Dark

LOW20270115P200
LOW Jan 15 2027 200.00 Put (LOW270115P00200000)
option OPRA

EOD

Sep 25, 2026

18.70+2.242%(+0.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	18.7000	18.7000	18.7000	18.7000	+2.242%	2	988	0.000%
2026-09-24	17.4700	18.2900	17.4700	18.2900	+16.497%	6	986	+2.242%
2026-09-22	15.2000	15.7000	15.2000	15.7000	-3.681%	5	981	+19.108%
2026-09-21	16.6800	16.6800	16.3000	16.3000	+0.742%	3	978	+14.724%
2026-09-18	15.6500	16.4700	15.5700	16.1800	+4.387%	160	975	+15.575%
2026-09-17	14.5000	15.6400	14.5000	15.5000	+5.730%	362	873	+20.645%
2026-09-16	14.1400	14.8400	14.1400	14.6600	+8.593%	35	776	+27.558%
2026-09-14	13.9000	13.9000	13.5000	13.5000	-1.099%	2	752	+38.519%
2026-09-11	13.8300	14.3000	13.6500	13.6500	-9.722%	16	751	+36.996%
2026-09-10	15.0000	15.1200	14.7800	15.1200	+11.176%	11	738	+23.677%
2026-09-09	12.7000	13.6000	12.7000	13.6000	+10.390%	3	730	+37.500%
2026-09-08	12.3000	12.3200	12.3000	12.3200	+10.991%	2	730	+51.786%
2026-09-04	12.2000	12.2000	11.1000	11.1000	-7.500%	8	733	+68.468%
2026-09-03	12.4000	12.5000	11.9000	12.0000	-6.250%	20	733	+55.833%
2026-09-02	12.8000	12.8000	12.8000	12.8000	-3.759%	5	721	+46.094%
2026-09-01	11.7000	13.3000	11.5000	13.3000	+24.299%	9	721	+40.602%
2026-08-31	10.5000	11.1000	10.5000	10.7000	+5.941%	14	718	+74.766%
2026-08-28	10.3500	10.6000	10.1000	10.1000	-5.607%	23	708	+85.149%
2026-08-27	10.8600	10.8600	10.7000	10.7000	+17.582%	4	693	+74.766%
2026-08-26	8.7000	9.1000	8.7000	9.1000	+16.667%	41	691	+105.495%
2026-08-24	8.5000	8.5000	7.8000	7.8000	-4.878%	5	703	+139.744%
2026-08-21	8.2000	8.2000	8.2000	8.2000	-5.093%	3	698	+128.049%
2026-08-20	8.0000	8.6400	8.0000	8.6400	+11.628%	5	698	+116.435%
2026-08-19	7.2000	7.7400	7.2000	7.7400	-13.520%	2	697	+141.602%
2026-08-18	8.9000	8.9500	8.8000	8.9500	-6.283%	70	697	+108.939%
2026-08-17	9.5500	9.5500	9.5500	9.5500	+1.596%	1	742	+95.812%
2026-08-14	9.3500	9.4000	9.3500	9.4000	-4.762%	4	742	+98.936%
2026-08-12	9.7000	9.8700	9.7000	9.8700	+15.035%	3	743	+89.463%
2026-08-11	8.3000	8.5800	8.2000	8.5800	-12.449%	8	744	+117.949%
2026-08-10	9.8000	9.8000	9.8000	9.8000	+14.086%	1	738	+90.816%
2026-08-07	8.6000	8.7000	8.5900	8.5900	-15.784%	10	737	+117.695%
2026-08-06	9.9000	10.2000	9.9000	10.2000	+2.000%	3	732	+83.333%
2026-08-05	10.5000	10.5000	10.0000	10.0000	-9.091%	12	730	+87.000%
2026-08-04	11.0000	11.0000	11.0000	11.0000	-18.519%	4	720	+70.000%
2026-07-31	13.7000	14.3000	13.5000	13.5000	+7.058%	21	724	+38.519%
2026-07-30	12.6100	12.6100	12.6100	12.6100	+15.688%	4	715	+48.295%
2026-07-29	10.9000	10.9000	10.9000	10.9000	+0.926%	7	711	+71.560%
2026-07-28	10.6500	10.8000	10.6500	10.8000	-34.940%	2	715	+73.148%
2026-07-23	16.6000	16.6000	16.6000	16.6000	+7.097%	4	715	+12.651%
2026-07-22	15.5000	15.5000	15.5000	15.5000	-3.125%	4	715	+20.645%
2026-07-21	16.3000	16.4000	16.0000	16.0000	+2.894%	18	715	+16.875%
2026-07-20	15.6000	15.6000	15.5500	15.5500	+30.672%	4	716	+20.257%
2026-07-16	11.9000	11.9000	11.9000	11.9000	-12.884%	1	712	+57.143%
2026-07-13	12.6400	13.6600	12.6400	13.6600	+12.893%	16	712	+36.896%
2026-07-10	12.1000	12.1000	12.1000	12.1000	0.000%	1	709	+54.545%
2026-07-09	12.1000	12.1000	12.1000	12.1000	+18.627%	1	709	+54.545%
