Dark

LOW20270115C320
LOW Jan 15 2027 320.00 Call (LOW270115C00320000)
option OPRA

EOD

Sep 25, 2026

0.1100+10.000%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1100	0.1100	0.1100	0.1100	+10.000%	8	2,209	0.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,209	+10.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-66.667%	3	2,209	+120.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,209	-26.667%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-11.765%	201	2,209	-26.667%
2026-08-28	0.1700	0.1700	0.1700	0.1700	-32.000%	20	2,009	-35.294%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-28.571%	100	2,029	-56.000%
2026-08-25	0.2800	0.4000	0.2800	0.3500	-22.222%	83	1,929	-68.571%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-35.714%	1	1,889	-75.556%
2026-08-12	0.7000	0.7400	0.7000	0.7000	-36.364%	53	1,889	-84.286%
2026-08-11	1.2000	1.2000	1.0700	1.1000	+12.245%	26	1,852	-90.000%
2026-08-10	1.1500	1.1500	0.9500	0.9800	-18.333%	25	1,836	-88.776%
2026-08-07	1.1500	1.3200	1.1200	1.2000	+17.647%	625	1,814	-90.833%
2026-08-04	0.9300	1.1500	0.9300	1.0200	+27.500%	33	1,625	-89.216%
2026-08-03	0.7200	0.8000	0.7000	0.8000	+45.455%	12	1,632	-86.250%
2026-07-30	0.6500	0.6500	0.5500	0.5500	-31.250%	6	1,624	-80.000%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,619	-86.250%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-22.222%	10	1,620	-84.286%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,610	-87.778%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,610	-89.000%
2026-07-08	1.1000	1.1000	1.1000	1.1000	-26.667%	1	1,610	-90.000%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,610	-92.667%
2026-06-24	1.4000	1.6500	1.2000	1.6500	+83.333%	55	1,610	-93.333%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-37.931%	1	1,610	-87.778%
2026-06-22	1.5000	1.5000	1.4500	1.4500	-14.706%	91	1,610	-92.414%
2026-06-18	2.2000	2.2000	1.5500	1.7000	-22.727%	400	1,220	-93.529%
2026-06-15	2.2000	2.2000	2.2000	2.2000	-24.138%	1	1,220	-95.000%
2026-06-10	2.9000	2.9000	2.9000	2.9000	+31.818%	5	1,220	-96.207%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+69.231%	7	1,220	-95.000%
2026-06-05	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,217	-91.538%
2026-06-02	1.2000	1.3500	1.0200	1.3500	+8.000%	35	1,216	-91.852%
2026-06-01	1.5500	1.5500	1.1900	1.2500	-26.471%	7	1,221	-91.200%
2026-05-28	1.7000	1.7000	1.7000	1.7000	0.000%	3	1,225	-93.529%
2026-05-26	1.8500	1.8500	1.4000	1.7000	-5.556%	34	1,225	-93.529%
2026-05-22	1.8000	1.8000	1.8000	1.8000	0.000%	5	1,217	-93.889%
2026-05-20	1.8000	1.8000	1.8000	1.8000	-10.000%	8	1,212	-93.889%
2026-05-19	2.0000	2.0000	1.5000	2.0000	-3.846%	3	1,212	-94.500%
