Dark

LOW20270115C280
LOW Jan 15 2027 280.00 Call (LOW270115C00280000)
option OPRA

EOD

Jul 23, 2026

2.50+17.371%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.5000	2.5000	2.5000	2.5000	+17.371%	1	1,382	0.000%
2026-07-20	2.1300	2.1300	2.1300	2.1300	-13.061%	3	1,383	+17.371%
2026-07-14	2.4500	2.4500	2.4500	2.4500	+4.255%	7	1,386	+2.041%
2026-07-13	2.3600	2.3600	2.3500	2.3500	-17.544%	2	1,393	+6.383%
2026-07-10	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,394	-12.281%
2026-07-09	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,394	-16.667%
2026-07-08	3.2000	3.2000	3.2000	3.2000	-28.889%	1	1,395	-21.875%
2026-07-07	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,396	-44.444%
2026-07-06	4.6000	4.6000	4.6000	4.6000	-6.122%	3	1,396	-45.652%
2026-07-02	5.1000	5.1000	4.9000	4.9000	-5.769%	3	1,392	-48.980%
2026-07-01	5.2000	5.4000	5.2000	5.2000	+27.139%	5	1,392	-51.923%
2026-06-30	4.0900	4.0900	4.0900	4.0900	-14.076%	1	1,392	-38.875%
2026-06-26	4.7600	4.7600	4.7600	4.7600	+1.277%	1	1,391	-47.479%
2026-06-25	4.7000	4.7000	4.6900	4.7000	+9.302%	22	1,390	-46.809%
2026-06-24	4.3000	4.3000	4.3000	4.3000	+32.308%	5	1,390	-41.860%
2026-06-23	3.2500	3.2500	3.2500	3.2500	-20.732%	1	1,390	-23.077%
2026-06-22	4.0000	4.1000	4.0000	4.1000	-20.078%	2	1,389	-39.024%
2026-06-17	5.1300	5.1300	5.1300	5.1300	-8.393%	2	1,387	-51.267%
2026-06-16	5.9000	5.9000	5.6000	5.6000	+7.692%	18	1,387	-55.357%
2026-06-15	5.2000	5.2000	5.2000	5.2000	-14.754%	2	1,385	-51.923%
2026-06-12	6.1000	6.1000	6.1000	6.1000	+13.173%	3	1,385	-59.016%
2026-06-11	5.4000	5.4000	4.9000	5.3900	+9.331%	109	1,382	-53.618%
2026-06-10	4.9300	4.9300	4.9300	4.9300	+4.894%	5	1,476	-49.290%
2026-06-09	4.1500	5.0000	4.1500	4.7000	+21.762%	112	1,476	-46.809%
2026-06-08	3.7800	4.1000	3.7800	3.8600	+1.579%	25	1,525	-35.233%
2026-06-05	3.6400	3.8500	3.6400	3.8000	+5.556%	14	1,536	-34.211%
2026-06-04	3.8000	3.9000	3.5000	3.6000	+15.016%	13	1,548	-30.556%
2026-06-03	3.0100	3.1300	3.0100	3.1300	-7.941%	6	1,548	-20.128%
2026-06-02	3.4300	3.4300	3.2000	3.4000	-2.857%	37	1,549	-26.471%
2026-06-01	3.6000	3.7900	3.4000	3.5000	-19.540%	68	1,527	-28.571%
2026-05-29	4.6000	4.6000	4.3500	4.3500	-3.548%	30	1,532	-42.529%
2026-05-28	4.5100	4.5100	4.5100	4.5100	-11.569%	1	1,521	-44.568%
2026-05-27	5.6000	5.7000	5.1000	5.1000	+24.390%	13	1,521	-50.980%
2026-05-26	4.6800	4.7000	4.1000	4.1000	-7.029%	20	1,521	-39.024%
