Dark

LRCX20261016P270
LRCX Oct 16 2026 270.00 Put (LRCX261016P00270000)
option OPRA

EOD

Sep 29, 2026

1.58-38.521%(-0.99)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7800	1.9200	1.5800	1.5800	-38.521%	146	1,816	0.000%
2026-09-28	2.7500	3.4500	2.4500	2.5700	-6.884%	129	1,857	-38.521%
2026-09-25	3.6800	3.6800	2.5500	2.7600	-36.552%	224	1,925	-42.754%
2026-09-24	5.1000	5.5500	4.2500	4.3500	+0.694%	61	2,044	-63.678%
2026-09-23	4.5000	5.5100	4.1800	4.3200	+5.882%	86	2,020	-63.426%
2026-09-22	6.6000	7.0000	4.0000	4.0800	-27.143%	114	2,039	-61.275%
2026-09-21	7.2000	8.1500	5.2500	5.6000	-38.529%	472	2,095	-71.786%
2026-09-18	14.0700	14.0700	9.1100	9.1100	-44.553%	306	1,809	-82.656%
2026-09-17	12.5000	17.0300	12.5000	16.4300	-4.198%	236	1,676	-90.383%
2026-09-16	13.8200	18.6000	13.8200	17.1500	-1.153%	136	1,577	-90.787%
2026-09-15	16.4300	19.2000	16.3000	17.3500	+9.257%	320	1,549	-90.893%
2026-09-14	16.0000	17.1500	13.8000	15.8800	+96.049%	503	1,379	-90.050%
2026-09-11	8.1000	9.5000	7.4000	8.1000	-11.957%	82	1,351	-80.494%
2026-09-10	8.0000	9.2000	7.6500	9.2000	+49.351%	314	1,429	-82.826%
2026-09-09	6.2300	7.0000	6.0500	6.1600	+0.326%	110	1,249	-74.351%
2026-09-08	7.3000	7.5400	5.7500	6.1400	-33.261%	156	1,209	-74.267%
2026-09-04	8.6000	9.7500	7.7700	9.2000	-19.651%	107	1,213	-82.826%
2026-09-03	15.0000	15.8000	11.4500	11.4500	-12.261%	158	1,213	-86.201%
2026-09-02	13.0000	13.8300	12.2000	13.0500	-2.612%	25	1,139	-87.893%
2026-09-01	11.6500	13.4500	10.9500	13.4000	+32.673%	188	1,132	-88.209%
2026-08-31	11.0000	11.0000	9.9100	10.1000	+0.398%	40	974	-84.356%
2026-08-28	9.0100	11.1500	8.4100	10.0600	+10.793%	41	957	-84.294%
2026-08-27	9.0500	10.1800	9.0000	9.0800	-12.776%	28	943	-82.599%
2026-08-26	10.4000	10.7500	10.2500	10.4100	-4.055%	18	926	-84.822%
2026-08-25	10.1500	11.1500	10.0000	10.8500	-12.003%	22	922	-85.438%
2026-08-24	13.6500	14.2500	12.1700	12.3300	+9.893%	44	916	-87.186%
2026-08-21	11.1800	13.0000	11.1800	11.2200	-16.269%	57	876	-85.918%
2026-08-20	12.5500	13.5000	12.1500	13.4000	-0.372%	78	859	-88.209%
2026-08-19	10.0500	13.4500	10.0500	13.4500	+31.220%	80	891	-88.253%
2026-08-18	8.0000	10.8800	8.0000	10.2500	+38.514%	41	897	-84.585%
2026-08-17	7.4200	8.3000	7.2300	7.4000	-22.513%	112	875	-78.649%
2026-08-14	11.0100	11.0100	9.5500	9.5500	+2.358%	115	883	-83.455%
2026-08-13	11.2500	11.2500	9.2800	9.3300	-22.893%	36	847	-83.065%
2026-08-12	12.7000	12.7600	12.0500	12.1000	-24.517%	89	847	-86.942%
2026-08-11	16.0000	16.4300	15.8500	16.0300	-13.585%	24	824	-90.143%
2026-08-10	19.1000	19.3200	18.1600	18.5500	-7.940%	38	810	-91.482%
2026-08-07	21.8200	21.8200	20.1500	20.1500	-9.316%	104	811	-92.159%
2026-08-06	22.8000	22.8000	21.5100	22.2200	-3.391%	45	774	-92.889%
2026-08-05	22.0000	24.9600	21.7900	23.0000	-2.954%	58	736	-93.130%
2026-08-04	24.6800	24.6800	23.7000	23.7000	-18.417%	90	704	-93.333%
2026-08-03	32.3000	32.3000	28.9500	29.0500	+3.936%	25	719	-94.561%
2026-07-31	28.2500	29.1500	27.0000	27.9500	-0.675%	48	720	-94.347%
2026-07-30	29.9500	30.2500	27.7000	28.1400	-38.706%	127	694	-94.385%
2026-07-29	45.1000	49.5500	44.8000	45.9100	+12.249%	44	715	-96.558%
2026-07-28	41.1500	46.4500	40.9000	40.9000	+7.236%	42	689	-96.137%
2026-07-27	33.2000	39.4900	33.2000	38.1400	+15.681%	154	685	-95.857%
