Dark

LOW20270115C220
LOW Jan 15 2027 220.00 Call (LOW270115C00220000)
option OPRA

EOD

Sep 25, 2026

3.50+2.339%(+0.08)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.4000	3.6000	3.4000	3.5000	+2.339%	52	665	0.000%
2026-09-24	3.3000	3.7500	3.2000	3.4200	-24.336%	284	625	+2.339%
2026-09-23	4.7000	4.7000	4.4000	4.5200	-12.233%	9	445	-22.566%
2026-09-22	4.7400	5.1500	4.7200	5.1500	+28.109%	13	440	-32.039%
2026-09-21	4.3000	4.6000	3.8500	4.0200	-6.512%	87	432	-12.935%
2026-09-18	4.6900	4.7000	4.3000	4.3000	-15.686%	6	389	-18.605%
2026-09-17	5.5000	5.5000	4.9000	5.1000	-1.163%	34	389	-31.373%
2026-09-16	5.1600	5.1600	5.1600	5.1600	-2.642%	3	377	-32.171%
2026-09-15	5.6000	5.7000	5.3000	5.3000	-14.239%	13	377	-33.962%
2026-09-14	6.1800	6.1800	6.1800	6.1800	+2.149%	3	369	-43.366%
2026-09-11	6.6900	6.6900	6.0500	6.0500	-13.448%	7	369	-42.149%
2026-09-09	7.5000	7.5000	6.3000	6.9900	-21.899%	44	368	-49.928%
2026-09-04	8.9000	8.9500	8.9000	8.9500	+11.875%	2	351	-60.894%
2026-09-03	7.4000	8.2000	7.4000	8.0000	+3.896%	45	351	-56.250%
2026-09-02	7.9000	7.9000	7.7000	7.7000	+2.667%	2	344	-54.545%
2026-09-01	8.0000	8.3000	7.5000	7.5000	-19.786%	14	344	-53.333%
2026-08-31	9.3000	9.7000	9.3000	9.3500	-11.959%	4	332	-62.567%
2026-08-28	9.9500	10.6200	9.7600	10.6200	+6.200%	86	328	-67.043%
2026-08-27	10.5500	10.7400	10.0000	10.0000	-26.471%	5	278	-65.000%
2026-08-26	13.9000	13.9000	13.6000	13.6000	-6.207%	2	278	-74.265%
2026-08-25	14.5000	14.5000	14.5000	14.5000	-6.872%	1	278	-75.862%
2026-08-24	18.3000	18.3000	15.4000	15.5700	-5.694%	10	279	-77.521%
2026-08-20	16.5100	16.5100	16.5100	16.5100	-13.105%	1	278	-78.801%
2026-08-19	15.5000	21.8500	15.5000	19.0000	+8.571%	14	279	-81.579%
2026-08-18	18.2500	18.2500	17.5000	17.5000	+5.613%	16	287	-80.000%
2026-08-17	16.5000	16.5700	16.5000	16.5700	-8.956%	4	302	-78.877%
2026-08-13	18.2000	18.2000	18.2000	18.2000	0.000%	9	300	-80.769%
2026-08-12	16.5000	18.2000	16.5000	18.2000	-14.151%	9	292	-80.769%
2026-08-11	21.2000	21.2000	21.2000	21.2000	+13.067%	6	283	-83.491%
2026-08-10	18.7500	18.7500	18.7500	18.7500	-14.773%	2	283	-81.333%
2026-08-07	22.3000	22.3000	22.0000	22.0000	+17.647%	39	283	-84.091%
2026-08-06	19.2500	19.2500	18.7000	18.7000	-9.223%	2	275	-81.283%
2026-08-05	20.6000	20.6000	20.6000	20.6000	+5.641%	6	273	-83.010%
2026-08-04	16.1000	19.7700	16.1000	19.5000	+25.806%	17	273	-82.051%
