Dark

LOW20270115P180
LOW Jan 15 2027 180.00 Put (LOW270115P00180000)
option OPRA

EOD

Sep 24, 2026

7.82+20.308%(+1.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.8200	7.8200	7.8200	7.8200	+20.308%	2	350	0.000%
2026-09-23	6.5000	6.5000	6.5000	6.5000	+10.169%	1	348	+20.308%
2026-09-22	5.9000	5.9000	5.9000	5.9000	-14.493%	1	347	+32.542%
2026-09-21	7.3700	7.7500	6.9000	6.9000	+1.471%	9	348	+13.333%
2026-09-18	6.6000	7.0000	6.6000	6.8000	+4.615%	6	348	+15.000%
2026-09-17	6.5100	6.6600	6.5000	6.5000	+3.175%	5	348	+20.308%
2026-09-15	6.5000	6.6000	6.3000	6.3000	+14.545%	113	346	+24.127%
2026-09-14	5.7000	5.9000	5.5000	5.5000	-8.333%	7	261	+42.182%
2026-09-11	6.0000	6.0000	6.0000	6.0000	-4.762%	12	263	+30.333%
2026-09-10	6.4000	6.4000	6.3000	6.3000	+10.526%	2	263	+24.127%
2026-09-09	6.0000	6.0000	5.7000	5.7000	+14.000%	3	262	+37.193%
2026-09-08	5.0000	5.0000	5.0000	5.0000	-9.091%	2	262	+56.400%
2026-09-02	5.5000	5.5000	5.5000	5.5000	-1.786%	1	262	+42.182%
2026-09-01	5.3000	5.6000	5.3000	5.6000	+24.444%	3	262	+39.643%
2026-08-31	4.5500	4.5500	4.5000	4.5000	+2.273%	4	263	+73.778%
2026-08-28	4.4000	4.4000	4.4000	4.4000	+22.563%	2	264	+77.727%
2026-08-20	3.5900	3.5900	3.5900	3.5900	+7.164%	1	264	+117.827%
2026-08-19	3.8500	3.8500	3.3500	3.3500	-20.238%	11	264	+133.433%
2026-08-17	4.2000	4.2000	4.2000	4.2000	-0.474%	3	255	+86.190%
2026-08-14	4.2200	4.2200	4.2200	4.2200	-0.706%	1	255	+85.308%
2026-08-13	4.2500	4.2500	4.2500	4.2500	-6.181%	1	255	+84.000%
2026-08-12	4.5300	4.5300	4.5300	4.5300	-16.881%	1	256	+72.627%
2026-08-04	5.4500	5.4500	5.4500	5.4500	-18.045%	6	256	+43.486%
2026-08-03	6.6500	6.6500	6.6500	6.6500	+11.953%	1	262	+17.594%
2026-07-30	5.8400	5.9400	5.8400	5.9400	+14.231%	6	262	+31.650%
2026-07-29	5.2000	5.2000	5.2000	5.2000	-13.043%	14	260	+50.385%
2026-07-27	5.9800	5.9800	5.9800	5.9800	-25.250%	1	246	+30.769%
2026-07-24	8.2000	8.2000	7.9600	8.0000	-1.112%	9	246	-2.250%
2026-07-22	8.1000	8.1000	8.0900	8.0900	-5.930%	40	254	-3.337%
2026-07-21	8.6000	8.7000	8.6000	8.6000	+40.984%	5	239	-9.070%
2026-07-10	6.1000	6.1000	6.1000	6.1000	0.000%	1	241	+28.197%
2026-07-09	6.1000	6.1000	6.1000	6.1000	+22.000%	1	241	+28.197%
2026-07-07	4.6000	5.0000	4.6000	5.0000	+2.459%	6	240	+56.400%
2026-07-02	4.8800	4.8800	4.8800	4.8800	-15.717%	1	240	+60.246%
2026-06-30	5.4000	5.7900	5.4000	5.7900	+6.044%	2	240	+35.060%
2026-06-25	5.4600	5.4600	5.4600	5.4600	-10.492%	1	239	+43.223%
2026-06-22	6.1000	6.1000	6.1000	6.1000	+7.018%	1	240	+28.197%
2026-06-15	5.7000	5.7000	5.7000	5.7000	-10.938%	1	240	+37.193%
2026-06-12	6.3000	6.4000	6.2000	6.4000	-5.882%	3	239	+22.188%
2026-06-11	6.8000	6.8000	6.8000	6.8000	-19.048%	1	237	+15.000%
