Dark

LOW20270115C270
LOW Jan 15 2027 270.00 Call (LOW270115C00270000)
option OPRA

EOD

Jul 20, 2026

2.90-26.582%(-1.05)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.8000	2.9000	2.6700	2.9000	-26.582%	17	516	0.000%
2026-07-16	3.9500	3.9500	3.9500	3.9500	+31.667%	1	525	-26.582%
2026-07-13	3.3500	3.3500	3.0000	3.0000	-25.373%	8	525	-3.333%
2026-07-09	4.0500	4.0500	4.0200	4.0200	-10.667%	3	527	-27.861%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-25.000%	1	529	-35.556%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+11.111%	1	528	-51.667%
2026-07-06	5.4000	5.4000	5.4000	5.4000	-20.705%	3	528	-46.296%
2026-07-02	6.8100	6.8100	6.8100	6.8100	+8.439%	1	526	-57.416%
2026-07-01	6.8000	6.9000	6.2800	6.2800	+10.175%	3	526	-53.822%
2026-06-30	5.6000	5.7000	5.6000	5.7000	-17.986%	2	525	-49.123%
2026-06-25	7.1000	7.1000	6.9500	6.9500	+17.797%	2	523	-58.273%
2026-06-24	5.7000	5.9000	5.7000	5.9000	+4.610%	6	521	-50.847%
2026-06-22	5.6400	5.6400	5.6400	5.6400	-22.740%	1	515	-48.582%
2026-06-16	7.6000	7.6100	7.3000	7.3000	+8.470%	6	515	-60.274%
2026-06-15	7.4000	7.4700	6.7000	6.7300	-13.718%	7	514	-56.909%
2026-06-12	7.8000	7.8000	7.8000	7.8000	+11.429%	1	517	-62.821%
2026-06-11	7.0000	7.0000	7.0000	7.0000	+7.692%	6	517	-58.571%
2026-06-10	6.5000	6.5000	6.5000	6.5000	+3.175%	2	517	-55.385%
2026-06-09	6.2000	6.3000	6.2000	6.3000	+40.000%	2	516	-53.968%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-4.255%	1	515	-35.556%
2026-06-01	4.8500	4.8500	4.7000	4.7000	-18.966%	2	516	-38.298%
2026-05-29	6.4000	6.4200	5.8000	5.8000	-10.078%	27	516	-50.000%
2026-05-28	6.0000	6.7000	6.0000	6.4500	+2.381%	28	524	-55.039%
2026-05-27	6.8400	6.9000	6.3000	6.3000	+14.130%	180	538	-53.968%
2026-05-26	6.3000	6.3000	5.5200	5.5200	-8.153%	3	603	-47.464%
2026-05-22	6.0100	6.0100	6.0100	6.0100	-14.873%	1	603	-51.747%
2026-05-21	6.4700	7.0600	6.4700	7.0600	+41.200%	18	603	-58.924%
2026-05-20	5.7000	5.7000	5.0000	5.0000	-31.507%	2	603	-42.000%
2026-05-19	7.3000	7.5000	7.3000	7.3000	-7.595%	5	608	-60.274%
2026-05-18	8.2000	8.2000	7.9000	7.9000	+9.722%	2	608	-63.291%
2026-05-15	7.9000	7.9000	7.2000	7.2000	-15.294%	3	608	-59.722%
2026-05-14	8.4000	8.5000	8.4000	8.5000	+3.659%	2	605	-65.882%
2026-05-13	8.3000	8.3000	8.2000	8.2000	-14.316%	4	636	-64.634%
2026-05-12	9.4600	9.5700	9.4600	9.5700	-12.202%	45	636	-69.697%
2026-05-08	10.5000	10.9000	10.5000	10.9000	-4.386%	4	636	-73.394%
2026-05-06	11.4000	11.4000	11.4000	11.4000	+15.619%	1	634	-74.561%
2026-05-04	9.8600	9.8600	9.8600	9.8600	-25.865%	2	633	-70.588%
