Dark

LRCX20261120P270
LRCX Nov 20 2026 270.00 Put (LRCX261120P00270000)
option OPRA

EOD

Sep 29, 2026

8.85-19.910%(-2.20)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.0000	9.6000	8.6500	8.8500	-19.910%	122	880	0.000%
2026-09-28	10.7800	12.5500	10.4000	11.0500	+3.271%	51	839	-19.910%
2026-09-25	12.2600	12.2600	10.6200	10.7000	-23.571%	81	811	-17.290%
2026-09-24	14.8800	14.8800	13.4500	14.0000	+6.464%	76	796	-36.786%
2026-09-23	14.1500	14.5000	12.9800	13.1500	+4.531%	173	779	-32.700%
2026-09-22	16.6600	16.6600	12.5800	12.5800	-15.457%	102	673	-29.650%
2026-09-21	17.2400	17.5000	14.8800	14.8800	-25.038%	69	610	-40.524%
2026-09-18	22.1300	22.3600	19.8500	19.8500	-21.696%	50	598	-55.416%
2026-09-17	22.8900	26.6000	22.8900	25.3500	-5.762%	96	608	-65.089%
2026-09-16	24.9500	27.9500	24.3000	26.9000	-4.407%	44	620	-67.100%
2026-09-15	25.0000	28.3000	24.5200	28.1400	+17.495%	73	610	-68.550%
2026-09-14	24.7000	24.7800	23.9500	23.9500	+39.002%	62	622	-63.048%
2026-09-11	16.8000	17.2300	16.8000	17.2300	-3.581%	15	604	-48.636%
2026-09-10	18.0100	18.0100	16.7000	17.8700	+23.668%	15	609	-50.476%
2026-09-09	13.4000	14.8700	13.4000	14.4500	-0.687%	14	608	-38.754%
2026-09-08	15.0800	15.6000	13.5500	14.5500	-15.896%	56	598	-39.175%
2026-09-04	16.3500	18.9000	16.3500	17.3000	-16.947%	42	570	-48.844%
2026-09-03	23.2800	23.2800	20.3500	20.8300	-3.296%	85	570	-57.513%
2026-09-02	20.6300	21.7500	20.6300	21.5400	+0.186%	4	570	-58.914%
2026-09-01	20.3400	21.7000	19.2500	21.5000	+20.112%	21	568	-58.837%
2026-08-31	18.9500	19.0800	17.9000	17.9000	-4.533%	31	562	-50.559%
2026-08-28	16.4600	18.7500	16.4500	18.7500	+9.585%	22	550	-52.800%
2026-08-27	17.1500	17.4000	16.6500	17.1100	-7.011%	53	536	-48.276%
2026-08-26	18.3500	19.1100	17.7000	18.4000	+2.109%	19	544	-51.902%
2026-08-25	18.0100	19.3700	18.0100	18.0200	-10.125%	7	539	-50.888%
2026-08-24	20.0000	22.6500	19.8500	20.0500	+3.511%	41	538	-55.860%
2026-08-21	19.5000	19.5000	19.2500	19.3700	-8.416%	9	514	-54.311%
2026-08-20	20.2600	21.1500	20.2600	21.1500	+1.830%	47	522	-58.156%
2026-08-19	19.6000	21.2600	19.5000	20.7700	+14.751%	69	521	-57.390%
2026-08-18	18.7500	18.7500	17.8000	18.1000	+29.749%	53	514	-51.105%
2026-08-17	15.2600	15.4000	13.8500	13.9500	-16.467%	106	518	-36.559%
2026-08-14	19.7000	19.7000	16.7000	16.7000	-6.232%	9	474	-47.006%
2026-08-13	19.0000	19.0000	16.4500	17.8100	-8.667%	53	475	-50.309%
2026-08-12	19.4500	19.5000	19.4500	19.5000	-27.778%	2	475	-54.615%
2026-08-10	27.0000	27.0000	27.0000	27.0000	-5.097%	201	475	-67.222%
2026-08-07	28.4500	28.4500	28.4500	28.4500	-3.264%	1	276	-68.893%
2026-08-06	31.1300	31.1300	29.4100	29.4100	-9.088%	10	276	-69.908%
2026-08-04	32.7100	32.7100	32.3500	32.3500	-11.973%	3	278	-72.643%
2026-08-03	39.1000	39.1000	36.7500	36.7500	+1.519%	3	275	-75.918%
