Dark

LOW20270115P210
LOW Jan 15 2027 210.00 Put (LOW270115P00210000)
option OPRA

EOD

Sep 25, 2026

25.98+28.170%(+5.71)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	26.0000	26.0000	25.9800	25.9800	+28.170%	8	1,683	0.000%
2026-09-16	20.3800	20.3800	20.2700	20.2700	+6.404%	11	1,687	+28.170%
2026-09-11	19.0500	19.0500	19.0500	19.0500	-8.193%	1	1,687	+36.378%
2026-09-10	20.7500	20.7500	20.7500	20.7500	+9.211%	1	1,687	+25.205%
2026-09-09	19.0000	19.0000	19.0000	19.0000	+18.012%	3	1,687	+36.737%
2026-09-04	16.1000	16.1000	16.1000	16.1000	-10.853%	1	1,687	+61.366%
2026-09-03	18.0600	18.0600	18.0600	18.0600	+1.746%	1	1,687	+43.854%
2026-09-01	16.8000	17.7500	16.8000	17.7500	+13.782%	8	1,688	+46.366%
2026-08-31	15.5000	16.1800	15.0000	15.6000	+4.000%	30	1,682	+66.538%
2026-08-28	15.0600	15.5000	15.0000	15.0000	+0.334%	62	1,679	+73.200%
2026-08-27	15.9100	15.9100	14.9000	14.9500	+12.406%	9	1,680	+73.779%
2026-08-26	12.8000	13.3000	12.7000	13.3000	+9.917%	36	1,683	+95.338%
2026-08-25	12.1000	12.1000	12.1000	12.1000	+5.217%	1	1,719	+114.711%
2026-08-24	11.5000	11.5000	11.5000	11.5000	-6.504%	1	1,718	+125.913%
2026-08-21	11.8000	12.3000	11.7000	12.3000	+4.237%	4	1,718	+111.220%
2026-08-20	11.6000	11.8000	11.5000	11.8000	+4.610%	14	1,719	+120.169%
2026-08-19	10.9000	11.2800	10.8000	11.2800	-11.875%	6	1,720	+130.319%
2026-08-18	12.5000	12.8000	12.5000	12.8000	-11.049%	24	1,724	+102.969%
2026-08-14	14.3900	14.3900	14.3900	14.3900	+3.974%	10	1,733	+80.542%
2026-08-12	13.8400	13.8400	13.8400	13.8400	+15.333%	10	1,743	+87.717%
2026-08-07	12.0000	12.0000	12.0000	12.0000	-15.493%	12	1,743	+116.500%
2026-08-06	13.8000	14.2000	13.8000	14.2000	-11.250%	2	1,731	+82.958%
2026-08-04	15.8700	16.0000	15.7300	16.0000	-4.249%	20	1,732	+62.375%
2026-08-03	16.7100	16.7100	16.7100	16.7100	-9.185%	1	1,739	+55.476%
2026-07-31	18.4000	18.4000	18.4000	18.4000	+26.027%	1	1,738	+41.196%
2026-07-29	15.1000	15.1000	14.2000	14.6000	-14.118%	12	1,738	+77.945%
2026-07-27	17.0000	17.0000	17.0000	17.0000	-11.917%	4	1,748	+52.824%
2026-07-24	19.3000	19.3000	19.2000	19.3000	-10.648%	4	1,744	+34.611%
2026-07-21	21.7000	21.7000	21.3000	21.6000	+5.469%	16	1,743	+20.278%
2026-07-20	20.9000	20.9000	20.4800	20.4800	+17.029%	10	1,749	+26.855%
2026-07-15	17.8000	17.8000	17.5000	17.5000	-7.407%	5	1,740	+48.457%
2026-07-14	18.9000	18.9000	18.9000	18.9000	+2.717%	3	1,741	+37.460%
2026-07-13	18.2000	18.8000	18.2000	18.4000	+8.876%	25	1,739	+41.196%
2026-07-10	16.4000	16.9000	16.4000	16.9000	+3.681%	6	1,717	+53.728%
2026-07-09	16.6000	16.7000	16.2000	16.3000	-1.689%	12	1,716	+59.387%
2026-07-08	16.5800	16.5800	16.5800	16.5800	+21.912%	10	1,713	+56.695%
2026-07-07	12.5000	13.6000	12.5000	13.6000	+5.426%	14	1,723	+91.029%
2026-07-06	12.9000	12.9000	12.9000	12.9000	0.000%	1	1,719	+101.395%
2026-07-02	12.9000	12.9000	12.9000	12.9000	-9.853%	1	1,720	+101.395%