2026-05-22	4.8300	4.9500	4.4000	4.4100	-5.161%	29	1,522	-43.311%
2026-05-21	5.1100	5.3000	4.6500	4.6500	-14.679%	1,053	1,522	-46.237%
2026-05-20	4.4500	5.4500	4.0300	5.4500	-0.909%	16	1,522	-54.128%
2026-05-19	5.6700	5.6700	5.5000	5.5000	-9.836%	16	575	-54.545%
2026-05-18	5.6400	6.2000	5.6400	6.1000	+3.918%	3	575	-59.016%
2026-05-15	6.3700	6.3700	5.7000	5.8700	-11.061%	27	575	-57.411%
2026-05-14	6.6000	6.6000	6.6000	6.6000	+8.197%	2	555	-62.121%
2026-05-13	6.3000	6.3000	6.1000	6.1000	-12.857%	3	550	-59.016%
2026-05-12	7.6500	7.6500	7.0000	7.0000	-7.895%	4	550	-64.286%
2026-05-11	7.7000	7.7000	7.6000	7.6000	-17.391%	2	550	-67.105%
2026-05-08	8.2000	9.2000	8.2000	9.2000	+4.545%	9	544	-72.826%
2026-05-07	8.9000	9.0000	8.8000	8.8000	-4.348%	7	539	-71.591%
2026-05-06	8.0900	9.2000	8.0900	9.2000	+33.333%	4	536	-72.826%
2026-05-05	6.9000	6.9000	6.9000	6.9000	-15.854%	2	532	-63.768%
2026-05-04	8.5000	8.5000	8.2000	8.2000	-16.241%	10	533	-69.512%
2026-05-01	9.7900	9.7900	9.7900	9.7900	+3.053%	1	532	-74.464%
2026-04-29	9.5000	9.5000	9.5000	9.5000	-20.833%	1	532	-73.684%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-4.000%	1	531	-79.167%
2026-04-27	12.5000	12.5000	12.5000	12.5000	+0.806%	1	531	-80.000%
2026-04-24	12.6500	12.6500	12.4000	12.4000	-14.952%	2	531	-79.839%
2026-04-21	14.9000	14.9000	14.5800	14.5800	+0.900%	8	530	-82.853%
2026-04-17	15.1000	15.5000	14.4500	14.4500	+29.018%	7	531	-82.699%
2026-04-16	11.3000	11.3000	11.2000	11.2000	-8.197%	9	526	-77.679%
2026-04-15	12.0000	12.2000	12.0000	12.2000	-6.154%	13	509	-79.508%
2026-04-14	13.0000	13.0000	13.0000	13.0000	+12.069%	2	509	-80.769%
2026-04-13	11.4000	11.6000	11.4000	11.6000	-9.798%	8	508	-78.448%
2026-04-09	12.8600	12.8600	12.8600	12.8600	+30.691%	1	505	-80.560%
2026-04-06	9.5100	10.0000	9.5100	9.8400	-5.837%	5	504	-74.593%
2026-03-26	10.4500	10.4500	10.4500	10.4500	-3.864%	1	505	-76.077%
2026-03-25	10.8700	10.8700	10.8700	10.8700	+9.798%	1	505	-77.001%
2026-03-24	9.9000	9.9000	9.9000	9.9000	-2.270%	13	504	-74.747%
2026-03-23	10.0100	10.4000	10.0100	10.1300	+23.537%	12	504	-75.321%
2026-03-20	8.2000	8.2000	8.2000	8.2000	-2.959%	1	512	-69.512%
2026-03-19	8.4500	8.4500	8.4500	8.4500	-13.951%	2	512	-70.414%
2026-03-18	10.1400	10.1400	9.8200	9.8200	-21.440%	3	510	-74.542%
2026-03-16	11.8000	12.5000	11.8000	12.5000	+11.111%	4	507	-80.000%
2026-03-13	11.0000	11.2500	11.0000	11.2500	-20.775%	8	506	-77.778%