2026-08-03	17.0000	17.0000	15.5000	15.5000	+3.333%	13	275	-77.419%
2026-07-30	16.3500	16.3500	15.0000	15.0000	-21.589%	6	286	-76.667%
2026-07-29	19.1300	19.1300	19.1300	19.1300	-8.513%	1	281	-81.704%
2026-07-28	20.7400	20.9100	20.1700	20.9100	+25.888%	4	281	-83.262%
2026-07-27	15.6000	16.6100	15.6000	16.6100	+18.643%	2	280	-78.928%
2026-07-24	14.0000	14.0000	14.0000	14.0000	+16.667%	1	280	-75.000%
2026-07-23	12.0000	12.0000	12.0000	12.0000	-8.046%	4	281	-70.833%
2026-07-22	13.1000	13.1000	13.0500	13.0500	+3.571%	7	277	-73.180%
2026-07-21	12.2800	13.1000	12.2800	12.6000	-1.486%	19	273	-72.222%
2026-07-20	13.1300	13.2100	12.7900	12.7900	-15.855%	22	269	-72.635%
2026-07-17	16.7000	16.7000	15.2000	15.2000	-14.607%	5	273	-76.974%
2026-07-16	17.3000	18.0000	17.3000	17.8000	+11.950%	5	269	-80.337%
2026-07-15	15.7000	15.9000	15.7000	15.9000	+8.755%	6	266	-77.987%
2026-07-14	14.7000	15.0000	14.6000	14.6200	+4.057%	10	263	-76.060%
2026-07-13	14.3000	14.3000	13.9000	14.0500	-15.868%	15	254	-75.089%
2026-07-10	17.3000	17.3000	16.7000	16.7000	-5.650%	38	243	-79.042%
2026-07-09	17.6000	17.8000	17.6000	17.7000	+2.549%	12	205	-80.226%
2026-07-08	17.2600	17.2600	17.2600	17.2600	-27.173%	1	201	-79.722%
2026-07-06	22.1200	23.7000	22.1200	23.7000	+5.287%	3	201	-85.232%
2026-07-02	22.5100	22.5100	22.5100	22.5100	-6.208%	1	197	-84.451%
2026-06-26	24.0000	24.0000	24.0000	24.0000	-1.800%	1	197	-85.417%
2026-06-25	25.1000	25.1500	24.4400	24.4400	+9.351%	3	198	-85.679%
2026-06-24	21.5000	22.5000	21.5000	22.3500	+19.264%	6	197	-84.340%
2026-06-23	19.0500	19.0500	18.7400	18.7400	-19.915%	5	199	-81.323%
2026-06-18	23.8400	23.8400	23.4000	23.4000	+7.339%	64	204	-85.043%
2026-06-17	21.8000	21.8000	21.8000	21.8000	-10.656%	3	204	-83.945%
2026-06-15	26.0200	26.0200	24.4000	24.4000	+5.628%	7	204	-85.656%
2026-06-12	23.1000	23.1000	23.1000	23.1000	-5.367%	1	205	-84.848%
2026-06-11	22.0000	24.4100	22.0000	24.4100	+12.230%	10	206	-85.662%
2026-06-10	21.7500	21.7500	21.7500	21.7500	+24.286%	7	214	-83.908%
2026-06-08	17.5000	17.5000	17.5000	17.5000	-6.915%	1	207	-80.000%
2026-06-05	17.3600	18.8000	17.3600	18.8000	+10.784%	6	207	-81.383%
2026-06-04	18.5000	18.8000	16.9700	16.9700	-1.908%	13	207	-79.375%
2026-06-03	16.0500	17.3000	15.7500	17.3000	+6.790%	15	217	-79.769%
2026-06-02	15.6900	16.3000	15.2000	16.2000	-4.706%	56	207	-78.395%
2026-06-01	18.0000	18.3600	17.0000	17.0000	-14.141%	9	153	-79.412%
