Dark

LOW20270115P190
LOW Jan 15 2027 190.00 Put (LOW270115P00190000)
option OPRA

EOD

Sep 29, 2026

13.00-0.763%(-0.10)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.4000	13.4100	13.0000	13.0000	-0.763%	24	3,699	0.000%
2026-09-28	13.0700	13.2000	12.6000	13.1000	-2.385%	11	3,676	-0.763%
2026-09-25	12.8000	13.4200	12.8000	13.4200	+2.443%	7	3,677	-3.130%
2026-09-24	11.7200	13.1000	11.7200	13.1000	+33.673%	15	3,675	-0.763%
2026-09-22	10.1000	10.5000	9.8000	9.8000	-11.312%	19	3,673	+32.653%
2026-09-21	11.2000	11.7000	11.0000	11.0500	+0.638%	23	3,670	+17.647%
2026-09-18	10.6500	11.2000	10.4900	10.9800	+5.072%	166	3,660	+18.397%
2026-09-17	10.6000	10.7000	10.0900	10.4500	+4.500%	370	3,505	+24.402%
2026-09-16	10.0000	10.0000	10.0000	10.0000	-3.382%	4	3,217	+30.000%
2026-09-15	10.2000	10.3500	10.2000	10.3500	+18.693%	2	3,220	+25.604%
2026-09-14	9.3000	9.3000	8.7200	8.7200	-2.022%	2	3,220	+49.083%
2026-09-11	9.5100	9.5100	8.9000	8.9000	-13.592%	3	3,220	+46.067%
2026-09-10	10.0000	10.3000	9.8000	10.3000	+13.187%	6	3,219	+26.214%
2026-09-09	8.6500	9.2000	8.6500	9.1000	+12.346%	5	3,218	+42.857%
2026-09-08	8.1000	8.1000	8.1000	8.1000	+10.959%	2	3,216	+60.494%
2026-09-04	8.0900	8.0900	7.3000	7.3000	-7.595%	6	3,214	+78.082%
2026-09-03	8.4000	8.4000	7.9000	7.9000	-5.952%	5	3,214	+64.557%
2026-09-02	8.4000	8.4000	8.4000	8.4000	-3.002%	19	3,212	+54.762%
2026-09-01	7.6000	8.6600	7.6000	8.6600	+21.972%	22	3,212	+50.115%
2026-08-28	7.1000	7.1000	7.1000	7.1000	-4.054%	1	3,228	+83.099%
2026-08-27	7.4000	7.4000	7.4000	7.4000	+23.333%	1	3,228	+75.676%
2026-08-26	6.0000	6.0000	6.0000	6.0000	+15.385%	1	3,229	+116.667%
2026-08-24	5.2000	5.2000	5.2000	5.2000	-9.722%	19	3,228	+150.000%
2026-08-21	5.7600	5.7600	5.7600	5.7600	+10.769%	1	3,222	+125.694%
2026-08-20	5.2000	5.2000	5.2000	5.2000	+7.216%	1	3,222	+150.000%
2026-08-19	4.8500	4.8500	4.8500	4.8500	-19.167%	1	3,222	+168.041%
2026-08-18	5.6600	6.0000	5.6600	6.0000	-10.581%	19	3,222	+116.667%
2026-08-17	6.5000	6.7100	6.5000	6.7100	+6.003%	4	3,220	+93.741%
2026-08-14	6.3300	6.3300	6.3300	6.3300	-5.944%	1	3,217	+105.371%
2026-08-12	6.5000	6.7300	6.5000	6.7300	+6.825%	3	3,217	+93.165%
2026-08-10	6.7000	6.7000	6.3000	6.3000	-8.696%	5	3,215	+106.349%
2026-08-05	6.9000	6.9000	6.9000	6.9000	-25.000%	1	3,215	+88.406%
2026-08-03	9.2000	9.2000	9.2000	9.2000	+24.324%	1	3,215	+41.304%
2026-07-29	7.5000	7.5000	7.4000	7.4000	-18.681%	11	3,216	+75.676%
2026-07-27	9.1000	9.1000	9.1000	9.1000	-18.750%	1	3,216	+42.857%
2026-07-22	11.2000	11.2000	11.2000	11.2000	-8.197%	1	3,215	+16.071%