2026-04-30	13.3000	13.3000	13.3000	13.3000	+8.394%	2	635	-78.195%
2026-04-29	12.2700	12.2700	12.2700	12.2700	-17.540%	1	635	-76.365%
2026-04-28	14.8600	14.8800	14.8600	14.8800	-5.823%	4	635	-80.511%
2026-04-24	15.8000	15.8000	15.8000	15.8000	-3.067%	1	634	-81.646%
2026-04-23	16.6000	16.6000	16.2000	16.3000	-11.892%	17	633	-82.209%
2026-04-21	18.8000	18.8000	18.4000	18.5000	+4.520%	16	616	-84.324%
2026-04-20	17.7000	17.7000	17.7000	17.7000	-5.348%	3	615	-83.616%
2026-04-17	16.9900	19.4000	16.9900	18.7000	+22.865%	23	612	-84.492%
2026-04-15	15.3000	15.3000	15.1200	15.2200	-9.405%	5	616	-80.946%
2026-04-14	16.0500	17.0500	16.0500	16.8000	+8.387%	3	611	-82.738%
2026-04-10	16.0500	16.1000	15.5000	15.5000	-11.932%	31	610	-81.290%
2026-04-09	14.8000	17.6000	14.8000	17.6000	+15.033%	9	579	-83.523%
2026-04-08	15.9000	15.9000	15.3000	15.3000	+39.091%	6	580	-81.046%
2026-04-07	10.8000	11.1000	10.7000	11.0000	-18.519%	12	580	-73.636%
2026-04-01	13.5000	13.5000	13.5000	13.5000	+3.448%	1	576	-78.519%
2026-03-30	12.8500	13.0500	12.7500	13.0500	+0.385%	35	576	-77.778%
2026-03-27	13.0000	13.0000	13.0000	13.0000	-5.523%	5	550	-77.692%
2026-03-25	13.7600	13.7600	13.7600	13.7600	+41.856%	10	550	-78.924%
2026-03-20	10.8600	10.8600	9.7000	9.7000	-7.970%	9	540	-70.103%
2026-03-19	9.7300	10.5400	9.7300	10.5400	-9.528%	3	534	-72.486%
2026-03-18	12.5000	12.5000	11.6500	11.6500	-21.284%	9	537	-75.107%
2026-03-17	15.0000	15.0000	14.8000	14.8000	-3.520%	8	541	-80.405%
2026-03-16	16.3000	16.6000	15.3400	15.3400	+8.028%	3	533	-81.095%
2026-03-13	14.4000	14.4000	14.2000	14.2000	-24.468%	9	533	-79.577%
2026-03-10	18.8000	18.8000	18.8000	18.8000	+3.297%	1	526	-84.574%
2026-03-09	17.2500	18.2000	16.2600	18.2000	-7.614%	4	525	-84.066%
2026-03-06	18.0000	19.7000	17.7400	19.7000	-4.369%	4	527	-85.279%
2026-03-05	19.8000	20.6000	19.7500	20.6000	+3.000%	5	524	-85.922%
2026-03-03	20.0000	20.0000	20.0000	20.0000	-11.504%	1	520	-85.500%
2026-03-02	22.6000	22.6000	22.6000	22.6000	-12.403%	1	519	-87.168%
2026-02-27	24.4000	25.8000	24.4000	25.8000	-0.116%	84	519	-88.760%
2026-02-25	29.5000	29.5000	25.0000	25.8300	-26.200%	14	519	-88.773%
2026-02-24	36.1400	36.1400	35.0000	35.0000	+0.430%	2	519	-91.714%
2026-02-20	35.4000	35.4000	34.8500	34.8500	-7.067%	3	518	-91.679%
2026-02-17	37.5000	37.5000	37.5000	37.5000	-11.557%	5	519	-92.267%
2026-02-12	44.1200	44.1200	42.4000	42.4000	+12.646%	5	519	-93.160%
2026-02-10	37.6400	37.6400	37.6400	37.6400	+6.028%	1	524	-92.295%
2026-02-04	35.5000	35.5000	35.5000	35.5000	+1.429%	5	525	-91.831%