2026-05-29	22.4000	22.4000	19.8000	19.8000	-10.000%	59	146	-82.323%
2026-05-28	22.1800	22.1800	22.0000	22.0000	-1.786%	2	87	-84.091%
2026-05-27	21.2800	22.9400	21.2800	22.4000	+16.667%	6	85	-84.375%
2026-05-26	20.5000	20.5000	19.2000	19.2000	-15.007%	6	83	-81.771%
2026-05-21	22.5000	23.1000	21.0000	22.5900	-8.543%	20	81	-84.506%
2026-05-20	19.6000	25.1000	18.6000	24.7000	+5.510%	86	81	-85.830%
2026-05-19	21.7900	23.4100	21.7900	23.4100	-1.515%	4	81	-85.049%
2026-05-18	23.6000	23.7700	23.6000	23.7700	-5.412%	5	81	-85.276%
2026-05-15	25.1300	25.1300	25.1300	25.1300	-0.711%	1	81	-86.072%
2026-05-14	26.6200	26.6400	25.3100	25.3100	+3.475%	42	77	-86.171%
2026-05-13	24.4600	24.4600	24.4600	24.4600	-16.746%	1	65	-85.691%
2026-05-11	29.2500	29.3800	29.2500	29.3800	-5.226%	2	65	-88.087%
2026-05-08	31.0000	31.0000	31.0000	31.0000	-0.705%	1	63	-88.710%
2026-05-07	31.9100	31.9100	31.2200	31.2200	+12.545%	2	62	-88.789%
2026-05-04	27.7400	27.7400	27.7400	27.7400	-22.079%	1	61	-87.383%
2026-04-30	35.6000	35.6000	35.6000	35.6000	+6.971%	1	60	-90.169%
2026-04-29	33.2800	33.2800	33.2800	33.2800	-22.243%	1	60	-89.483%
2026-04-10	42.8000	42.8000	42.8000	42.8000	+4.136%	1	59	-91.822%
2026-04-08	41.1000	41.1000	41.1000	41.1000	+18.239%	1	59	-91.484%
2026-04-06	34.7600	34.7600	34.7600	34.7600	+5.174%	1	59	-89.931%
2026-03-27	33.0500	33.0500	33.0500	33.0500	-58.990%	1	60	-89.410%
2026-02-12	80.5900	80.5900	80.5900	80.5900	+10.777%	1	59	-95.657%
2026-02-10	72.7500	72.7500	72.7500	72.7500	+10.781%	1	59	-95.189%
2026-02-03	65.7000	65.7000	65.6700	65.6700	+9.871%	9	60	-94.670%
2026-02-02	59.7700	59.7700	59.7700	59.7700	-11.452%	1	52	-94.144%
2026-01-23	67.5000	67.5000	67.5000	67.5000	-3.709%	1	51	-94.815%
2026-01-22	69.8500	70.1000	69.8500	70.1000	+11.358%	2	50	-95.007%
2026-01-12	62.0000	63.3500	62.0000	62.9500	+21.058%	5	49	-94.440%
2026-01-08	52.0000	52.0000	52.0000	52.0000	+26.829%	1	46	-93.269%
2025-12-29	41.0000	41.0000	41.0000	41.0000	+0.737%	1	46	-91.463%
2025-12-19	40.7000	40.7000	40.7000	40.7000	-11.714%	2	45	-91.400%
2025-12-18	46.1000	46.1000	46.1000	46.1000	+0.986%	1	45	-92.408%
2025-12-12	46.9500	46.9500	45.6500	45.6500	+7.437%	3	45	-92.333%
2025-12-01	42.4900	42.4900	42.4900	42.4900	+3.006%	1	42	-91.763%
2025-11-26	41.2500	41.2500	41.2500	41.2500	+27.709%	1	43	-91.515%
2025-11-19	32.3000	32.3000	32.3000	32.3000	+14.498%	1	43	-89.164%
