Dark

LOW20270115P220
LOW Jan 15 2027 220.00 Put (LOW270115P00220000)
option OPRA

EOD

Sep 22, 2026

27.80-9.740%(-3.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	30.4000	30.4000	27.8000	27.8000	-9.740%	20	1,129	0.000%
2026-09-21	30.8000	30.8000	30.8000	30.8000	+2.667%	19	1,129	-9.740%
2026-09-16	30.0000	30.0000	30.0000	30.0000	+12.994%	5	1,128	-7.333%
2026-09-09	26.5500	26.5500	26.5500	26.5500	+6.884%	1	1,128	+4.708%
2026-09-03	24.8400	24.8400	24.8400	24.8400	+19.194%	1	1,128	+11.916%
2026-08-28	21.0900	21.0900	20.8400	20.8400	-3.070%	2	1,128	+33.397%
2026-08-27	21.5000	21.5000	21.5000	21.5000	+14.973%	1	1,126	+29.302%
2026-08-26	17.9000	18.7000	17.6000	18.7000	+11.976%	38	1,125	+48.663%
2026-08-24	16.7000	16.7000	16.7000	16.7000	-1.183%	1	1,129	+66.467%
2026-08-21	16.4000	17.3000	16.3000	16.9000	+2.424%	56	1,129	+64.497%
2026-08-20	16.0000	16.5000	16.0000	16.5000	+20.000%	31	1,076	+68.485%
2026-08-19	15.0500	15.0500	13.7500	13.7500	-19.308%	12	1,071	+102.182%
2026-08-18	19.5000	19.5000	16.6000	17.0400	-9.362%	26	1,070	+63.146%
2026-08-17	18.9000	18.9000	18.8000	18.8000	+1.622%	2	1,054	+47.872%
2026-08-13	17.9000	18.5000	17.9000	18.5000	+10.778%	23	1,052	+50.270%
2026-08-11	16.7000	16.7000	16.7000	16.7000	-7.735%	150	982	+66.467%
2026-08-10	18.1000	18.1000	18.1000	18.1000	+9.697%	2	1,052	+53.591%
2026-08-07	16.6000	16.6000	16.2000	16.5000	-12.698%	4	1,050	+68.485%
2026-08-06	17.6000	19.1000	17.6000	18.9000	+3.279%	5	1,047	+47.090%
2026-08-05	18.3000	18.3000	18.3000	18.3000	-6.154%	2	1,043	+51.913%
2026-08-04	21.0000	21.0000	19.5000	19.5000	-12.946%	6	1,042	+42.564%
2026-07-30	21.5000	22.4000	21.5000	22.4000	+16.062%	13	1,041	+24.107%
2026-07-29	19.8000	19.9000	19.0000	19.3000	-1.026%	10	1,037	+44.041%
2026-07-28	18.5000	19.5000	18.4000	19.5000	-27.347%	6	1,028	+42.564%
2026-07-21	26.8400	26.8400	26.8400	26.8400	-0.593%	1	1,030	+3.577%
2026-07-20	27.0000	27.0000	27.0000	27.0000	+13.924%	1	1,030	+2.963%
2026-07-17	19.0000	23.7000	19.0000	23.7000	+9.722%	9	1,031	+17.300%
2026-07-16	21.6000	21.6000	21.6000	21.6000	-6.897%	3	1,028	+28.704%
2026-07-15	22.7000	23.2000	22.7000	23.2000	-5.691%	5	1,025	+19.828%
2026-07-14	24.3000	24.6000	24.3000	24.6000	+1.235%	17	1,024	+13.008%
2026-07-13	23.8000	24.5000	23.7000	24.3000	+9.707%	8	1,031	+14.403%
2026-07-10	21.7000	22.1500	21.7000	22.1500	+3.505%	2	1,039	+25.508%
2026-07-08	21.3000	21.4000	21.3000	21.4000	+17.582%	4	1,038	+29.907%
2026-07-07	16.9000	18.2000	16.9000	18.2000	+5.814%	14	1,038	+52.747%
2026-07-06	17.2000	17.2000	17.2000	17.2000	+2.381%	1	1,037	+61.628%
2026-07-01	16.7000	16.9000	16.7000	16.8000	-12.500%	9	1,037	+65.476%