2026-07-07	9.4400	10.2000	9.4400	10.2000	+3.030%	13	709	+83.333%
2026-07-06	10.2500	10.2900	9.9000	9.9000	+6.452%	12	706	+88.889%
2026-07-02	9.6300	9.6300	9.3000	9.3000	+1.418%	2	700	+101.075%
2026-07-01	9.4000	9.5000	9.1500	9.1700	-14.299%	5	700	+103.926%
2026-06-30	10.7000	10.7000	10.7000	10.7000	+7.000%	7	695	+74.766%
2026-06-25	10.0000	10.0000	10.0000	10.0000	-8.676%	2	695	+87.000%
2026-06-24	10.9500	10.9500	10.9500	10.9500	+7.353%	1	693	+70.776%
2026-06-18	10.3000	10.3000	10.2000	10.2000	+6.250%	184	651	+83.333%
2026-06-17	9.6000	9.7000	9.6000	9.6000	-4.950%	9	651	+94.792%
2026-06-16	10.8300	10.8300	10.1000	10.1000	-21.827%	21	651	+85.149%
2026-06-11	12.9200	12.9200	12.9200	12.9200	-23.550%	1	634	+44.737%
2026-06-03	16.6000	16.9000	16.6000	16.9000	+1.198%	4	633	+10.651%
2026-06-02	16.7000	16.8300	16.7000	16.7000	+12.081%	14	633	+11.976%
2026-06-01	14.9000	14.9000	14.9000	14.9000	+14.615%	1	631	+25.503%
2026-05-29	12.7000	13.0000	12.5800	13.0000	+5.691%	25	630	+43.846%
2026-05-28	12.3000	12.3100	12.3000	12.3000	-18.000%	4	637	+52.033%
2026-05-26	13.5000	15.0000	13.5000	15.0000	+12.782%	14	637	+24.667%
2026-05-22	13.3000	13.3000	13.3000	13.3000	+0.075%	1	638	+40.602%
2026-05-21	13.3600	13.3600	13.2900	13.2900	+4.646%	5	638	+40.707%
2026-05-20	13.3000	13.3000	12.7000	12.7000	-2.308%	14	638	+47.244%
2026-05-19	13.7000	13.7000	12.8000	13.0000	+7.438%	271	828	+43.846%
2026-05-18	12.1000	12.1000	12.1000	12.1000	-2.419%	1	828	+54.545%
2026-05-15	12.1000	12.4000	12.1000	12.4000	+3.766%	6	828	+50.806%
2026-05-14	11.7000	11.9800	11.7000	11.9500	0.000%	9	825	+56.485%
2026-05-13	12.1000	12.9400	11.9500	11.9500	+8.834%	8	855	+56.485%
2026-05-12	11.1000	11.1000	10.9500	10.9800	+6.602%	52	855	+70.310%
2026-05-06	10.4600	10.6000	10.3000	10.3000	-10.435%	4	855	+81.553%
2026-05-04	11.5000	11.5000	11.5000	11.5000	+6.481%	1	855	+62.609%
2026-04-29	10.6000	10.8000	10.6000	10.8000	+25.581%	3	855	+73.148%
2026-04-28	8.6000	8.6000	8.6000	8.6000	+30.303%	5	852	+117.442%
2026-04-17	6.7000	6.7000	6.6000	6.6000	-13.158%	10	852	+183.333%
2026-04-16	7.6000	7.6000	7.6000	7.6000	-8.434%	1	851	+146.053%
2026-04-15	8.3000	8.3000	8.3000	8.3000	-27.193%	1	851	+125.301%
2026-04-06	11.4000	11.4000	11.4000	11.4000	+0.441%	1	851	+64.035%
2026-03-31	11.1300	11.5000	11.1300	11.3500	+7.075%	5	850	+64.758%
2026-03-25	10.6000	10.6000	10.6000	10.6000	-12.901%	1	849	+76.415%
2026-03-20	12.3500	12.3500	12.1700	12.1700	+7.225%	44	849	+53.657%
2026-03-18	11.3000	11.3500	11.3000	11.3500	+30.460%	4	828	+64.758%
2026-03-17	8.7000	8.7000	8.7000	8.7000	+64.151%	5	827	+114.943%
2026-02-27	5.3000	5.3000	5.2500	5.3000	+0.189%	121	827	+252.830%
2026-02-26	5.2500	5.3000	5.2500	5.2900	+3.523%	301	706	+253.497%
2026-02-25	5.1100	5.1100	5.1100	5.1100	+34.474%	1	407	+265.949%
2026-02-12	3.8000	3.8000	3.8000	3.8000	-11.628%	1	407	+392.105%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-0.463%	5	407	+334.884%
2026-02-06	4.3200	4.3200	4.3200	4.3200	+4.096%	1	402	+332.870%
2026-01-21	5.1900	5.1900	4.1500	4.1500	-21.698%	5	402	+350.602%
2026-01-20	5.3000	5.3000	5.3000	5.3000	+8.607%	10	401	+252.830%
