.375%
2024-08-26	19.8000	20.1000	19.8000	20.1000	-11.648%	2	7	+34.826%
2024-08-15	22.8000	22.9000	22.7500	22.7500	+5.568%	16	8	+19.121%
2024-07-19	21.5500	21.5500	21.5500	21.5500	-18.679%	1	3	+25.754%
2024-07-11	26.5000	26.5000	26.5000	26.5000	-4.159%	4	2	+2.264%
2024-06-25	26.4300	27.6500	26.4300	27.6500	+10.600%	4	5	-1.989%
2024-06-12	25.0000	25.0000	25.0000	25.0000	-12.801%	2	2	+8.400%
2024-06-07	28.6700	28.6700	28.6700	28.6700	0.000%	4	2	-5.476%