2026-03-11	14.2000	14.2000	14.2000	14.2000	+6.607%	1	498	-82.394%
2026-03-09	13.3200	13.3200	13.3200	13.3200	-12.998%	3	497	-81.231%
2026-03-06	15.3100	15.3100	15.3100	15.3100	-4.729%	3	494	-83.671%
2026-03-05	16.7000	16.7000	16.0700	16.0700	-9.465%	2	491	-84.443%
2026-03-04	17.7500	17.7500	17.7500	17.7500	-2.258%	1	491	-85.915%
2026-03-03	18.1600	18.1600	18.1600	18.1600	-1.838%	2	491	-86.233%
2026-03-02	18.0700	18.5000	18.0700	18.5000	-13.146%	2	489	-86.486%
2026-02-27	20.4000	21.3000	20.4000	21.3000	-1.798%	3	488	-88.263%
2026-02-26	20.0000	21.6900	20.0000	21.6900	+1.783%	2	487	-88.474%
2026-02-25	26.3000	26.3000	21.3100	21.3100	-28.943%	18	477	-88.268%
2026-02-20	29.9900	29.9900	29.9900	29.9900	-6.748%	1	477	-91.664%
2026-02-18	32.1600	32.1600	32.1600	32.1600	+0.187%	5	477	-92.226%
2026-02-17	32.1000	32.1000	32.1000	32.1000	-13.314%	69	472	-92.212%
2026-02-12	38.3500	38.3500	37.0300	37.0300	+8.117%	2	403	-93.249%
2026-02-10	33.5600	34.2500	33.5600	34.2500	+24.545%	17	405	-92.701%
2026-02-05	27.5000	27.5000	27.5000	27.5000	+1.289%	5	405	-90.909%
2026-02-03	27.1500	27.1500	27.1500	27.1500	+11.499%	5	405	-90.792%
2026-01-29	25.5000	25.6000	24.3500	24.3500	-7.590%	20	400	-89.733%
2026-01-28	27.0000	27.0000	26.3500	26.3500	-12.167%	8	397	-90.512%
2026-01-26	29.0000	30.0000	29.0000	30.0000	+5.634%	4	394	-91.667%
2026-01-21	28.5000	28.5000	28.4000	28.4000	+3.011%	2	397	-91.197%
2026-01-20	27.5700	27.5700	27.5700	27.5700	-5.095%	1	396	-90.932%
2026-01-16	28.8000	29.1000	28.8000	29.0500	-0.172%	24	397	-91.394%
2026-01-15	28.4000	29.5300	28.4000	29.1000	-0.172%	12	397	-91.409%
2026-01-14	27.2500	29.5000	27.2500	29.1500	+9.586%	25	387	-91.424%
2026-01-13	26.6000	26.6000	26.6000	26.6000	+2.703%	4	384	-90.602%
2026-01-12	23.0000	25.9000	23.0000	25.9000	+10.307%	28	380	-90.347%
2026-01-09	20.5000	23.4800	20.5000	23.4800	+29.724%	5	364	-89.353%
2026-01-08	13.5000	18.1000	13.5000	18.1000	+28.369%	6	359	-86.188%
2026-01-07	17.5000	17.5000	14.1000	14.1000	+1.805%	18	353	-82.270%
2026-01-06	11.8500	13.8500	11.8500	13.8500	+4.528%	6	348	-81.949%
2026-01-05	13.5500	13.5500	13.2500	13.2500	-3.986%	6	342	-81.132%
2026-01-02	12.9000	13.8000	12.9000	13.8000	+10.843%	4	336	-81.884%
2025-12-31	12.5000	12.5000	12.4500	12.4500	+2.893%	3	330	-79.920%
2025-12-30	12.1000	12.1000	12.1000	12.1000	-5.098%	2	330	-79.339%
2025-12-29	12.7500	12.7500	12.7500	12.7500	+0.394%	2	328	-80.392%
