Dark

LOW20270115C200
LOW Jan 15 2027 200.00 Call (LOW270115C00200000)
option OPRA

EOD

Sep 25, 2026

8.40-1.176%(-0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.4000	8.4000	8.4000	8.4000	-1.176%	9	164	0.000%
2026-09-24	8.7000	8.7000	8.3000	8.5000	-17.556%	8	164	-1.176%
2026-09-23	10.3100	10.3100	10.3100	10.3100	-17.255%	5	171	-18.526%
2026-09-22	11.0000	12.4600	11.0000	12.4600	+20.971%	16	168	-32.584%
2026-09-21	9.5500	10.5000	8.6000	10.3000	-0.962%	24	164	-18.447%
2026-09-18	10.9000	11.4600	10.4000	10.4000	-9.565%	11	154	-19.231%
2026-09-17	11.9000	11.9000	11.5000	11.5000	-10.853%	21	152	-26.957%
2026-09-16	12.9000	12.9000	12.9000	12.9000	-11.279%	1	133	-34.884%
2026-09-14	13.4000	14.6400	13.4000	14.5400	+6.442%	4	133	-42.228%
2026-09-11	13.2000	13.7000	13.2000	13.6600	-3.803%	4	131	-38.507%
2026-09-09	15.3000	15.3000	14.2000	14.2000	-10.410%	15	131	-40.845%
2026-09-08	16.2700	16.6000	15.8500	15.8500	-5.655%	16	133	-47.003%
2026-09-04	16.8000	16.8000	16.8000	16.8000	+12.752%	1	129	-50.000%
2026-09-03	15.9500	15.9500	14.9000	14.9000	-1.650%	2	129	-43.624%
2026-09-02	15.9000	15.9000	15.1500	15.1500	-1.623%	10	129	-44.554%
2026-09-01	17.3000	17.4000	15.4000	15.4000	-18.519%	24	131	-45.455%
2026-08-31	18.9000	18.9000	18.9000	18.9000	-2.073%	2	135	-55.556%
2026-08-28	19.5700	19.5700	19.3000	19.3000	-3.980%	9	133	-56.477%
2026-08-27	20.1000	20.1000	20.1000	20.1000	-35.742%	1	134	-58.209%
2026-08-19	31.2700	34.1500	31.2700	31.2800	+9.754%	22	134	-73.146%
2026-08-18	28.5000	28.5000	28.5000	28.5000	+3.825%	1	144	-70.526%
2026-08-17	27.4500	27.4500	27.4500	27.4500	-5.050%	10	145	-69.399%
2026-08-14	28.9100	28.9100	28.9100	28.9100	+5.820%	1	145	-70.944%
2026-08-12	27.3800	27.3800	27.3200	27.3200	-19.052%	6	144	-69.253%
2026-08-11	33.5000	34.0000	33.5000	33.7500	+2.584%	9	144	-75.111%
2026-08-07	32.9000	32.9000	32.9000	32.9000	+2.845%	1	140	-74.468%
2026-08-05	31.9900	31.9900	31.9900	31.9900	+16.752%	6	141	-73.742%
2026-08-04	27.4000	27.4000	27.4000	27.4000	-1.083%	1	135	-69.343%
2026-08-03	27.7000	27.7000	27.7000	27.7000	+12.146%	1	135	-69.675%
2026-07-31	23.7000	24.7000	23.7000	24.7000	+19.324%	6	135	-65.992%
2026-07-23	20.7000	20.7000	20.7000	20.7000	-5.393%	2	130	-59.420%
2026-07-22	21.8800	21.8800	21.8800	21.8800	+3.208%	20	130	-61.609%
2026-07-21	21.1000	21.2000	21.1000	21.2000	-4.072%	3	150	-60.377%
2026-07-20	23.1000	23.1000	21.8500	22.1000	-11.352%	13	147	-61.991%