2026-06-30	14.3100	14.3100	14.3100	14.3100	+0.775%	1	1,720	+81.551%
2026-06-29	14.2000	14.2000	14.2000	14.2000	+2.824%	5	1,719	+82.958%
2026-06-25	13.8100	13.8100	13.8100	13.8100	-15.015%	1	1,719	+88.125%
2026-06-23	16.2500	16.2500	16.2500	16.2500	+16.906%	1	1,719	+59.877%
2026-06-18	13.9000	13.9000	13.9000	13.9000	+7.752%	35	1,710	+86.906%
2026-06-17	13.0000	13.0000	12.9000	12.9000	-5.147%	2	1,710	+101.395%
2026-06-16	13.5500	13.8000	13.5500	13.6000	-12.258%	502	1,710	+91.029%
2026-06-12	15.5000	15.5000	15.5000	15.5000	-6.851%	1	1,335	+67.613%
2026-06-11	16.7400	16.7400	16.6400	16.6400	-7.039%	2	1,335	+56.130%
2026-06-10	17.7000	18.0000	17.6000	17.9000	-10.500%	9	1,337	+45.140%
2026-06-05	20.3000	20.3000	20.0000	20.0000	-3.382%	2	1,346	+29.900%
2026-06-04	20.5000	20.9200	20.5000	20.7000	-3.721%	3	1,347	+25.507%
2026-06-02	20.8000	21.9000	20.7700	21.5000	+6.965%	46	1,346	+20.837%
2026-06-01	19.1000	20.1000	19.1000	20.1000	+16.860%	2	1,307	+29.254%
2026-05-29	17.0500	17.2000	17.0500	17.2000	-0.232%	4	1,305	+51.047%
2026-05-28	17.2400	17.2400	17.2400	17.2400	+1.711%	1	1,302	+50.696%
2026-05-27	16.9500	16.9500	16.9500	16.9500	-12.085%	1	1,303	+53.274%
2026-05-26	19.0000	19.6000	18.7000	19.2800	+7.111%	660	1,299	+34.751%
2026-05-22	18.0500	18.0500	18.0000	18.0000	+2.857%	2	1,556	+44.333%
2026-05-20	18.7000	18.7000	17.5000	17.5000	+4.167%	3	1,555	+48.457%
2026-05-19	18.4900	18.5000	16.8000	16.8000	-0.356%	3	1,554	+54.643%
2026-05-18	16.8600	16.8600	16.8600	16.8600	+8.774%	1	1,554	+54.093%
2026-05-14	15.5000	15.5000	15.5000	15.5000	-1.899%	1	1,554	+67.613%
2026-05-13	15.9000	15.9000	15.8000	15.8000	+8.219%	2	1,554	+64.430%
2026-05-12	14.5000	14.6000	14.5000	14.6000	+0.690%	2	1,554	+77.945%
2026-05-05	14.5000	14.5000	14.5000	14.5000	-6.452%	2	1,554	+79.172%
2026-05-04	15.5000	15.5000	15.5000	15.5000	+20.155%	1	1,552	+67.613%
2026-04-30	12.9000	12.9000	12.9000	12.9000	-5.147%	5	1,552	+101.395%
2026-04-29	13.5000	13.6000	13.5000	13.6000	+15.254%	4	1,547	+91.029%
2026-04-28	11.3000	11.8000	11.3000	11.8000	+37.209%	4	1,550	+120.169%
2026-04-17	8.6000	8.6000	8.6000	8.6000	-23.214%	2	1,546	+202.093%
2026-04-16	10.8000	11.2000	10.8000	11.2000	+5.660%	2	1,544	+131.964%
2026-04-15	10.6000	10.6000	10.6000	10.6000	+1.923%	1	1,542	+145.094%
2026-04-14	10.4000	10.4000	10.4000	10.4000	-6.306%	1	1,542	+149.808%
2026-04-13	11.4000	11.4000	11.1000	11.1000	+0.909%	5	1,542	+134.054%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-6.780%	1	1,539	+136.182%
2026-04-09	11.8000	11.8000	11.8000	11.8000	+3.509%	1	1,538	+120.169%
2026-04-08	11.4000	11.4000	11.4000	11.4000	-22.973%	1	1,537	+127.895%
2026-04-07	14.8000	14.8000	14.8000	14.8000	+8.425%	1	1,536	+75.541%
2026-04-06	14.4000	14.4000	13.6000	13.6500	-4.545%	9	1,535	+90.330%
2026-03-31	14.3000	14.3000	14.3000	14.3000	-7.143%	3	1,537	+81.678%
2026-03-30	15.3000	15.4000	15.3000	15.4000	+19.103%	5	1,534	+68.701%