2025-12-24	12.6500	12.7000	12.6500	12.7000	+7.173%	4	326	-80.315%
2025-12-23	11.8500	11.8500	11.8500	11.8500	-6.027%	2	326	-78.903%
2025-12-22	12.9700	12.9700	12.5700	12.6100	-26.899%	20	324	-80.174%
2025-12-18	17.3500	17.3500	17.2500	17.2500	+18.151%	3	316	-85.507%
2025-12-17	14.6000	14.6000	14.6000	14.6000	-10.703%	2	313	-82.877%
2025-12-16	16.3500	16.3500	16.3500	16.3500	+4.473%	2	311	-84.709%
2025-12-15	15.6500	15.6500	15.6500	15.6500	-5.152%	1	309	-84.026%
2025-12-12	16.5000	16.5000	16.5000	16.5000	+5.364%	2	308	-84.848%
2025-12-11	15.7100	15.8000	15.6200	15.6600	+11.459%	12	306	-84.036%
2025-12-10	14.0500	14.0500	14.0500	14.0500	-8.170%	2	294	-82.206%
2025-12-05	15.4500	15.4500	15.3000	15.3000	+6.250%	3	294	-83.660%
2025-12-03	14.4000	14.4000	14.4000	14.4000	-9.605%	2	291	-82.639%
2025-12-01	13.7500	15.9300	13.7500	15.9300	+27.952%	4	289	-84.306%
2025-11-26	12.4500	12.4500	12.4500	12.4500	+3.063%	2	286	-79.920%
2025-11-25	10.0000	12.0800	10.0000	12.0800	+12.897%	4	286	-79.305%
2025-11-24	10.7000	10.7000	10.7000	10.7000	+5.627%	5	284	-76.636%
2025-11-20	10.1500	10.1500	9.4500	10.1300	+15.771%	4	288	-75.321%
2025-11-18	8.7000	8.7500	8.7000	8.7500	-17.840%	3	286	-71.429%
2025-11-14	11.2500	11.2500	10.6000	10.6500	-2.024%	17	285	-76.526%
2025-11-10	11.1000	11.1000	10.8700	10.8700	-16.641%	2	283	-77.001%
2025-11-04	13.0400	13.0400	13.0400	13.0400	+2.275%	1	281	-80.828%
2025-10-31	12.7500	12.7500	12.7500	12.7500	-13.851%	2	281	-80.392%
2025-10-29	14.8000	14.8000	14.8000	14.8000	-10.249%	50	281	-83.108%
2025-10-21	16.4900	16.4900	16.4900	16.4900	-2.714%	10	304	-84.839%
2025-10-17	16.9500	16.9500	16.9500	16.9500	+10.929%	1	309	-85.251%
2025-10-16	15.2800	15.2800	15.2800	15.2800	-3.960%	4	310	-83.639%
2025-10-15	15.9100	15.9100	15.9100	15.9100	+8.158%	2	310	-84.287%
2025-10-14	15.0000	15.0000	14.7100	14.7100	+11.019%	10	310	-83.005%
2025-10-13	13.2500	13.2500	13.2500	13.2500	+12.766%	2	300	-81.132%
2025-10-10	11.7500	11.7500	11.7500	11.7500	-7.115%	1	300	-78.723%
2025-10-09	12.6500	12.6500	12.6500	12.6500	-6.296%	2	300	-80.237%
2025-10-08	13.6500	13.6500	13.5000	13.5000	-2.738%	3	300	-81.481%
2025-10-07	13.6500	13.8800	13.6500	13.8800	-5.898%	101	225	-81.988%
2025-10-06	14.7500	14.7500	14.7500	14.7500	-11.677%	1	225	-83.051%
2025-10-03	16.5100	16.7000	16.5100	16.7000	-2.907%	2	226	-85.030%
2025-10-01	17.2000	17.2000	17.2000	17.2000	-11.111%	2	226	-85.465%