2026-07-17	24.9300	24.9300	24.9300	24.9300	-12.373%	5	148	-66.306%
2026-07-16	28.7000	28.7000	28.4500	28.4500	+13.347%	2	148	-70.475%
2026-07-14	25.1000	25.1000	25.1000	25.1000	+6.582%	1	148	-66.534%
2026-07-13	25.3000	25.9100	23.5000	23.5500	-29.617%	4	147	-64.331%
2026-07-06	33.3800	33.4600	33.3800	33.4600	-8.704%	2	146	-74.895%
2026-07-02	36.6500	36.6500	36.6500	36.6500	-0.109%	1	145	-77.080%
2026-06-25	36.6900	36.6900	36.6900	36.6900	+12.546%	1	145	-77.105%
2026-06-24	32.6000	32.6000	32.6000	32.6000	-11.050%	1	145	-74.233%
2026-06-18	36.6500	36.6500	36.6500	36.6500	+1.103%	1	141	-77.080%
2026-06-17	37.4000	37.4000	36.2500	36.2500	+6.806%	6	141	-76.828%
2026-06-15	33.9400	33.9400	33.9400	33.9400	-3.580%	10	141	-75.250%
2026-06-11	34.8300	35.2000	34.8300	35.2000	+10.692%	2	151	-76.136%
2026-06-10	31.8000	31.8000	31.8000	31.8000	+4.950%	5	152	-73.585%
2026-06-09	30.3000	30.3000	30.3000	30.3000	+10.989%	1	157	-72.277%
2026-06-08	27.3000	27.3000	27.3000	27.3000	-1.444%	1	158	-69.231%
2026-06-05	28.0000	28.0000	27.7000	27.7000	+6.538%	2	158	-69.675%
2026-06-04	28.1000	28.1000	26.0000	26.0000	+1.562%	5	159	-67.692%
2026-06-02	25.4500	25.6000	25.2000	25.6000	-3.214%	8	157	-67.188%
2026-06-01	26.5000	27.2000	26.4500	26.4500	-11.833%	16	150	-68.242%
2026-05-29	30.0000	30.0000	30.0000	30.0000	-3.784%	5	145	-72.000%
2026-05-22	31.1800	31.1800	31.1800	31.1800	-5.084%	1	150	-73.060%
2026-05-21	32.8500	32.8500	32.8500	32.8500	+4.551%	1	149	-74.429%
2026-05-20	31.4200	31.4200	31.4200	31.4200	-8.928%	2	149	-73.265%
2026-05-19	34.5000	34.5000	34.5000	34.5000	-1.089%	1	149	-75.652%
2026-05-15	34.8800	34.8800	34.8800	34.8800	-4.438%	1	149	-75.917%
2026-05-13	36.5000	36.5000	36.5000	36.5000	-12.260%	10	149	-76.986%
2026-05-11	40.7000	41.6000	40.7000	41.6000	-1.188%	6	158	-79.808%
2026-05-05	42.2400	42.2400	42.1000	42.1000	+5.779%	6	152	-80.048%
2026-05-04	41.2000	41.2000	39.8000	39.8000	-16.910%	3	148	-78.894%
2026-05-01	47.9000	47.9000	47.9000	47.9000	+0.630%	3	145	-82.463%
2026-04-29	47.6000	47.6000	47.6000	47.6000	-15.797%	5	145	-82.353%
2026-04-22	56.5300	56.5300	56.5300	56.5300	+0.177%	15	140	-85.141%
2026-04-08	56.4300	56.4300	56.4300	56.4300	+26.101%	1	125	-85.114%
2026-04-02	44.7500	44.7500	44.7500	44.7500	-6.771%	10	115	-81.229%
2026-03-27	48.0000	48.0000	48.0000	48.0000	-1.518%	5	115	-82.500%
2026-03-24	48.7400	48.7400	48.7400	48.7400	-0.591%	1	110	-82.766%