2026-01-13	4.8800	4.8800	4.8800	4.8800	-37.676%	1	401	+283.197%
2026-01-05	7.8300	7.8300	7.8300	7.8300	-13.000%	1	400	+138.825%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-6.736%	10	400	+107.778%
2025-12-09	9.6500	9.6500	9.6500	9.6500	+10.538%	1	400	+93.782%
2025-12-04	8.7300	8.7300	8.7300	8.7300	-8.586%	1	400	+114.204%
2025-12-02	9.5500	9.5500	9.5500	9.5500	+5.061%	1	399	+95.812%
2025-12-01	9.0900	9.0900	9.0900	9.0900	-24.250%	1	398	+105.721%
2025-11-24	12.0000	12.0000	12.0000	12.0000	-20.530%	3	397	+55.833%
2025-11-18	15.0500	15.1000	15.0500	15.1000	+24.280%	2	397	+23.841%
2025-11-06	12.1500	12.1500	12.1500	12.1500	+59.658%	1	396	+53.909%
2025-09-24	7.6100	7.6100	7.6100	7.6100	+9.496%	1	396	+145.729%
2025-09-15	6.9500	6.9500	6.9500	6.9500	+4.511%	260	396	+169.065%
2025-09-12	6.6500	6.6500	6.6500	6.6500	-6.863%	8	136	+181.203%
2025-09-10	7.1400	7.1400	7.1400	7.1400	+2.000%	2	128	+161.905%
2025-09-04	7.0000	7.0000	7.0000	7.0000	-33.142%	1	128	+167.143%
2025-08-12	10.4700	10.4700	10.4700	10.4700	-12.750%	1	128	+78.606%
2025-08-07	11.7900	12.0000	11.7900	12.0000	0.000%	2	129	+55.833%
2025-08-06	11.9700	12.0000	11.9700	12.0000	-8.397%	65	129	+55.833%
2025-08-04	13.2200	13.2200	13.1000	13.1000	-9.091%	2	64	+42.748%
2025-07-24	14.4100	14.4100	14.4100	14.4100	+1.479%	1	66	+29.771%
2025-07-23	14.2000	14.2000	14.2000	14.2000	-7.190%	1	66	+31.690%
2025-07-22	15.3000	15.3000	15.3000	15.3000	-17.742%	1	66	+22.222%
2025-07-16	18.6000	18.6000	18.5000	18.6000	+20.000%	13	66	+0.538%
2025-07-11	15.5000	15.5000	15.5000	15.5000	+10.714%	1	53	+20.645%
2025-07-10	14.0000	14.0000	14.0000	14.0000	-2.778%	1	53	+33.571%
2025-07-01	15.0400	15.0400	14.4000	14.4000	-15.443%	12	54	+29.861%
2025-06-30	16.3500	17.0300	16.3500	17.0300	-10.132%	10	54	+9.806%
2025-06-23	18.9500	18.9500	18.9500	18.9500	+10.496%	3	51	-1.319%
2025-06-11	16.0800	17.1500	16.0800	17.1500	+9.236%	2	51	+9.038%
2025-06-04	15.7000	15.7000	15.7000	15.7000	-9.301%	1	50	+19.108%
2025-05-29	17.0500	17.3100	17.0500	17.3100	+9.905%	2	49	+8.030%
2025-05-14	15.7500	15.7500	15.7500	15.7500	+0.962%	1	50	+18.730%
2025-05-13	15.5000	15.6000	15.5000	15.6000	-18.325%	2	49	+19.872%
2025-05-01	18.6000	19.1000	18.6000	19.1000	+1.867%	20	49	-2.094%
2025-04-15	18.7500	18.7500	18.7500	18.7500	-10.714%	1	29	-0.267%
2025-04-10	21.0000	21.0000	21.0000	21.0000	-10.638%	1	30	-10.952%
2025-04-07	22.9500	23.5000	22.9500	23.5000	+22.844%	3	30	-20.426%
2025-04-03	19.2100	19.2100	19.1000	19.1300	+6.278%	8	31	-2.248%
2025-03-21	18.0000	18.0000	18.0000	18.0000	-2.439%	4	23	+3.889%
2025-03-18	18.4500	18.4500	18.4500	18.4500	+62.555%	2	21	+1.355%
2025-02-26	13.3000	13.3000	11.3500	11.3500	-16.850%	6	21	+64.758%
2025-02-25	13.5000	13.6500	13.4500	13.6500	+38.579%	14	7	+36.996%
2025-02-03	9.8500	9.8500	9.8500	9.8500	-0.304%	5	7	+89.848%
2025-01-17	9.8800	9.8800	9.8800	9.8800	-19.675%	2	4	+89.271%
2024-12-18	12.3000	12.3000	12.3000	12.3000	+14.953%	1	4	+52.033%
2024-12-16	10.7000	10.7000	10.7000	10.7000	+7.000%	1	2	+74.766%
2024-10-14	10.0000	10.0000	10.0000	10.0000	-4.762%	1	2	+87.000%
2024-10-08	10.5000	10.5000	10.5000	10.5000	-11.017%	1	2	+78.095%
2024-09-23	11.8000	11.8000	11.8000	11.8000	0.000%	1	1	+58.475%