2026-02-03	35.0000	35.0000	35.0000	35.0000	+25.673%	3	520	-91.714%
2026-02-02	27.9000	28.0500	27.8500	27.8500	-3.800%	8	520	-89.587%
2026-01-29	29.4200	29.4200	28.9500	28.9500	-17.521%	2	520	-89.983%
2026-01-26	35.1000	35.1000	35.1000	35.1000	+4.154%	1	518	-91.738%
2026-01-23	33.7000	33.7000	33.7000	33.7000	+0.597%	5	517	-91.395%
2026-01-21	32.5000	33.5000	32.5000	33.5000	+14.726%	2	517	-91.343%
2026-01-20	31.1500	31.2600	29.2000	29.2000	-16.571%	14	519	-90.068%
2026-01-15	33.3300	35.0000	33.3300	35.0000	+16.667%	4	520	-91.714%
2026-01-12	27.0100	30.9000	27.0100	30.0000	+17.647%	32	519	-90.333%
2026-01-09	25.5000	25.5000	25.5000	25.5000	+36.145%	3	511	-88.627%
2026-01-07	18.7300	18.7300	18.7300	18.7300	+15.975%	3	508	-84.517%
2025-12-30	16.1500	16.1500	16.1500	16.1500	-19.250%	1	505	-82.043%
2025-12-18	20.0000	20.0000	20.0000	20.0000	+6.952%	1	504	-85.500%
2025-12-12	18.7000	18.7000	18.7000	18.7000	-5.316%	3	504	-84.492%
2025-12-11	20.0200	20.0200	19.7500	19.7500	+31.667%	3	504	-85.316%
2025-12-09	15.0000	15.0000	15.0000	15.0000	-23.077%	1	503	-80.667%
2025-12-05	19.3800	19.5000	19.3800	19.5000	+11.429%	2	502	-85.128%
2025-11-26	17.5000	17.5000	17.5000	17.5000	+16.667%	3	498	-83.429%
2025-11-25	14.5000	15.0000	14.5000	15.0000	-0.662%	4	498	-80.667%
2025-11-21	15.0000	15.1000	15.0000	15.1000	+38.532%	8	494	-80.795%
2025-11-18	10.8700	10.9500	10.8500	10.9000	-8.017%	85	493	-73.394%
2025-11-17	11.8500	11.8500	11.8500	11.8500	-9.886%	22	488	-75.527%
2025-11-14	13.1500	13.1500	13.1500	13.1500	-12.275%	12	488	-77.947%
2025-11-07	14.9900	14.9900	14.9900	14.9900	-19.711%	1	492	-80.654%
2025-10-29	18.6700	18.6700	18.6700	18.6700	-3.614%	1	492	-84.467%
2025-10-28	19.3700	19.3700	19.3700	19.3700	+2.868%	1	493	-85.028%
2025-10-27	18.8300	18.8300	18.8300	18.8300	+0.695%	2	493	-84.599%
2025-10-20	18.7000	18.7000	18.7000	18.7000	-3.359%	2	493	-84.492%
2025-10-15	19.3500	19.3500	19.3500	19.3500	+4.313%	2	495	-85.013%
2025-10-14	18.5500	18.5500	18.5500	18.5500	+15.576%	2	495	-84.367%
2025-10-13	16.0500	16.0500	16.0500	16.0500	+6.221%	4	493	-81.931%
2025-10-10	15.2200	15.2200	15.1100	15.1100	-19.670%	10	489	-80.807%
2025-10-06	18.8300	18.8300	18.8100	18.8100	-6.650%	2	483	-84.583%
2025-10-03	19.9500	20.1500	19.9500	20.1500	-4.048%	2	483	-85.608%
2025-10-01	21.0000	21.0000	21.0000	21.0000	-10.256%	1	482	-86.190%
2025-09-29	23.4000	23.4000	23.4000	23.4000	-13.812%	1	482	-87.607%
2025-09-23	27.3000	27.3000	27.1500	27.1500	-5.827%	2	483	-89.319%
2025-09-22	30.7000	30.7000	28.6000	28.8300	-18.329%	7	482	-89.941%