2026-05-18	2.2000	2.2000	2.0800	2.0800	+4.000%	11	1,212	-94.712%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-14.163%	2	1,212	-94.500%
2026-05-14	2.3300	2.3300	2.3300	2.3300	+7.870%	1	1,203	-95.279%
2026-05-13	2.2900	2.2900	2.1500	2.1600	-16.279%	3	1,202	-94.907%
2026-05-12	2.8000	2.8000	2.5000	2.5800	-6.182%	80	1,202	-95.736%
2026-05-11	2.7500	2.7500	2.5800	2.7500	-18.398%	23	1,202	-96.000%
2026-05-06	3.3700	3.3700	3.3700	3.3700	+38.683%	5	1,203	-96.736%
2026-05-05	2.6500	2.6500	2.4300	2.4300	-21.613%	15	1,203	-95.473%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-16.216%	5	1,198	-96.452%
2026-05-01	3.9100	3.9100	3.7000	3.7000	-6.091%	2	1,197	-97.027%
2026-04-30	3.9400	3.9400	3.9400	3.9400	-12.444%	10	1,197	-97.208%
2026-04-28	5.0000	5.0000	4.5000	4.5000	0.000%	3	1,192	-97.556%
2026-04-27	4.7000	4.7000	4.5000	4.5000	-2.174%	14	1,190	-97.556%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,189	-97.609%
2026-04-22	5.6000	5.6000	4.5000	4.5000	-18.182%	4	1,188	-97.556%
2026-04-21	5.6000	5.7000	5.5000	5.5000	+6.178%	6	1,188	-98.000%
2026-04-17	5.1800	5.1800	5.1800	5.1800	+32.821%	1	1,188	-97.876%
2026-04-16	3.9000	3.9000	3.9000	3.9000	-7.143%	4	1,188	-97.179%
2026-04-13	4.1000	4.2000	3.8600	4.2000	-14.286%	28	1,189	-97.381%
2026-04-10	4.8000	5.1000	4.5900	4.9000	+2.725%	29	1,165	-97.755%
2026-04-09	4.1000	5.4000	4.1000	4.7700	+10.930%	181	1,145	-97.694%
2026-04-08	4.3000	4.3000	4.3000	4.3000	+22.857%	1	1,139	-97.442%
2026-04-06	3.2000	3.5000	3.2000	3.5000	+2.941%	9	1,139	-96.857%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-15.423%	3	1,138	-96.765%
2026-04-01	4.0200	4.0200	4.0200	4.0200	+8.943%	5	1,138	-97.264%
2026-03-30	3.9000	3.9000	3.6500	3.6900	-8.889%	14	1,135	-97.019%
2026-03-26	4.0500	4.0500	4.0500	4.0500	+39.655%	1	1,149	-97.284%
2026-03-19	3.2500	3.3500	2.9000	2.9000	-13.174%	7	1,149	-96.207%
2026-03-18	3.6900	3.8300	3.3400	3.3400	-21.412%	381	1,152	-96.707%
2026-03-17	4.2500	4.2500	4.2500	4.2500	-8.602%	2	832	-97.412%
2026-03-16	4.6500	4.6500	4.6500	4.6500	-3.727%	4	830	-97.634%
2026-03-11	4.8300	4.8300	4.8300	4.8300	-21.463%	3	826	-97.723%
2026-03-10	6.1500	6.1500	6.1500	6.1500	+18.269%	2	823	-98.211%
2026-03-09	5.5300	5.5300	5.0000	5.2000	-14.754%	4	823	-97.885%
2026-03-06	5.6500	6.1000	5.6500	6.1000	-11.594%	4	843	-98.197%
2026-03-05	6.3500	6.9000	6.3500	6.9000	-4.033%	3	846	-98.406%
2026-03-04	7.2000	7.2000	7.1900	7.1900	-0.828%	11	847	-98.470%
2026-03-03	6.6000	7.2500	6.1000	7.2500	+3.571%	11	843	-98.483%
2026-03-02	7.7000	8.1500	7.0000	7.0000	-22.992%	169	840	-98.429%
2026-02-27	9.0900	9.0900	9.0900	9.0900	-0.656%	6	723	-98.790%
2026-02-25	9.1500	9.1500	9.1500	9.1500	-39.203%	7	722	-98.798%
2026-02-24	14.5500	15.0500	14.5500	15.0500	+19.444%	20	722	-99.269%