2026-07-21	12.2000	12.2000	12.2000	12.2000	+9.910%	1	3,215	+6.557%
2026-07-20	9.6900	11.5000	9.6900	11.1000	+8.824%	3	3,215	+17.117%
2026-07-17	10.2000	10.2000	10.2000	10.2000	+24.088%	5	3,215	+27.451%
2026-07-16	8.4000	8.4000	8.2200	8.2200	-17.800%	2	3,210	+58.151%
2026-07-15	9.4000	10.5000	9.4000	10.0000	+16.279%	3,002	3,152	+30.000%
2026-07-10	8.6000	8.6000	8.6000	8.6000	0.000%	1	210	+51.163%
2026-07-09	8.6000	8.6000	8.6000	8.6000	-3.262%	1	210	+51.163%
2026-07-08	8.8900	8.8900	8.8900	8.8900	+28.841%	1	209	+46.232%
2026-07-07	6.5000	6.9000	6.5000	6.9000	+1.471%	3	209	+88.406%
2026-07-06	6.8000	6.8000	6.8000	6.8000	-11.688%	1	209	+91.176%
2026-06-30	7.7000	7.7000	7.7000	7.7000	+2.122%	1	210	+68.831%
2026-06-24	8.0000	8.0000	7.3000	7.5400	-13.333%	8	210	+72.414%
2026-06-22	8.6000	8.7000	8.6000	8.7000	+16.622%	2	207	+49.425%
2026-06-18	7.4500	7.4600	7.4500	7.4600	-13.256%	2	206	+74.263%
2026-06-12	8.9000	8.9000	8.6000	8.6000	-19.626%	2	206	+51.163%
2026-06-10	10.4000	10.7000	10.4000	10.7000	-1.835%	2	204	+21.495%
2026-06-09	10.9000	10.9000	10.9000	10.9000	+12.371%	2	203	+19.266%
2026-05-29	8.9700	9.7000	8.9700	9.7000	+3.191%	12	202	+34.021%
2026-05-28	9.0900	9.4000	9.0900	9.4000	-8.738%	5	194	+38.298%
2026-05-26	9.6500	10.3000	9.6500	10.3000	+3.000%	74	189	+26.214%
2026-05-22	10.0000	10.0000	10.0000	10.0000	+5.263%	1	173	+30.000%
2026-05-21	10.1000	10.1000	9.5000	9.5000	+1.064%	4	172	+36.842%
2026-05-19	9.6000	9.7000	9.4000	9.4000	-1.053%	6	172	+38.298%
2026-05-18	9.3000	9.5000	9.0000	9.5000	+4.396%	12	168	+36.842%
2026-05-15	9.0000	9.3000	9.0000	9.1000	+4.598%	11	168	+42.857%
2026-05-14	9.0000	9.0000	8.7000	8.7000	-8.421%	4	153	+49.425%
2026-05-13	9.6000	9.6000	9.5000	9.5000	+14.458%	2	149	+36.842%
2026-05-12	8.5000	8.6000	8.2900	8.3000	+6.003%	9	149	+56.627%
2026-05-06	7.8300	7.8300	7.8300	7.8300	+4.400%	1	149	+66.028%
2026-05-01	7.0500	7.5000	7.0500	7.5000	+14.504%	4	147	+73.333%
2026-04-28	6.5500	6.5500	6.5500	6.5500	+19.091%	1	147	+98.473%
2026-04-17	5.5000	5.5000	5.5000	5.5000	-14.063%	2	148	+136.364%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-5.882%	1	146	+103.125%
2026-04-13	6.8000	6.8000	6.8000	6.8000	-4.762%	1	145	+91.176%
2026-04-09	7.3000	7.3000	7.1400	7.1400	+0.563%	3	144	+82.073%
2026-04-08	6.8100	7.1000	6.8100	7.1000	-22.826%	2	143	+83.099%
2026-04-07	9.2000	9.2000	9.2000	9.2000	+15.144%	1	143	+41.304%
2026-03-25	7.9900	7.9900	7.9900	7.9900	-6.000%	2	142	+62.703%
2026-03-23	8.5000	8.5000	8.5000	8.5000	-2.299%	1	140	+52.941%