2026-06-30	20.1000	20.1000	19.2000	19.2000	+2.128%	2	1,034	+44.792%
2026-06-29	18.7000	18.8000	18.7000	18.8000	+1.075%	2	1,033	+47.872%
2026-06-26	17.8000	18.6000	17.8000	18.6000	-1.326%	3	1,033	+49.462%
2026-06-24	19.1000	19.1000	18.8500	18.8500	-12.731%	2	1,031	+47.480%
2026-06-23	21.6000	21.6000	21.6000	21.6000	+20.000%	2	1,030	+28.704%
2026-06-18	18.0000	18.0000	18.0000	18.0000	-5.759%	33	1,012	+54.444%
2026-06-17	19.1000	19.1000	19.1000	19.1000	+9.143%	1	1,012	+45.550%
2026-06-16	18.4000	18.4300	17.5000	17.5000	-9.794%	170	1,012	+58.857%
2026-06-15	19.4000	19.4000	19.4000	19.4000	-2.708%	1	900	+43.299%
2026-06-12	19.9400	19.9400	19.9400	19.9400	-4.639%	1	900	+39.418%
2026-06-11	21.7500	21.7500	20.9100	20.9100	-8.289%	2	900	+32.951%
2026-06-10	23.1000	23.1000	22.8000	22.8000	-13.702%	2	900	+21.930%
2026-06-02	26.4000	26.4200	26.4000	26.4200	+0.304%	2	900	+5.223%
2026-06-01	24.5000	26.3400	24.5000	26.3400	+19.186%	35	900	+5.543%
2026-05-29	21.7000	22.1000	21.7000	22.1000	+5.238%	12	898	+25.792%
2026-05-28	21.0000	21.0000	21.0000	21.0000	-2.643%	1	899	+32.381%
2026-05-27	21.5700	21.5700	21.5700	21.5700	-9.370%	1	899	+28.883%
2026-05-26	23.8000	23.8000	23.8000	23.8000	+9.174%	1	899	+16.807%
2026-05-22	21.8000	21.8000	21.8000	21.8000	-0.229%	1	898	+27.523%
2026-05-20	22.1500	22.1500	21.8000	21.8500	-1.577%	8	897	+27.231%
2026-05-18	22.2000	22.2000	22.2000	22.2000	+11.558%	120	826	+25.225%
2026-05-14	19.8700	19.9000	19.8700	19.9000	-3.021%	2	826	+39.698%
2026-05-13	20.5200	20.5200	20.5200	20.5200	+21.420%	1	825	+35.478%
2026-05-06	16.9000	16.9000	16.9000	16.9000	-6.630%	1	825	+64.497%
2026-05-04	18.1000	18.1000	18.1000	18.1000	+2.841%	30	825	+53.591%
2026-04-29	17.2000	17.6000	17.2000	17.6000	+32.331%	17	825	+57.955%
2026-04-23	13.3000	13.3000	13.3000	13.3000	+11.765%	4	840	+109.023%
2026-04-21	11.9000	11.9000	11.9000	11.9000	+3.478%	6	833	+133.613%
2026-04-20	11.8000	11.8000	11.5000	11.5000	+0.877%	4	833	+141.739%
2026-04-17	11.4000	11.4000	11.4000	11.4000	-18.571%	1	829	+143.860%
2026-04-15	13.9000	14.0000	13.9000	14.0000	+6.870%	16	829	+98.571%
2026-04-14	13.1000	13.1000	13.1000	13.1000	-9.028%	1	813	+112.214%
2026-04-13	14.4000	14.4000	14.4000	14.4000	+3.597%	1	812	+93.056%
2026-04-10	13.9000	13.9000	13.9000	13.9000	-6.081%	2	812	+100.000%
2026-04-09	14.8000	14.8000	14.8000	14.8000	+4.225%	1	810	+87.838%
2026-04-08	13.6800	14.2000	13.6800	14.2000	-23.243%	4	809	+95.775%
2026-04-07	18.5000	18.5000	18.5000	18.5000	+5.714%	1	810	+50.270%
2026-04-06	17.5000	17.5000	17.5000	17.5000	-1.408%	2	809	+58.857%
2026-03-31	18.2500	18.2500	17.7500	17.7500	-10.354%	2	809	+56.620%
2026-03-27	17.7500	19.8000	17.7500	19.8000	+14.517%	3	808	+40.404%