2026-02-23	12.5000	12.6000	12.4500	12.6000	-9.677%	6	723	-99.127%
2026-02-19	15.0000	15.0000	13.9500	13.9500	-10.000%	8	724	-99.211%
2026-02-18	15.5000	15.5000	15.5000	15.5000	-13.889%	2	725	-99.290%
2026-02-13	18.0000	18.0000	18.0000	18.0000	-7.692%	1	727	-99.389%
2026-02-12	19.5000	19.5000	19.5000	19.5000	+21.118%	1	727	-99.436%
2026-02-10	16.3000	16.3000	16.1000	16.1000	+17.690%	2	728	-99.317%
2026-02-09	13.3200	13.6800	13.3200	13.6800	+1.333%	12	729	-99.196%
2026-02-06	13.5000	13.5000	13.5000	13.5000	+4.651%	5	717	-99.185%
2026-02-05	12.9000	12.9000	12.9000	12.9000	-11.340%	1	717	-99.147%
2026-02-04	14.5500	14.5500	14.5500	14.5500	+21.250%	1	716	-99.244%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-18.089%	3	716	-99.083%
2026-01-22	14.6500	14.6500	14.6500	14.6500	+24.153%	1	716	-99.249%
2026-01-21	11.2500	11.8000	11.2500	11.8000	-1.007%	2	715	-99.068%
2026-01-20	11.9200	11.9200	11.9200	11.9200	-14.245%	1	715	-99.077%
2026-01-16	13.9000	13.9000	13.9000	13.9000	+0.944%	10	709	-99.209%
2026-01-15	13.7700	13.7700	13.7700	13.7700	+10.160%	1	709	-99.201%
2026-01-13	12.2500	12.5500	12.2500	12.5000	+7.296%	18	708	-99.120%
2026-01-12	10.4500	11.6500	10.4500	11.6500	+164.773%	63	699	-99.056%
2026-01-02	4.4000	4.4000	4.4000	4.4000	-7.563%	1	664	-97.500%
2025-12-29	4.7600	4.7600	4.7600	4.7600	-0.833%	1	665	-97.689%
2025-12-22	4.8000	4.8000	4.8000	4.8000	-22.456%	1	667	-97.708%
2025-12-05	6.5000	6.5000	6.0500	6.1900	+23.800%	14	667	-98.223%
2025-11-26	4.9000	5.0000	4.9000	5.0000	+58.730%	13	678	-97.800%
2025-11-18	2.8600	3.4000	2.8600	3.1500	-40.566%	25	678	-96.508%
2025-11-13	5.3000	5.3000	5.3000	5.3000	+4.536%	1	683	-97.925%
2025-11-06	5.0700	5.0700	5.0700	5.0700	-4.340%	1	684	-97.830%
2025-11-03	5.3000	5.3000	5.3000	5.3000	-16.404%	4	685	-97.925%
2025-10-29	6.3400	6.3400	6.3400	6.3400	-13.741%	1	685	-98.265%
2025-10-17	7.3500	7.3500	7.3500	7.3500	+52.174%	1	686	-98.503%
2025-10-10	5.0000	5.0000	4.8200	4.8300	-4.921%	17	687	-97.723%
2025-10-09	5.2000	5.2000	5.0800	5.0800	-13.752%	10	687	-97.835%
2025-10-08	5.8900	5.8900	5.8900	5.8900	-23.506%	1	696	-98.132%
2025-10-02	7.7000	7.7000	7.7000	7.7000	-12.500%	1	695	-98.571%
2025-09-29	8.8000	8.8000	8.8000	8.8000	-11.111%	2	695	-98.750%
2025-09-26	10.0000	10.1500	9.9000	9.9000	-10.000%	31	695	-98.889%
2025-09-22	11.0000	11.0000	11.0000	11.0000	-19.883%	13	687	-99.000%
2025-09-18	13.6300	13.7300	13.4600	13.7300	-9.073%	28	689	-99.199%
2025-09-17	15.1000	15.1000	15.1000	15.1000	+2.931%	1	669	-99.272%
2025-09-12	14.4500	14.6700	14.4500	14.6700	+1.172%	3	669	-99.250%
2025-09-08	14.5000	14.5000	14.5000	14.5000	+11.453%	1	669	-99.241%
2025-09-05	13.0100	13.0100	13.0100	13.0100	+16.161%	1	669	-99.154%