2025-09-16	35.3000	35.3000	35.3000	35.3000	+0.857%	80	484	-91.785%
2025-09-15	35.0000	35.0000	35.0000	35.0000	+2.279%	1	473	-91.714%
2025-09-12	34.2200	34.2200	34.2200	34.2200	-2.977%	1	473	-91.525%
2025-09-11	32.6000	35.2700	32.6000	35.2700	+12.504%	42	474	-91.778%
2025-09-10	32.5000	32.5000	31.2500	31.3500	-3.538%	22	471	-90.750%
2025-09-09	32.5000	32.5000	32.5000	32.5000	-7.249%	10	471	-91.077%
2025-09-08	33.1500	35.0400	32.7900	35.0400	+6.182%	7	471	-91.724%
2025-09-05	33.0000	33.0500	33.0000	33.0000	+22.087%	11	468	-91.212%
2025-08-28	27.0300	27.0300	27.0300	27.0300	-3.842%	2	478	-89.271%
2025-08-27	28.1100	28.1100	28.1100	28.1100	+6.882%	1	476	-89.683%
2025-08-26	27.0700	27.0700	26.2800	26.3000	-0.904%	5	477	-88.973%
2025-08-21	26.5400	26.5400	26.5400	26.5400	-5.011%	2	475	-89.073%
2025-08-20	27.9400	27.9400	27.9400	27.9400	+11.760%	1	473	-89.621%
2025-08-18	25.0000	25.0000	25.0000	25.0000	-11.536%	2	473	-88.400%
2025-08-13	22.5000	28.2600	22.5000	28.2600	+35.670%	11	471	-89.738%
2025-08-12	20.8300	20.8300	20.8300	20.8300	+9.344%	5	472	-86.078%
2025-08-11	19.9500	19.9500	19.0500	19.0500	+2.364%	3	472	-84.777%
2025-08-07	19.6500	19.6500	18.6100	18.6100	-3.325%	3	470	-84.417%
2025-08-06	19.2500	19.2500	19.2500	19.2500	+3.217%	64	467	-84.935%
2025-08-05	17.4500	18.7500	17.4500	18.6500	+27.217%	23	403	-84.450%
2025-08-04	14.6600	14.6600	14.6600	14.6600	+6.078%	2	388	-80.218%
2025-07-31	13.8200	13.8200	13.8200	13.8200	-9.377%	2	386	-79.016%
2025-07-29	15.2500	15.2500	15.2500	15.2500	+1.262%	2	384	-80.984%
2025-07-28	14.9500	15.0600	14.9500	15.0600	+6.056%	2	382	-80.744%
2025-07-23	14.2000	14.2000	14.2000	14.2000	+25.110%	2	383	-79.577%
2025-07-21	11.3500	11.3500	11.3500	11.3500	+3.748%	2	381	-74.449%
2025-07-18	10.9400	10.9400	10.9400	10.9400	-0.545%	1	379	-73.492%
2025-07-17	11.0000	11.0000	11.0000	11.0000	+7.317%	1	379	-73.636%
2025-07-16	10.2500	10.2500	10.2500	10.2500	-15.776%	2	379	-71.707%
2025-07-15	12.1700	12.1700	12.1700	12.1700	-18.813%	2	377	-76.171%
2025-07-10	14.9900	14.9900	14.9900	14.9900	+4.825%	1	375	-80.654%
2025-07-03	14.3000	14.3000	14.3000	14.3000	+18.377%	1	376	-79.720%
2025-06-25	12.0000	12.1800	12.0000	12.0800	-2.028%	48	376	-75.993%
2025-06-24	12.3300	12.3300	12.3300	12.3300	+1.066%	1	333	-76.480%
2025-06-23	12.2000	12.2000	12.2000	12.2000	-19.098%	1	333	-76.230%
2025-06-11	15.0800	15.0800	15.0800	15.0800	-9.646%	3	333	-80.769%
2025-06-05	16.8100	16.8100	16.6900	16.6900	+7.608%	6	330	-82.624%
2025-05-30	15.4000	15.5100	15.4000	15.5100	-22.951%	4	331	-81.302%