2026-06-05	8.4000	8.4000	8.4000	8.4000	+2.439%	1	237	-6.905%
2026-06-01	7.7900	8.2000	7.7900	8.2000	+17.143%	3	236	-4.634%
2026-05-29	6.8000	7.0000	6.8000	7.0000	-0.568%	10	234	+11.714%
2026-05-27	7.0400	7.0400	7.0400	7.0400	-13.086%	1	227	+11.080%
2026-05-26	7.4000	8.1000	7.4000	8.1000	+12.500%	7	226	-3.457%
2026-05-22	7.2000	7.2000	7.2000	7.2000	-1.370%	32	224	+8.611%
2026-05-21	7.3000	7.5000	7.3000	7.3000	+2.817%	43	192	+7.123%
2026-05-19	7.3000	7.3000	7.1000	7.1000	+5.970%	2	192	+10.141%
2026-05-18	6.6000	6.7000	6.5000	6.7000	-1.471%	5	160	+16.716%
2026-05-15	6.5000	6.8000	6.5000	6.8000	+4.615%	2	160	+15.000%
2026-05-14	6.7000	6.7000	6.5000	6.5000	-15.584%	6	156	+20.308%
2026-05-13	7.1000	7.7000	7.1000	7.7000	+26.230%	9	157	+1.558%
2026-05-12	6.0000	6.1000	6.0000	6.1000	-3.175%	4	157	+28.197%
2026-05-11	6.3000	6.3000	6.3000	6.3000	+6.599%	1	157	+24.127%
2026-05-08	5.9100	5.9100	5.9100	5.9100	+7.455%	8	155	+32.318%
2026-05-07	5.5000	5.5000	5.5000	5.5000	-12.698%	39	151	+42.182%
2026-04-29	6.1000	6.3000	6.1000	6.3000	+28.571%	6	116	+24.127%
2026-04-14	4.9000	4.9000	4.9000	4.9000	-5.769%	1	115	+59.592%
2026-04-10	5.2000	5.2000	5.2000	5.2000	+1.961%	1	114	+50.385%
2026-04-09	5.6000	5.6000	5.1000	5.1000	-7.273%	2	113	+53.333%
2026-04-08	5.5000	5.5000	5.5000	5.5000	-23.611%	1	113	+42.182%
2026-04-07	7.2000	7.2000	7.2000	7.2000	+5.882%	1	112	+8.611%
2026-04-06	6.8000	6.8000	6.8000	6.8000	-5.556%	1	112	+15.000%
2026-04-02	7.5700	7.5700	7.2000	7.2000	0.000%	19	120	+8.611%
2026-03-31	7.2000	7.2000	7.2000	7.2000	-6.494%	1	120	+8.611%
2026-03-30	7.6000	7.7000	7.5000	7.7000	+43.123%	71	120	+1.558%
2026-03-13	5.6000	5.6500	5.1200	5.3800	+7.600%	4	103	+45.353%
2026-03-12	5.0000	5.0000	5.0000	5.0000	+25.945%	1	105	+56.400%
2026-03-06	3.9700	3.9700	3.9700	3.9700	+26.032%	20	106	+96.977%
2026-03-02	3.1600	3.1600	3.1500	3.1500	+3.279%	20	106	+148.254%
2026-02-27	3.0600	3.0600	3.0500	3.0500	+27.083%	2	106	+156.393%
2026-02-17	2.4000	2.4000	2.4000	2.4000	+4.348%	2	108	+225.833%
2026-02-12	2.3000	2.3000	2.3000	2.3000	-18.728%	1	110	+240.000%
2026-02-03	2.8300	2.8300	2.8300	2.8300	-8.710%	4	109	+176.325%
2026-01-29	2.9700	3.1000	2.9700	3.1000	+19.231%	12	109	+152.258%
2026-01-26	2.6000	2.6000	2.6000	2.6000	-4.762%	3	117	+200.769%
2026-01-22	2.7300	2.7300	2.7300	2.7300	-22.881%	5	117	+186.447%
2026-01-12	3.4900	3.5400	3.4900	3.5400	-9.694%	3	117	+120.904%
2026-01-09	3.9200	3.9200	3.9200	3.9200	-19.175%	1	120	+99.490%
2026-01-02	4.8500	4.8500	4.8500	4.8500	-11.818%	1	121	+61.237%
2025-12-22	5.5000	5.5000	5.5000	5.5000	+6.796%	2	121	+42.182%
2025-12-19	5.1500	5.1500	5.1500	5.1500	-34.311%	5	119	+51.845%
2025-11-21	7.8400	7.8400	7.8400	7.8400	+10.112%	1	119	-0.255%