2025-09-04	11.2000	11.2000	11.2000	11.2000	+0.901%	1	669	-99.018%
2025-09-03	10.8000	11.1000	10.6200	11.1000	+10.338%	8	670	-99.009%
2025-08-21	10.0600	10.0600	10.0600	10.0600	-1.373%	5	667	-98.907%
2025-08-19	10.5000	10.7000	10.2000	10.2000	+12.707%	4	667	-98.922%
2025-08-13	9.0600	9.0600	9.0500	9.0500	+20.667%	10	668	-98.785%
2025-08-12	7.5000	7.5000	7.5000	7.5000	+3.448%	1	668	-98.533%
2025-08-11	7.2500	7.2500	7.2500	7.2500	+61.111%	1	669	-98.483%
2025-08-01	4.5000	4.5000	4.5000	4.5000	+28.571%	1	669	-97.556%
2025-07-21	3.6000	3.7000	3.5000	3.5000	+9.718%	3	668	-96.857%
2025-07-15	3.4000	3.4000	3.1900	3.1900	-25.814%	5	668	-96.552%
2025-07-09	4.5500	4.5500	4.2900	4.3000	-15.686%	10	672	-97.442%
2025-07-01	5.1000	5.1000	5.1000	5.1000	+18.605%	5	672	-97.843%
2025-06-27	4.3000	4.3000	4.3000	4.3000	+4.878%	1	672	-97.442%
2025-06-26	4.2000	4.2000	3.9000	4.1000	+2.500%	4	672	-97.317%
2025-06-24	4.0400	4.0400	4.0000	4.0000	+11.111%	2	672	-97.250%
2025-06-23	3.6000	3.6000	3.6000	3.6000	+2.857%	2	673	-96.944%
2025-06-18	3.5000	3.5000	3.5000	3.5000	-0.568%	5	675	-96.857%
2025-06-17	3.5200	3.5200	3.5200	3.5200	-12.000%	2	675	-96.875%
2025-06-16	3.8000	4.0000	3.8000	4.0000	-21.569%	2	673	-97.250%
2025-06-13	5.1000	5.1000	5.1000	5.1000	+8.974%	2	673	-97.843%
2025-06-11	4.6000	4.6800	4.6000	4.6800	-14.909%	12	673	-97.650%
2025-06-09	5.5000	5.5000	5.5000	5.5000	+4.762%	1	665	-98.000%
2025-06-06	5.2500	5.2500	5.2500	5.2500	-13.223%	2	665	-97.905%
2025-05-28	6.0500	6.0500	6.0500	6.0500	+7.080%	1	665	-98.182%
2025-05-22	5.6600	5.6600	5.6500	5.6500	-23.025%	14	665	-98.053%
2025-05-19	7.3400	7.3400	7.3400	7.3400	+7.153%	5	665	-98.501%
2025-05-14	6.9500	6.9500	6.8500	6.8500	+3.008%	2	665	-98.394%
2025-05-09	6.4400	6.6500	6.4400	6.6500	-1.481%	4	666	-98.346%
2025-05-07	6.7500	6.7500	6.7500	6.7500	+21.622%	1	667	-98.370%
2025-04-30	5.5500	5.6200	5.5500	5.5500	+0.909%	10	667	-98.018%
2025-04-28	5.5100	5.6700	5.5000	5.5000	0.000%	106	663	-98.000%
2025-04-16	5.5000	5.5000	5.5000	5.5000	-14.063%	6	641	-98.000%
2025-04-07	6.4000	6.4000	6.4000	6.4000	-17.526%	1	645	-98.281%
2025-04-04	7.7600	7.7600	7.7600	7.7600	+12.464%	2	646	-98.582%
2025-04-03	6.8800	6.9000	6.8200	6.9000	-20.690%	8	646	-98.406%
2025-03-31	8.7900	8.7900	8.7000	8.7000	+12.987%	2	646	-98.736%
2025-03-28	7.8000	7.8000	7.7000	7.7000	-10.983%	8	645	-98.571%
2025-03-27	8.5700	8.7000	8.5700	8.6500	+12.338%	28	645	-98.728%
2025-03-25	7.7000	7.7000	7.7000	7.7000	+0.785%	1	645	-98.571%
2025-03-20	7.6400	7.6400	7.6400	7.6400	-0.779%	1	646	-98.560%
2025-03-17	7.6800	7.7000	7.6800	7.7000	-23.000%	2	646	-98.571%
2025-03-12	10.0000	10.0000	10.0000	10.0000	-21.011%	6	646	-98.900%
2025-03-10	12.7000	12.7000	12.6600	12.6600	+12.135%	3	652	-99.131%