2026-03-23	17.2900	17.2900	17.2900	17.2900	+19.241%	1	808	+60.787%
2026-03-17	14.5000	14.5000	14.5000	14.5000	+0.346%	2	807	+91.724%
2026-03-13	14.4500	14.4500	14.4500	14.4500	+22.666%	1	807	+92.388%
2026-03-06	11.7800	11.7800	11.7800	11.7800	+8.571%	5	806	+135.993%
2026-03-05	10.8500	10.8500	10.8500	10.8500	+23.016%	2	811	+156.221%
2026-02-27	8.8200	8.8200	8.8200	8.8200	+2.558%	2	809	+215.193%
2026-02-25	8.1700	8.6000	8.1700	8.6000	+14.667%	8	801	+223.256%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-1.316%	2	801	+270.667%
2026-02-04	6.7500	7.6000	6.7500	7.6000	+4.828%	3	801	+265.789%
2026-01-27	7.2500	7.2500	7.2500	7.2500	+3.571%	1	799	+283.448%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-16.667%	1	798	+297.143%
2026-01-20	8.4000	8.4000	8.4000	8.4000	+8.387%	2	798	+230.952%
2026-01-15	7.5500	7.8000	7.5500	7.7500	-6.061%	46	798	+258.710%
2026-01-14	8.2500	8.2500	8.2500	8.2500	+6.452%	30	810	+236.970%
2026-01-13	7.6500	7.8600	7.6500	7.7500	-14.553%	42	840	+258.710%
2026-01-12	9.3000	9.3000	8.9500	9.0700	-14.191%	32	846	+206.505%
2026-01-09	10.5700	10.5700	10.5700	10.5700	-2.130%	30	847	+163.009%
2026-01-08	11.1900	11.1900	10.8000	10.8000	-23.890%	31	847	+157.407%
2025-12-29	13.6000	14.1900	13.6000	14.1900	+2.826%	34	848	+95.913%
2025-12-26	14.0000	14.0000	13.8000	13.8000	-4.564%	51	846	+101.449%
2025-12-24	14.4600	14.4600	14.4600	14.4600	+1.759%	50	746	+92.254%
2025-12-23	14.2100	14.2100	14.2100	14.2100	-2.937%	50	746	+95.637%
2025-12-22	14.5000	14.6400	14.3800	14.6400	+8.848%	12	716	+89.891%
2025-12-05	13.5500	13.5500	13.4500	13.4500	-7.241%	2	708	+106.691%
2025-12-03	14.4500	14.5000	14.4500	14.5000	+3.203%	2	708	+91.724%
2025-12-01	14.0500	14.0500	14.0500	14.0500	-14.848%	1	706	+97.865%
2025-11-25	16.5500	16.5500	16.5000	16.5000	-6.250%	8	706	+68.485%
2025-11-21	17.5500	17.6000	17.5500	17.6000	-13.086%	11	714	+57.955%
2025-11-19	20.2500	20.2500	20.2500	20.2500	-12.527%	1	725	+37.284%
2025-11-18	23.1500	23.1500	23.1500	23.1500	+9.976%	1	725	+20.086%
2025-11-17	21.0500	21.0500	21.0500	21.0500	+17.927%	1	725	+32.067%
2025-11-11	18.1500	18.1500	17.8500	17.8500	-7.273%	38	725	+55.742%
2025-11-10	19.2500	19.2500	19.2500	19.2500	+0.522%	1	746	+44.416%
2025-11-05	19.1500	19.1500	19.1500	19.1500	+19.315%	2	746	+45.170%
2025-10-23	16.2900	16.3000	16.0500	16.0500	-6.140%	28	748	+73.209%
2025-10-17	16.8000	17.2600	16.7500	17.1000	-12.308%	254	747	+62.573%
2025-10-14	19.5000	19.5000	19.5000	19.5000	-0.763%	2	495	+42.564%
2025-10-13	19.7500	19.7500	19.6500	19.6500	+10.704%	2	493	+41.476%
2025-10-09	17.7500	17.7500	17.7500	17.7500	+16.776%	2	493	+56.620%
2025-10-03	15.2000	15.2000	15.2000	15.2000	+4.467%	13	491	+82.895%