2025-11-18	30.0000	30.0000	28.2100	28.2100	-27.574%	5	44	-87.593%
2025-11-13	38.9500	38.9500	38.9500	38.9500	+0.568%	1	43	-91.014%
2025-11-12	38.7300	38.7300	38.7300	38.7300	+5.531%	10	42	-90.963%
2025-11-06	36.7000	36.7000	36.7000	36.7000	-7.440%	1	45	-90.463%
2025-11-04	39.6500	39.6500	39.6500	39.6500	-4.573%	2	46	-91.173%
2025-10-31	41.5500	41.5500	41.5500	41.5500	-8.075%	2	48	-91.576%
2025-10-21	45.2000	45.2000	45.2000	45.2000	-0.331%	1	50	-92.257%
2025-10-17	45.3500	45.3500	45.3500	45.3500	+5.123%	2	50	-92.282%
2025-10-16	43.1400	43.1400	43.1400	43.1400	+15.348%	2	48	-91.887%
2025-10-10	37.6500	37.6500	37.4000	37.4000	-8.669%	5	48	-90.642%
2025-10-08	40.9500	40.9500	40.9500	40.9500	-37.719%	1	43	-91.453%
2025-09-15	65.7000	65.8000	65.7000	65.7500	+2.976%	3	42	-94.677%
2025-09-09	64.0000	64.0000	63.8500	63.8500	+3.150%	10	43	-94.518%
2025-08-22	54.0000	61.9000	54.0000	61.9000	+10.932%	6	43	-94.346%
2025-08-21	55.9000	55.9000	55.8000	55.8000	-7.000%	6	49	-93.728%
2025-08-20	60.0000	60.0000	60.0000	60.0000	+6.857%	3	43	-94.167%
2025-08-19	54.1000	56.1500	54.1000	56.1500	+7.753%	5	46	-93.767%
2025-08-15	52.5300	52.5300	52.1100	52.1100	-5.854%	4	47	-93.283%
2025-08-13	49.0000	55.3500	49.0000	55.3500	+24.382%	6	47	-93.677%
2025-08-08	44.2000	44.5000	44.2000	44.5000	+8.802%	4	50	-92.135%
2025-08-05	40.9000	40.9000	40.9000	40.9000	+10.511%	1	54	-91.443%
2025-08-04	37.0100	37.0100	37.0100	37.0100	+12.322%	2	55	-90.543%
2025-08-01	32.0000	33.5000	32.0000	32.9500	+0.457%	11	57	-89.378%
2025-07-31	33.5000	33.5000	32.8000	32.8000	-10.137%	10	56	-89.329%
2025-07-30	36.5000	36.5000	36.5000	36.5000	-2.276%	1	66	-90.411%
2025-07-29	37.3500	37.3500	37.3500	37.3500	+1.220%	10	66	-90.629%
2025-07-28	36.9000	37.2000	36.5500	36.9000	+6.957%	14	56	-90.515%
2025-07-25	35.1100	35.4400	34.1500	34.5000	-0.289%	30	58	-89.855%
2025-07-24	35.1000	35.1000	34.6000	34.6000	+3.748%	40	58	-89.884%
2025-07-22	33.3500	33.3500	33.3500	33.3500	+7.581%	3	58	-89.505%
2025-07-21	31.0000	31.0000	31.0000	31.0000	+11.511%	4	61	-88.710%
2025-07-15	29.0000	29.0000	27.8000	27.8000	-15.630%	4	57	-87.410%
2025-07-14	32.9500	32.9500	32.9500	32.9500	-10.583%	1	53	-89.378%
2025-07-10	36.0000	36.8500	36.0000	36.8500	+7.591%	2	54	-90.502%
2025-07-08	34.2500	34.2500	34.2500	34.2500	-0.436%	1	54	-89.781%
2025-07-07	34.4000	34.4000	34.4000	34.4000	-5.365%	6	54	-89.826%
2025-07-02	35.6000	36.3800	35.6000	36.3500	-4.967%	13	48	-90.371%