2026-07-24	30.7900	32.9700	29.8400	32.9700	+8.633%	14	679	-95.208%
2026-07-23	30.2500	31.0500	29.3300	30.3500	-2.317%	359	678	-94.794%
2026-07-22	31.6500	32.0500	30.2500	31.0700	+1.536%	126	404	-94.915%
2026-07-21	30.4500	32.0000	29.9500	30.6000	-9.601%	95	313	-94.837%
2026-07-20	31.1200	33.8500	31.1200	33.8500	+0.296%	14	279	-95.332%
2026-07-17	33.7500	33.7500	33.7500	33.7500	+20.192%	2	277	-95.319%
2026-07-16	27.8900	28.1600	27.8900	28.0800	-2.160%	4	277	-94.373%
2026-07-15	28.0000	28.7000	28.0000	28.7000	+16.904%	2	279	-94.495%
2026-07-14	23.6000	24.5500	23.4500	24.5500	-9.709%	35	279	-93.564%
2026-07-13	25.0000	27.1900	25.0000	27.1900	+7.641%	105	262	-94.189%
2026-07-10	25.3000	25.3000	24.8700	25.2600	+3.951%	3	171	-93.745%
2026-07-09	23.6500	24.4000	23.4000	24.3000	-14.587%	57	171	-93.498%
2026-07-08	29.6100	29.6100	28.4500	28.4500	-9.366%	27	149	-94.446%
2026-07-07	32.8000	32.8000	31.3200	31.3900	+29.177%	10	122	-94.967%
2026-07-06	24.3000	24.3000	24.3000	24.3000	+2.532%	5	119	-93.498%
2026-07-02	21.4000	24.8000	21.3500	23.7000	+30.939%	16	105	-93.333%
2026-07-01	15.7000	18.1000	15.7000	18.1000	+32.795%	7	105	-91.271%
2026-06-30	13.6300	13.6300	13.6300	13.6300	-16.636%	10	98	-88.408%
2026-06-29	16.3500	16.3500	16.3500	16.3500	-6.411%	14	98	-90.336%
2026-06-26	17.4700	17.4700	17.4700	17.4700	-8.053%	1	96	-90.956%
2026-06-24	19.0000	19.0000	19.0000	19.0000	-2.664%	1	95	-91.684%
2026-06-23	19.8900	19.9600	19.0100	19.5200	+23.388%	8	95	-91.906%
2026-06-22	15.6500	17.0500	15.2500	15.8200	-14.946%	5	93	-90.013%
2026-06-17	17.2000	18.6000	17.1800	18.6000	+3.621%	48	90	-91.505%
2026-06-16	17.2900	17.9500	17.2900	17.9500	+8.656%	2	90	-91.198%
2026-06-15	17.7500	17.7500	16.5000	16.5200	-21.965%	4	90	-90.436%
2026-06-12	21.1700	21.1700	21.1700	21.1700	-16.654%	1	90	-92.537%
2026-06-11	25.4000	25.4000	25.4000	25.4000	-10.247%	2	90	-93.780%
2026-06-10	24.2000	28.7500	24.2000	28.3000	+2.909%	116	90	-94.417%
2026-06-09	32.0000	32.0000	27.5000	27.5000	+4.642%	4	56	-94.255%
2026-06-08	27.5000	27.5000	26.2800	26.2800	-17.228%	12	55	-93.988%
2026-06-05	30.5000	31.7500	30.5000	31.7500	+27.255%	2	45	-95.024%
2026-06-04	25.1000	25.1000	24.9500	24.9500	+12.034%	2	43	-93.667%
2026-06-03	23.8900	23.8900	22.2700	22.2700	-18.574%	4	42	-92.905%
2026-05-29	26.1000	27.3500	26.1000	27.3500	+0.737%	3	40	-94.223%
2026-05-28	27.1500	27.1500	27.1500	27.1500	+1.685%	1	38	-94.180%
2026-05-27	27.4000	27.4000	26.7000	26.7000	+3.488%	17	37	-94.082%
2026-05-26	25.9500	25.9500	25.8000	25.8000	-13.712%	2	27	-93.876%
2026-05-22	29.9000	29.9000	29.9000	29.9000	-9.119%	1	26	-94.716%
2026-05-21	32.7000	32.9000	32.7000	32.9000	-6.983%	8	27	-95.198%
2026-05-20	37.8000	37.8000	35.0800	35.3700	-13.457%	3	27	-95.533%
2026-05-19	40.8700	40.8700	40.8700	40.8700	+4.661%	5	24	-96.134%
2026-05-18	39.0500	39.0500	39.0500	39.0500	+4.973%	1	24	-95.954%
2026-05-15	37.2000	37.2000	37.2000	37.2000	+8.772%	1	24	-95.753%
2026-05-13	34.2000	34.2000	34.2000	34.2000	-1.270%	1	22	-95.380%
2026-05-08	34.6400	34.6400	34.6400	34.6400	-0.029%	5	21	-95.439%
2026-05-06	34.7000	35.1500	34.2000	34.6500	-15.529%	15	16	-95.440%
2026-05-05	41.0200	41.0200	41.0200	41.0200	-11.308%	1	3	-96.148%
2026-05-04	46.4500	46.4500	46.2500	46.2500	0.000%	2	2	-96.584%