2025-11-19	7.4200	7.4200	6.9400	7.1200	-22.101%	25	120	+9.831%
2025-11-18	9.1400	9.1400	9.1400	9.1400	+28.551%	4	123	-14.442%
2025-10-21	6.7000	7.1200	6.7000	7.1100	-1.524%	21	123	+9.986%
2025-10-08	7.2200	7.2200	7.2200	7.2200	+3.438%	1	104	+8.310%
2025-10-07	7.1000	7.1000	6.9800	6.9800	+71.078%	2	103	+12.034%
2025-09-09	4.0800	4.0800	4.0800	4.0800	-22.286%	1	103	+91.667%
2025-08-20	5.1500	5.2500	5.1500	5.2500	-12.935%	3	104	+48.952%
2025-08-14	6.0400	6.0400	6.0300	6.0300	-5.781%	20	103	+29.685%
2025-08-13	6.4000	6.4000	6.4000	6.4000	-15.789%	10	103	+22.188%
2025-08-07	7.0600	7.6500	7.0000	7.6000	-9.200%	42	103	+2.895%
2025-07-28	8.3700	8.3700	8.3700	8.3700	-9.806%	1	84	-6.571%
2025-07-23	9.2800	9.2800	9.2800	9.2800	-2.521%	1	84	-15.733%
2025-07-22	9.5200	9.5200	9.5200	9.5200	-15.378%	1	85	-17.857%
2025-07-16	11.2500	11.2500	11.2500	11.2500	+40.625%	1	86	-30.489%
2025-07-10	8.0000	8.0000	8.0000	8.0000	-15.789%	1	85	-2.250%
2025-07-01	9.3900	9.5000	9.3900	9.5000	-14.105%	3	84	-17.684%
2025-06-25	11.0600	11.0600	11.0600	11.0600	-18.974%	1	85	-29.295%
2025-06-18	13.6500	13.6500	13.6500	13.6500	+7.059%	1	85	-42.711%
2025-06-17	12.7500	12.7500	12.7500	12.7500	+15.909%	1	85	-38.667%
2025-06-11	10.2900	11.0000	10.2900	11.0000	+5.668%	4	84	-28.909%
2025-06-06	10.5000	10.5000	10.4100	10.4100	-7.713%	8	80	-24.880%
2025-05-30	11.0000	11.2800	11.0000	11.2800	+0.178%	4	80	-30.674%
2025-05-29	11.1500	11.2600	11.1500	11.2600	+6.730%	2	80	-30.551%
2025-05-12	10.4300	10.5500	10.4300	10.5500	-16.070%	4	79	-25.877%
2025-05-09	12.5900	12.5900	12.5700	12.5700	-1.257%	8	77	-37.788%
2025-05-07	12.6100	12.7300	12.6100	12.7300	-2.824%	6	77	-38.570%
2025-05-01	12.8000	13.1000	12.8000	13.1000	+2.745%	19	74	-40.305%
2025-04-29	12.7500	12.7500	12.7500	12.7500	+2.000%	2	74	-38.667%
2025-04-25	12.5000	12.5000	12.5000	12.5000	-23.780%	22	72	-37.440%
2025-04-07	15.8500	16.4000	15.5700	16.4000	+28.125%	17	72	-52.317%
2025-04-03	12.0600	12.8000	12.0600	12.8000	+12.875%	13	70	-38.906%
2025-03-31	11.2600	11.3400	11.2600	11.3400	+11.614%	7	70	-31.041%
2025-03-27	10.1600	10.1600	10.1600	10.1600	-3.238%	1	70	-23.031%
2025-03-24	10.5000	10.5000	10.5000	10.5000	-15.527%	1	70	-25.524%
2025-03-14	12.7500	12.7500	12.4300	12.4300	+30.021%	4	69	-37.088%
2025-03-07	9.6300	9.6300	9.5600	9.5600	+2.246%	4	68	-18.201%
2025-03-05	9.3500	9.3500	9.3500	9.3500	+1.741%	1	66	-16.364%
2025-03-04	8.8700	9.1900	8.8700	9.1900	+2.111%	71	66	-14.908%
2025-02-25	9.0000	9.0000	9.0000	9.0000	+8.434%	1	14	-13.111%
2024-12-19	8.3000	8.3000	8.3000	8.3000	+37.645%	10	14	-5.783%
2024-11-29	6.0300	6.0300	6.0300	6.0300	-17.397%	2	4	+29.685%
2024-11-19	7.3000	7.3000	7.3000	7.3000	0.000%	3	3	+7.123%