2025-07-01	38.2500	38.2500	38.2500	38.2500	+23.387%	2	38	-90.850%
2025-06-24	31.0000	31.0000	31.0000	31.0000	+19.002%	3	40	-88.710%
2025-06-20	26.0500	26.0500	26.0500	26.0500	-5.273%	20	37	-86.564%
2025-06-18	27.5000	27.5000	27.5000	27.5000	+2.155%	1	47	-87.273%
2025-06-17	28.0000	28.0000	26.9200	26.9200	-11.214%	4	47	-86.999%
2025-06-13	33.4000	33.4000	30.3200	30.3200	-9.249%	8	43	-88.456%
2025-06-12	33.4100	33.4100	33.4100	33.4100	+1.736%	1	40	-89.524%
2025-06-11	35.4100	35.4100	32.8400	32.8400	-6.198%	2	39	-89.342%
2025-06-09	35.0100	35.0100	35.0100	35.0100	-4.108%	1	37	-90.003%
2025-06-06	36.7000	36.7000	36.5100	36.5100	-4.173%	8	37	-90.414%
2025-06-05	38.1000	38.1000	38.1000	38.1000	+0.714%	1	37	-90.814%
2025-06-03	37.8300	37.8300	37.8300	37.8300	+5.083%	1	37	-90.748%
2025-05-30	36.0000	36.0000	36.0000	36.0000	+6.635%	4	36	-90.278%
2025-05-23	33.7600	33.7600	33.7600	33.7600	-17.759%	2	34	-89.633%
2025-05-20	41.0500	41.0500	41.0500	41.0500	-4.379%	1	34	-91.474%
2025-05-19	42.9300	42.9300	42.9300	42.9300	+25.600%	1	34	-91.847%
2025-04-25	34.1800	34.1800	34.1800	34.1800	+10.258%	4	35	-89.760%
2025-04-21	31.0000	31.0000	31.0000	31.0000	-4.908%	1	33	-88.710%
2025-04-11	32.6000	32.6000	32.6000	32.6000	+4.891%	2	32	-89.264%
2025-04-09	31.0800	31.0800	31.0800	31.0800	-1.333%	10	33	-88.739%
2025-04-08	32.0000	32.0000	31.5000	31.5000	-7.625%	2	23	-88.889%
2025-04-07	34.1000	34.1000	34.1000	34.1000	-7.211%	1	22	-89.736%
2025-03-21	36.7500	36.7500	36.7500	36.7500	-4.669%	2	21	-90.476%
2025-03-17	38.5500	38.5500	38.5500	38.5500	+0.495%	1	22	-90.921%
2025-03-14	37.5500	38.5200	37.5100	38.3600	+3.620%	8	23	-90.876%
2025-03-13	37.0200	37.0200	37.0200	37.0200	-8.683%	4	25	-90.546%
2025-03-12	40.5400	40.5400	40.5400	40.5400	-30.701%	1	25	-91.367%
2025-02-14	58.5000	58.5000	58.5000	58.5000	-13.920%	10	26	-94.017%
2025-01-21	67.9600	67.9600	67.9600	67.9600	+22.428%	1	26	-94.850%
2025-01-07	55.5100	55.5100	55.5100	55.5100	-6.233%	1	25	-93.695%
2024-12-18	59.2000	59.2000	59.2000	59.2000	-16.620%	4	24	-94.088%
2024-11-21	71.0000	71.0000	71.0000	71.0000	+3.499%	1	21	-95.070%
2024-11-19	68.6000	68.6000	68.6000	68.6000	-11.002%	1	21	-94.898%
2024-11-18	76.8900	77.1000	76.8900	77.0800	+3.602%	16	20	-95.459%
2024-10-07	74.4000	74.4000	74.4000	74.4000	+5.204%	3	15	-95.296%
2024-09-27	70.2800	70.7600	70.2800	70.7200	0.000%	24	12	-95.051%