2026-03-18	8.7000	8.7000	8.7000	8.7000	+147.159%	2	139	+49.425%
2026-01-16	3.5200	3.5200	3.5200	3.5200	-26.205%	1	138	+269.318%
2026-01-09	4.7700	4.7700	4.7700	4.7700	-28.271%	1	138	+172.537%
2026-01-06	6.6500	6.6500	6.6500	6.6500	-36.364%	1	138	+95.489%
2025-11-17	10.4500	10.4500	10.4500	10.4500	+5.449%	4	137	+24.402%
2025-11-14	9.9100	9.9100	9.9100	9.9100	+27.871%	1	141	+31.181%
2025-10-28	7.7500	7.7500	7.7500	7.7500	-28.571%	1	141	+67.742%
2025-10-10	10.8500	10.8500	10.8500	10.8500	+109.865%	1	141	+19.816%
2025-09-09	5.1700	5.1700	5.1700	5.1700	-16.343%	1	142	+151.451%
2025-08-28	6.1800	6.1800	6.1800	6.1800	-14.759%	5	142	+110.356%
2025-08-13	7.2500	7.2500	7.2500	7.2500	-35.954%	1	137	+79.310%
2025-07-24	11.3200	11.3200	11.3200	11.3200	-11.907%	10	137	+14.841%
2025-07-14	12.8500	12.8500	12.8500	12.8500	+14.732%	1	138	+1.167%
2025-07-10	11.2000	11.2000	11.2000	11.2000	-7.514%	1	137	+16.071%
2025-07-03	12.1400	12.1400	12.1100	12.1100	+4.848%	10	128	+7.349%
2025-07-01	11.5500	11.5500	11.5500	11.5500	-17.500%	2	128	+12.554%
2025-06-24	15.1200	15.1200	14.0000	14.0000	-0.071%	2	128	-7.143%
2025-06-11	13.1200	14.0100	13.1200	14.0100	+1.448%	2	127	-7.209%
2025-05-30	13.7000	13.8100	13.7000	13.8100	-2.883%	8	127	-5.865%
2025-05-29	13.9500	14.2200	13.9500	14.2200	-8.258%	2	127	-8.579%
2025-05-07	15.4500	15.5000	15.4500	15.5000	+5.947%	8	127	-16.129%
2025-05-02	14.8800	14.8800	14.6300	14.6300	-8.276%	8	123	-11.141%
2025-05-01	15.7500	15.9500	15.7500	15.9500	-18.205%	4	119	-18.495%
2025-04-07	19.8200	19.8200	19.5000	19.5000	+90.802%	8	115	-33.333%
2025-04-02	12.6300	12.6300	10.2200	10.2200	-23.731%	35	115	+27.202%
2025-03-31	13.8600	13.8800	13.3700	13.4000	-1.832%	14	133	-2.985%
2025-03-28	13.6500	13.6500	13.6500	13.6500	+7.905%	4	144	-4.762%
2025-03-24	12.6500	12.6500	12.6500	12.6500	-13.356%	1	146	+2.767%
2025-03-19	14.6000	14.6000	14.6000	14.6000	-4.886%	1	146	-10.959%
2025-03-14	15.3500	15.3500	15.3500	15.3500	+40.955%	2	146	-15.309%
2025-03-10	11.6000	11.6000	10.8800	10.8900	-2.768%	28	146	+19.376%
2025-03-04	11.1000	11.2000	11.1000	11.2000	+10.563%	74	73	+16.071%
2025-03-03	9.4000	10.1300	9.4000	10.1300	-8.903%	75	73	+28.332%
2025-02-25	11.1200	11.1200	11.1200	11.1200	+0.633%	3	23	+16.906%
2025-02-21	11.0500	11.0500	11.0500	11.0500	+50.340%	2	23	+17.647%
2025-01-22	7.3500	7.3500	7.3500	7.3500	-24.070%	10	22	+76.871%
2024-12-26	9.6800	9.6800	9.6800	9.6800	+27.704%	1	12	+34.298%
2024-12-03	7.5800	7.5800	7.5800	7.5800	-13.371%	1	11	+71.504%
2024-11-19	8.7500	8.7500	8.7500	8.7500	0.000%	10	10	+48.571%