2025-10-01	14.5500	14.5500	14.5500	14.5500	+10.731%	1	478	+91.065%
2025-09-25	13.1400	13.1400	13.1400	13.1400	+1.467%	1	478	+111.568%
2025-09-24	12.8700	13.1000	12.3000	12.9500	+20.915%	130	478	+114.672%
2025-09-18	10.7800	10.9500	10.7100	10.7100	+0.563%	28	378	+159.570%
2025-09-15	10.6500	10.6500	10.6500	10.6500	+4.412%	3	351	+161.033%
2025-09-12	10.4000	10.4000	10.2000	10.2000	-4.225%	25	348	+172.549%
2025-09-05	10.6500	10.6500	10.6500	10.6500	-14.113%	2	334	+161.033%
2025-09-02	12.3500	12.4100	12.3000	12.4000	+4.289%	11	332	+124.194%
2025-08-22	11.8900	11.8900	11.8900	11.8900	-7.327%	10	323	+133.810%
2025-08-19	13.5000	13.5000	12.8300	12.8300	-26.560%	13	333	+116.680%
2025-08-11	17.4400	17.4700	17.4400	17.4700	-20.301%	30	326	+59.130%
2025-08-01	21.9200	21.9200	21.9200	21.9200	-2.055%	2	344	+26.825%
2025-07-02	22.2000	22.3800	22.2000	22.3800	-16.180%	2	344	+24.218%
2025-06-23	27.5000	27.5000	26.7000	26.7000	-5.654%	4	344	+4.120%
2025-06-18	28.3000	28.3000	28.3000	28.3000	+0.355%	1	344	-1.767%
2025-06-17	27.9500	28.2000	27.7500	28.2000	+4.833%	3	344	-1.418%
2025-06-16	26.8000	26.9000	26.4800	26.9000	+12.505%	13	347	+3.346%
2025-06-10	23.9100	23.9100	23.9100	23.9100	0.000%	3	337	+16.269%
2025-06-09	23.9800	23.9800	23.8900	23.9100	+6.267%	14	337	+16.269%
2025-06-03	22.7500	22.8500	22.4000	22.5000	-9.928%	12	337	+23.556%
2025-05-29	24.9500	24.9800	24.9500	24.9800	+11.022%	4	337	+11.289%
2025-05-20	22.6000	22.6000	22.5000	22.5000	+7.656%	2	337	+23.556%
2025-05-19	21.3500	21.3500	20.9000	20.9000	-2.971%	11	338	+33.014%
2025-05-16	21.7000	21.7000	21.5400	21.5400	-4.690%	4	338	+29.062%
2025-05-15	22.6000	22.6000	22.6000	22.6000	-2.249%	10	338	+23.009%
2025-05-12	22.9200	23.1200	22.9200	23.1200	-14.843%	4	328	+20.242%
2025-05-01	26.5000	27.2500	26.4500	27.1500	-1.915%	38	326	+2.394%
2025-04-25	27.6800	27.6800	27.6800	27.6800	-6.169%	4	294	+0.434%
2025-04-21	29.5000	29.5000	29.5000	29.5000	+4.130%	1	292	-5.763%
2025-04-16	28.3200	28.3300	28.3200	28.3300	-20.444%	2	291	-1.871%
2025-04-09	35.6100	35.6100	35.6100	35.6100	+56.527%	1	291	-21.932%
2025-03-26	22.7500	22.7500	22.7500	22.7500	+11.794%	3	292	+22.198%
2025-03-06	20.3500	20.3500	20.3500	20.3500	-0.732%	80	289	+36.609%
2025-03-05	20.5000	20.5000	20.5000	20.5000	+38.514%	42	209	+35.610%
2025-01-23	14.8000	14.8000	14.8000	14.8000	-16.994%	150	167	+87.838%
2024-12-27	17.8300	17.8300	17.8300	17.8300	+1.307%	2	17	+55.917%
2024-12-24	17.6000	17.6000	17.6000	17.6000	-2.547%	10	6	+57.955%
2024-12-23	18.0600	18.0600	18.0600	18.0600	+15.399%	3	6	+53.931%
2024-12-17	15.6500	15.6500	15.6500	15.6500	+10.211%	2	3	+77.636%
2024-10-28	14.2000	14.2000	14.2000	14.2000	0.000%	1	1	+95.775%