2025-05-19	20.2200	20.3300	20.1000	20.1300	+18.273%	8	330	-85.594%
2025-05-09	17.0200	17.0200	17.0200	17.0200	+19.439%	40	333	-82.961%
2025-04-16	14.2500	14.2500	14.2500	14.2500	-11.049%	4	332	-79.649%
2025-04-11	16.2000	16.2000	16.0200	16.0200	+0.313%	4	336	-81.898%
2025-04-09	18.2000	18.2000	15.9100	15.9700	-17.254%	14	336	-81.841%
2025-04-04	19.3000	19.3000	19.3000	19.3000	+11.432%	8	324	-84.974%
2025-04-03	16.5000	17.3200	16.5000	17.3200	-20.550%	26	320	-83.256%
2025-04-02	21.8900	22.0600	21.6500	21.8000	+14.737%	52	321	-86.697%
2025-03-31	19.0000	19.0000	19.0000	19.0000	+1.877%	22	295	-84.737%
2025-03-28	18.5000	18.8000	18.5000	18.6500	-10.337%	10	317	-84.450%
2025-03-27	20.8000	20.8000	20.8000	20.8000	+5.051%	2	321	-86.058%
2025-03-25	19.8500	19.8500	19.8000	19.8000	-3.883%	10	321	-85.354%
2025-03-24	20.2800	20.6000	20.2800	20.6000	+21.534%	10	318	-85.922%
2025-03-21	16.9500	16.9500	16.9500	16.9500	-11.948%	12	315	-82.891%
2025-03-20	19.2500	19.2500	19.2500	19.2500	+6.354%	1	315	-84.935%
2025-03-19	18.1000	18.1000	18.1000	18.1000	+4.443%	2	315	-83.978%
2025-03-13	18.2000	18.2000	17.3300	17.3300	-12.827%	10	315	-83.266%
2025-03-12	21.1800	21.1800	19.8800	19.8800	-23.685%	22	315	-85.412%
2025-03-10	26.0500	26.0500	26.0500	26.0500	+2.559%	6	294	-88.868%
2025-03-07	25.4500	25.4500	25.4000	25.4000	-7.434%	4	294	-88.583%
2025-03-06	26.8000	27.4400	26.7900	27.4400	+17.265%	105	293	-89.431%
2025-02-24	24.5500	24.5500	23.4000	23.4000	-17.750%	43	231	-87.607%
2025-02-20	27.8000	28.5000	27.7000	28.4500	-11.646%	88	243	-89.807%
2025-02-13	32.2000	32.2000	32.2000	32.2000	-19.900%	150	202	-90.994%
2025-01-29	40.2000	40.2000	40.2000	40.2000	+3.077%	10	52	-92.786%
2025-01-21	39.0000	39.0000	39.0000	39.0000	+21.875%	13	21	-92.564%
2025-01-06	32.0000	32.0000	32.0000	32.0000	+7.347%	10	21	-90.938%
2025-01-02	29.8000	29.8100	29.8000	29.8100	-29.108%	10	21	-90.272%
2024-11-21	42.0500	42.0500	42.0500	42.0500	+7.738%	4	13	-93.103%
2024-11-19	40.0000	40.0000	39.0300	39.0300	-16.887%	5	13	-92.570%
2024-11-18	46.9600	46.9600	46.9600	46.9600	+13.567%	2	8	-93.825%
2024-10-31	40.9400	41.3500	40.9400	41.3500	-24.900%	2	8	-92.987%
2024-10-15	55.2300	55.2300	55.0600	55.0600	+11.503%	2	8	-94.733%
2024-10-11	48.5800	49.3800	48.5800	49.3800	-1.378%	6	8	-94.127%
2024-10-09	50.4000	50.4000	50.0700	50.0700	+19.527%	3	9	-94.208%
2024-10-04	44.6900	44.6900	41.8900	41.8900	-7.731%	10	8	-93.077%
2024-10-02	45.3800	45.4000	45.3800	45.4000	-0.873%	3	3	-93.612%
2024-10-01	45.8000	45.8000	45.8000	45.8000	0.000%	1	1	-93.668%