2025-09-29	20.0000	20.0000	19.3500	19.3500	-30.794%	4	226	-87.080%
2025-09-18	28.4800	28.4800	27.9600	27.9600	+3.671%	8	227	-91.059%
2025-09-17	30.2200	30.2200	26.9700	26.9700	-7.224%	13	228	-90.730%
2025-09-11	29.0500	29.0700	29.0500	29.0700	+3.821%	2	229	-91.400%
2025-09-09	28.1000	28.1000	28.0000	28.0000	-8.197%	2	229	-91.071%
2025-09-08	30.5000	30.5000	30.5000	30.5000	+27.083%	1	228	-91.803%
2025-08-25	24.0000	24.0000	24.0000	24.0000	+8.206%	2	228	-89.583%
2025-08-21	22.1800	22.1800	22.1800	22.1800	-5.617%	4	226	-88.729%
2025-08-20	23.5900	23.6500	23.1200	23.5000	+9.813%	13	226	-89.362%
2025-08-19	21.4000	21.4000	21.4000	21.4000	+6.893%	1	225	-88.318%
2025-08-14	20.0200	20.0200	20.0200	20.0200	-17.101%	3	224	-87.512%
2025-08-13	22.5500	24.1500	22.5500	24.1500	+87.209%	4	221	-89.648%
2025-08-04	12.9000	12.9000	12.9000	12.9000	+0.311%	3	221	-80.620%
2025-07-30	12.8600	12.8600	12.8600	12.8600	-7.148%	1	218	-80.560%
2025-07-28	13.8500	13.8500	13.8500	13.8500	+45.026%	4	219	-81.949%
2025-07-21	9.5500	9.5500	9.5500	9.5500	+18.634%	2	215	-73.822%
2025-07-16	8.0000	8.0500	8.0000	8.0500	-25.463%	2	215	-68.944%
2025-07-11	10.8000	10.8000	10.8000	10.8000	-0.185%	10	216	-76.852%
2025-07-10	10.8200	10.8200	10.8200	10.8200	+4.139%	2	206	-76.895%
2025-07-09	10.3900	10.3900	10.3900	10.3900	-6.900%	2	204	-75.938%
2025-07-03	11.1600	11.1600	11.1600	11.1600	-14.154%	2	200	-77.599%
2025-07-01	13.0000	13.0000	13.0000	13.0000	+28.713%	1	200	-80.769%
2025-06-30	10.4900	10.4900	10.1000	10.1000	-0.688%	3	200	-75.248%
2025-06-26	10.1700	10.1700	10.1700	10.1700	+27.125%	2	197	-75.418%
2025-06-23	8.3800	8.3800	8.0000	8.0000	+0.629%	4	195	-68.750%
2025-06-20	7.9500	7.9500	7.9500	7.9500	-9.143%	4	191	-68.553%
2025-06-18	8.4100	8.7500	8.4100	8.7500	-5.405%	2	189	-71.429%
2025-06-17	9.2500	9.2500	9.2500	9.2500	-3.646%	2	189	-72.973%
2025-06-16	9.6000	9.6000	9.6000	9.6000	-12.965%	4	187	-73.958%
2025-06-13	11.0300	11.0300	11.0300	11.0300	+3.374%	2	187	-77.335%
2025-06-12	10.6700	10.6700	10.6700	10.6700	-13.952%	2	188	-76.570%
2025-06-11	12.3300	12.4000	12.3300	12.4000	-8.891%	3	186	-79.839%
2025-06-06	13.6100	13.6100	13.6100	13.6100	-0.874%	4	184	-81.631%
2025-06-04	14.1000	14.1000	13.7300	13.7300	+10.370%	22	180	-81.792%
2025-05-30	12.4400	12.4400	12.4400	12.4400	+1.138%	4	180	-79.904%
2025-05-27	12.3000	12.3000	12.3000	12.3000	+1.653%	2	178	-79.675%
2025-05-23	12.1000	12.1000	12.1000	12.1000	-8.679%	8	172	-79.339%