2026-03-18	13.0000	13.1000	12.8300	12.9300	+22.676%	40	1,529	+100.928%
2026-03-11	10.5400	10.5400	10.5400	10.5400	+2.829%	82	1,549	+146.490%
2026-03-09	10.2500	10.2500	10.2500	10.2500	+12.390%	1,000	1,467	+153.463%
2026-03-06	9.0300	9.1200	9.0300	9.1200	+70.467%	2	468	+184.868%
2026-02-24	5.4800	5.4800	5.3500	5.3500	-17.945%	2	468	+385.607%
2026-02-20	6.5200	6.5200	6.5200	6.5200	+41.739%	1	468	+298.466%
2026-02-12	4.4500	4.6500	4.4500	4.6000	-19.156%	21	468	+464.783%
2026-02-09	5.6900	5.6900	5.6900	5.6900	+4.596%	8	447	+356.591%
2026-02-03	5.4400	5.4400	5.4400	5.4400	-10.231%	1	447	+377.574%
2026-01-28	6.0600	6.0600	6.0600	6.0600	-0.493%	5	447	+328.713%
2026-01-16	6.0900	6.0900	6.0900	6.0900	-43.349%	20	432	+326.601%
2026-01-05	10.7500	10.7500	10.7500	10.7500	-2.005%	2	432	+141.674%
2025-12-29	10.9700	10.9700	10.9700	10.9700	-0.273%	30	432	+136.828%
2025-12-10	11.0000	11.0000	11.0000	11.0000	-6.463%	1	432	+136.182%
2025-12-09	11.7600	11.7600	11.7600	11.7600	+1.379%	1	432	+120.918%
2025-12-03	11.4000	11.7000	11.4000	11.6000	-26.349%	10	432	+123.966%
2025-11-20	15.8000	15.8000	15.7500	15.7500	0.000%	2	427	+64.952%
2025-11-19	15.7500	15.7500	15.7500	15.7500	-6.250%	1	427	+64.952%
2025-11-17	16.8000	16.8000	16.8000	16.8000	+4.673%	100	427	+54.643%
2025-11-14	16.0500	16.0500	16.0500	16.0500	+6.291%	1	330	+61.869%
2025-11-05	15.5000	15.5000	15.1000	15.1000	+9.420%	5	330	+72.053%
2025-10-17	13.8000	13.8000	13.7500	13.8000	-2.473%	5	335	+88.261%
2025-10-07	14.0500	14.4000	14.0500	14.1500	+6.631%	266	181	+83.604%
2025-10-06	13.2700	13.2700	13.2700	13.2700	+50.795%	1	181	+95.780%
2025-09-19	8.8700	8.8700	8.8000	8.8000	+1.499%	32	181	+195.227%
2025-09-18	8.7000	8.7300	8.6700	8.6700	+5.732%	28	168	+199.654%
2025-09-05	8.5000	8.5000	8.2000	8.2000	-18.000%	2	143	+216.829%
2025-08-28	10.0000	10.0000	10.0000	10.0000	-2.629%	1	142	+159.800%
2025-08-20	10.0000	10.3000	10.0000	10.2700	-27.930%	6	142	+152.970%
2025-08-11	14.2500	14.2500	14.2500	14.2500	-16.910%	30	141	+82.316%
2025-07-28	17.0000	17.1500	17.0000	17.1500	-0.407%	2	142	+51.487%
2025-07-10	17.2200	17.2200	17.2200	17.2200	-24.074%	1	143	+50.871%
2025-06-23	22.8900	22.8900	22.6800	22.6800	+16.907%	30	143	+14.550%
2025-06-06	19.4000	19.4000	19.4000	19.4000	-7.221%	2	120	+33.918%
2025-05-29	20.7000	20.9100	20.7000	20.9100	+8.793%	2	119	+24.247%
2025-05-12	19.2000	19.2200	19.2000	19.2200	-16.070%	4	119	+35.172%
2025-05-01	22.3000	23.0500	22.1500	22.9000	+38.536%	59	118	+13.450%
2025-03-04	16.5300	16.5300	16.5300	16.5300	+14.157%	77	87	+57.169%
2025-03-03	14.4800	14.4800	14.4800	14.4800	+18.108%	77	10	+79.420%
2025-02-03	12.2700	12.2700	12.2600	12.2600	+11.455%	5	10	+111.909%
2024-11-26	11.0000	11.0000	11.0000	11.0000	-17.541%	1	5	+136.182%
2024-10-29	13.3400	13.3400	13.3400	13.3400	+14.017%	3	4	+94.753%
2024-10-14	11.7000	11.7000	11.7000	11.7000	0.000%	1	1	+122.051%