2026-03-23	49.0300	49.0300	49.0300	49.0300	+20.172%	2	110	-82.868%
2026-03-20	41.9500	41.9500	40.7500	40.8000	-24.164%	55	112	-79.412%
2026-03-17	55.0000	55.0000	53.8000	53.8000	-15.276%	11	106	-84.387%
2026-03-10	63.5000	63.5000	63.5000	63.5000	-16.939%	10	95	-86.772%
2026-02-02	76.3000	76.4500	76.3000	76.4500	-4.222%	2	85	-89.012%
2026-01-13	81.2000	81.2000	79.8200	79.8200	+0.592%	5	84	-89.476%
2026-01-12	79.1000	79.3500	79.1000	79.3500	+3.725%	22	84	-89.414%
2026-01-09	71.5200	76.5000	71.5200	76.5000	+37.343%	15	69	-89.020%
2025-12-29	56.0300	56.0300	55.7000	55.7000	+1.383%	2	83	-84.919%
2025-12-22	54.8400	54.9400	54.8400	54.9400	-12.794%	4	81	-84.711%
2025-12-11	63.0000	63.0000	63.0000	63.0000	+2.941%	1	78	-86.667%
2025-12-01	61.2000	61.2000	61.2000	61.2000	+17.919%	1	78	-86.275%
2025-11-25	51.9000	51.9000	51.9000	51.9000	+9.841%	1	79	-83.815%
2025-11-24	46.5000	47.2500	46.5000	47.2500	-1.563%	2	80	-82.222%
2025-11-21	48.0000	48.0000	48.0000	48.0000	+15.663%	1	82	-82.500%
2025-11-18	41.5000	41.5000	41.5000	41.5000	-17.854%	1	83	-79.759%
2025-11-06	50.5200	50.5200	50.5200	50.5200	-2.846%	1	82	-83.373%
2025-11-03	52.0000	52.0000	52.0000	52.0000	-12.825%	1	82	-83.846%
2025-10-22	59.6500	59.6500	59.6500	59.6500	+2.845%	1	82	-85.918%
2025-10-20	58.0000	58.0000	58.0000	58.0000	-1.695%	1	82	-85.517%
2025-10-17	58.9000	59.0000	58.9000	59.0000	-0.186%	2	81	-85.763%
2025-10-15	59.1100	59.1100	59.1100	59.1100	+5.459%	1	81	-85.789%
2025-10-14	53.0000	56.2400	53.0000	56.0500	+10.990%	10	82	-85.013%
2025-10-13	51.5000	51.5000	50.5000	50.5000	-1.367%	7	90	-83.366%
2025-10-10	51.2000	51.2000	51.2000	51.2000	+0.078%	2	84	-83.594%
2025-10-09	51.1600	51.1600	51.1600	51.1600	-5.259%	2	86	-83.581%
2025-10-08	54.3000	54.5000	54.0000	54.0000	0.000%	4	86	-84.444%
2025-10-07	54.0000	54.0000	53.9600	54.0000	-12.338%	7	76	-84.444%
2025-10-02	61.6000	61.6000	61.6000	61.6000	-10.854%	1	76	-86.364%
2025-09-25	69.1000	69.1000	69.1000	69.1000	-15.834%	1	77	-87.844%
2025-09-11	82.1000	82.1000	82.1000	82.1000	+4.987%	1	77	-89.769%
2025-09-10	78.2000	78.2000	78.2000	78.2000	-2.797%	1	78	-89.258%
2025-09-09	80.4500	80.4500	80.4500	80.4500	+5.995%	1	79	-89.559%
2025-08-22	75.9000	75.9000	75.9000	75.9000	+8.429%	1	78	-88.933%
2025-08-19	71.0000	71.0000	70.0000	70.0000	+5.628%	2	79	-88.000%
2025-08-15	66.4300	66.4300	66.2700	66.2700	-2.343%	4	80	-87.325%
2025-08-14	65.2300	67.8600	65.2300	67.8600	-3.881%	6	78	-87.622%