2025-05-21	15.6600	15.6600	12.9500	13.2500	-21.829%	54	172	-81.132%
2025-05-20	16.9500	16.9500	16.9500	16.9500	+6.604%	2	120	-85.251%
2025-05-16	15.9000	15.9000	15.9000	15.9000	+19.819%	4	118	-84.277%
2025-04-28	13.2700	13.2700	13.2700	13.2700	+2.077%	1	118	-81.161%
2025-04-25	13.0000	13.0000	13.0000	13.0000	+26.829%	2	118	-80.769%
2025-04-21	10.2500	10.2500	10.2500	10.2500	-22.466%	1	118	-75.610%
2025-04-09	13.1700	13.2200	13.1700	13.2200	-23.584%	8	117	-81.089%
2025-03-31	17.3000	17.3000	17.3000	17.3000	+11.613%	1	123	-85.549%
2025-03-19	15.5000	15.5000	15.5000	15.5000	+1.307%	1	122	-83.871%
2025-03-17	15.2500	15.3000	15.2500	15.3000	+2.000%	4	122	-83.660%
2025-03-14	15.1000	15.2000	15.0000	15.0000	+6.383%	60	118	-83.333%
2025-03-13	16.6200	16.6200	14.1000	14.1000	-17.976%	8	93	-82.270%
2025-03-12	17.1900	17.1900	17.1900	17.1900	-22.217%	2	93	-85.457%
2025-03-05	22.1000	22.1000	22.1000	22.1000	-2.985%	42	91	-88.688%
2025-02-25	22.7800	22.7800	22.7800	22.7800	+12.494%	1	49	-89.025%
2025-02-24	21.0000	21.0000	20.0000	20.2500	-17.850%	25	49	-87.654%
2025-02-20	23.9500	24.6500	23.9000	24.6500	+1.315%	9	51	-89.858%
2025-02-19	24.3300	24.3300	24.3300	24.3300	-7.066%	4	44	-89.725%
2025-02-12	26.1800	26.1800	26.1800	26.1800	+1.552%	2	42	-90.451%
2025-01-07	25.8000	25.8000	25.7800	25.7800	-1.977%	5	40	-90.303%
2024-12-31	26.3000	26.3000	26.3000	26.3000	-28.142%	5	33	-90.494%
2024-11-20	36.6000	36.6000	36.6000	36.6000	-6.154%	1	33	-93.169%
2024-11-19	39.0000	39.0000	39.0000	39.0000	-8.879%	1	32	-93.590%
2024-11-18	42.8000	42.8000	42.8000	42.8000	-0.465%	4	32	-94.159%
2024-11-12	43.0000	43.0000	43.0000	43.0000	+9.137%	1	28	-94.186%
2024-11-07	39.4000	39.4000	39.4000	39.4000	+11.299%	4	28	-93.655%
2024-11-06	35.4000	35.4000	35.4000	35.4000	-4.556%	4	28	-92.938%
2024-10-31	37.0300	37.0900	37.0300	37.0900	-7.736%	5	28	-93.260%
2024-10-28	40.2000	40.2000	40.2000	40.2000	-16.994%	1	23	-93.781%
2024-10-17	48.4300	48.4300	48.4300	48.4300	+1.318%	1	22	-94.838%
2024-10-16	47.8000	47.8000	47.8000	47.8000	+10.648%	1	22	-94.770%
2024-10-09	43.2000	43.2000	43.2000	43.2000	+1.815%	7	21	-94.213%
2024-10-08	42.4300	42.4300	42.4300	42.4300	+5.758%	2	14	-94.108%
2024-10-02	40.1200	40.1200	40.1200	40.1200	+7.560%	1	12	-93.769%
2024-09-27	37.3500	37.3500	37.3000	37.3000	+11.144%	4	12	-93.298%
2024-09-17	32.5500	33.7200	32.5500	33.5600	0.000%	12	12	-92.551%