2025-03-07	12.1500	12.1500	11.2900	11.2900	-10.751%	6	653	-99.026%
2025-03-06	11.1500	12.6500	11.1500	12.6500	+8.958%	15	648	-99.130%
2025-03-05	11.6000	11.6100	11.6000	11.6100	+3.661%	3	648	-99.053%
2025-03-04	11.2000	11.2000	11.2000	11.2000	-14.504%	2	645	-99.018%
2025-03-03	13.1000	13.1000	13.1000	13.1000	+0.769%	2	643	-99.160%
2025-02-28	13.6500	13.6500	13.0000	13.0000	+2.686%	10	641	-99.154%
2025-02-27	12.6600	12.6600	12.6600	12.6600	-1.860%	2	637	-99.131%
2025-02-26	12.9000	12.9000	12.9000	12.9000	+3.200%	4	637	-99.147%
2025-02-25	12.0100	12.5500	12.0100	12.5000	+22.790%	4	633	-99.120%
2025-02-24	10.5000	10.6500	10.1800	10.1800	-19.843%	8	635	-98.919%
2025-02-21	12.7000	12.7000	12.7000	12.7000	+1.195%	4	631	-99.134%
2025-02-20	12.5500	12.5500	12.5500	12.5500	-2.486%	2	629	-99.124%
2025-02-19	12.8800	12.8800	12.8700	12.8700	-7.277%	2	627	-99.145%
2025-02-18	13.8800	13.8800	13.8800	13.8800	-5.256%	2	621	-99.207%
2025-02-14	15.0000	15.0000	14.6500	14.6500	-1.678%	6	621	-99.249%
2025-02-13	14.9000	14.9000	14.9000	14.9000	+6.810%	6	615	-99.262%
2025-02-12	13.9500	13.9500	13.9500	13.9500	-16.617%	2	615	-99.211%
2025-02-11	16.2100	16.7300	16.2100	16.7300	+2.512%	4	613	-99.342%
2025-02-10	15.2000	16.3200	15.2000	16.3200	+1.053%	4	609	-99.326%
2025-02-07	16.1500	16.1500	16.1500	16.1500	-0.920%	4	605	-99.319%
2025-02-06	17.0000	17.0000	16.3000	16.3000	-3.948%	4	603	-99.325%
2025-02-05	16.8900	16.9700	16.8900	16.9700	+3.476%	4	599	-99.352%
2025-02-04	16.4000	16.4000	16.4000	16.4000	-2.613%	4	595	-99.329%
2025-02-03	15.9000	16.8400	15.9000	16.8400	-6.027%	4	591	-99.347%
2025-01-31	19.1300	19.1300	17.9200	17.9200	-8.850%	12	587	-99.386%
2025-01-30	19.8700	19.8700	19.6600	19.6600	+4.574%	8	581	-99.440%
2025-01-29	20.1700	20.1700	18.8000	18.8000	-5.433%	10	573	-99.415%
2025-01-28	20.1500	20.1500	19.8800	19.8800	-6.315%	12	563	-99.447%
2025-01-27	19.5900	21.2200	19.5900	21.2200	+14.209%	18	551	-99.482%
2025-01-24	17.9100	19.0900	17.7500	18.5800	+3.337%	192	533	-99.408%
2025-01-23	17.1000	18.3100	17.1000	17.9800	+4.840%	370	439	-99.388%
2025-01-22	18.5000	18.5000	17.1500	17.1500	-8.436%	11	69	-99.359%
2025-01-21	18.7900	18.7900	18.7300	18.7300	+2.294%	20	19	-99.413%
2025-01-17	17.4500	18.3100	17.4500	18.3100	+17.297%	58	19	-99.399%
2024-12-19	15.6100	15.6100	15.6100	15.6100	-42.292%	2	19	-99.295%
2024-11-27	27.0500	27.0500	27.0500	27.0500	+23.010%	8	11	-99.593%
2024-11-20	21.9900	21.9900	21.9900	21.9900	-15.972%	1	11	-99.500%
2024-11-14	26.2200	26.4300	26.1500	26.1700	+16.518%	11	10	-99.580%
2024-10-29	22.4600	22.4600	22.4600	22.4600	-8.847%	2	14	-99.510%
2024-10-25	24.6400	24.6400	24.6400	24.6400	-14.206%	8	14	-99.554%
2024-10-09	28.5900	28.8400	28.3700	28.7200	0.000%	10	10	-99.617%