2025-08-13	68.9600	70.6000	68.6500	70.6000	+30.983%	9	80	-88.102%
2025-08-05	53.9000	53.9000	53.9000	53.9000	+5.479%	5	87	-84.416%
2025-08-04	51.1000	51.1000	51.1000	51.1000	+8.034%	1	87	-83.562%
2025-07-30	47.3000	47.3000	47.3000	47.3000	+8.611%	1	88	-82.241%
2025-07-22	43.5500	43.5500	43.5500	43.5500	+9.422%	2	87	-80.712%
2025-07-17	39.8000	39.8000	39.8000	39.8000	+8.299%	1	89	-78.894%
2025-07-16	36.7500	36.7500	36.7500	36.7500	-3.289%	1	90	-77.143%
2025-07-15	38.0000	38.0000	38.0000	38.0000	-15.556%	1	89	-77.895%
2025-07-11	45.0000	45.0000	45.0000	45.0000	-5.223%	1	88	-81.333%
2025-07-02	46.9500	47.4800	46.9500	47.4800	+9.401%	4	87	-82.308%
2025-06-30	43.4000	43.4000	43.4000	43.4000	+4.831%	1	83	-80.645%
2025-06-23	38.9000	41.4000	38.9000	41.4000	+10.048%	4	84	-79.710%
2025-06-18	37.8900	37.8900	37.6200	37.6200	+1.265%	2	88	-77.671%
2025-06-17	38.5000	38.5000	37.1500	37.1500	-7.472%	3	88	-77.389%
2025-06-16	40.0000	40.1500	40.0000	40.1500	-14.972%	3	87	-79.078%
2025-06-10	47.2200	47.2200	47.2200	47.2200	+3.236%	20	84	-82.211%
2025-05-23	45.7400	45.7400	45.7400	45.7400	-15.437%	2	63	-81.635%
2025-05-20	55.3000	55.3000	54.0900	54.0900	+2.346%	12	63	-84.470%
2025-05-14	52.8500	52.8500	52.8500	52.8500	+8.299%	1	51	-84.106%
2025-05-08	48.8000	48.8000	48.8000	48.8000	+1.245%	1	50	-82.787%
2025-05-07	48.2000	48.2000	48.2000	48.2000	+12.801%	1	51	-82.573%
2025-04-08	45.3100	45.3100	42.7300	42.7300	-9.833%	3	51	-80.342%
2025-04-03	47.3900	47.3900	47.3900	47.3900	-3.874%	1	51	-82.275%
2025-03-14	49.2000	49.3000	49.2000	49.3000	-0.605%	4	50	-82.961%
2025-03-13	49.6000	49.6000	49.6000	49.6000	-3.689%	1	48	-83.065%
2025-03-12	51.8400	51.8400	51.5000	51.5000	-8.493%	2	48	-83.689%
2025-03-11	56.9000	56.9000	55.3500	56.2800	-7.738%	10	47	-85.075%
2025-02-21	61.0000	61.0000	61.0000	61.0000	-26.506%	2	40	-86.230%
2025-01-28	83.0000	83.0000	83.0000	83.0000	+3.945%	1	39	-89.880%
2025-01-23	79.8500	79.8500	79.8500	79.8500	+17.599%	10	39	-89.480%
2025-01-02	67.9000	67.9000	67.9000	67.9000	-3.000%	20	29	-87.629%
2024-12-27	70.0000	70.0000	70.0000	70.0000	-9.502%	2	9	-88.000%
2024-12-17	77.3500	77.3500	77.3500	77.3500	-5.336%	1	10	-89.140%
2024-12-16	81.7100	81.7100	81.7100	81.7100	-10.317%	1	8	-89.720%
2024-11-18	91.1300	91.1300	91.1100	91.1100	-8.202%	4	8	-90.780%
2024-10-17	99.2500	99.2500	99.2500	99.2500	-3.921%	2	4	-91.537%
2024-10-15	103.1000	103.5000	103.1000	103.3000	0.000%	6	2	-91.868%