2026-07-31	36.3500	36.3500	36.2000	36.2000	-5.236%	4	274	-75.552%
2026-07-30	37.3000	38.4000	35.2000	38.2000	-24.356%	79	276	-76.832%
2026-07-29	51.5000	55.5000	50.5000	50.5000	+0.398%	6	244	-82.475%
2026-07-28	52.1000	54.2000	50.2500	50.3000	+8.522%	12	243	-82.406%
2026-07-27	41.7800	47.5500	41.7800	46.3500	+19.459%	15	241	-80.906%
2026-07-24	38.6500	38.8000	38.5500	38.8000	+2.918%	3	232	-77.191%
2026-07-23	36.8900	37.7500	36.5600	37.7000	0.000%	30	232	-76.525%
2026-07-21	38.9000	39.5200	37.3000	37.7000	-9.266%	19	216	-76.525%
2026-07-20	38.6000	42.2000	38.6000	41.5500	+2.719%	108	207	-78.700%
2026-07-17	41.0000	41.0000	38.3500	40.4500	+8.883%	12	206	-78.121%
2026-07-16	35.0000	37.1500	35.0000	37.1500	+22.204%	5	206	-76.178%
2026-07-14	30.4000	30.4000	30.4000	30.4000	-11.241%	2	208	-70.888%
2026-07-13	33.7000	34.2500	33.7000	34.2500	+8.558%	24	208	-74.161%
2026-07-10	31.5400	31.5500	31.5400	31.5500	-9.209%	2	186	-71.949%
2026-07-08	35.0000	35.0000	34.7500	34.7500	-9.269%	4	186	-74.532%
2026-07-07	38.3000	38.3000	38.3000	38.3000	+21.472%	30	186	-76.893%
2026-07-06	29.2500	31.6800	29.0100	31.5300	-1.315%	7	156	-71.931%
2026-07-02	26.5500	31.9500	26.3000	31.9500	+33.682%	26	155	-72.300%
2026-07-01	21.2500	23.9000	21.2500	23.9000	+29.329%	6	155	-62.971%
2026-06-30	18.4800	18.4800	18.4800	18.4800	-24.262%	1	160	-52.110%
2026-06-26	24.5500	24.5500	24.3000	24.4000	-1.215%	4	161	-63.730%
2026-06-23	24.9000	24.9000	24.7000	24.7000	+19.208%	6	161	-64.170%
2026-06-22	20.9000	20.9000	20.7200	20.7200	-4.074%	2	164	-57.288%
2026-06-17	21.6000	21.6000	21.6000	21.6000	0.000%	150	172	-59.028%
2026-06-16	22.1900	22.1900	21.5500	21.6000	+2.370%	7	172	-59.028%
2026-06-15	21.1000	21.1000	21.1000	21.1000	-18.846%	1	172	-58.057%
2026-06-12	28.4400	28.4400	26.0000	26.0000	-13.621%	153	173	-65.962%
2026-06-11	30.9000	30.9000	30.1000	30.1000	-12.627%	7	56	-70.598%
2026-06-10	30.1500	34.4500	29.7500	34.4500	+17.577%	27	52	-74.311%
2026-06-09	29.3500	29.3500	29.3000	29.3000	-8.723%	2	44	-69.795%
2026-06-08	30.9000	32.1000	30.8000	32.1000	+8.961%	4	44	-72.430%
2026-06-04	29.4600	29.4600	29.4600	29.4600	+11.254%	1	45	-69.959%
2026-06-03	26.5700	26.5700	26.4800	26.4800	-8.753%	2	45	-66.579%
2026-06-02	28.8000	29.0200	28.8000	29.0200	-6.236%	3	44	-69.504%
2026-05-29	30.9500	30.9500	30.9500	30.9500	-3.583%	1	44	-71.405%
2026-05-27	30.5500	32.1000	30.5500	32.1000	+2.327%	45	43	-72.430%
2026-05-26	31.3700	31.3700	31.3700	31.3700	-6.637%	1	28	-71.788%
2026-05-22	35.3900	35.3900	33.6000	33.6000	-15.259%	2	28	-73.661%
2026-05-20	42.3500	42.3500	39.6500	39.6500	-3.995%	3	28	-77.680%
2026-05-18	41.3000	41.3000	41.3000	41.3000	-2.272%	13	25	-78.571%
2026-05-15	42.7600	42.7600	42.0000	42.2600	+8.918%	15	25	-79.058%
2026-05-08	38.8000	38.8000	38.8000	38.8000	-22.088%	1	2	-77.191%
2026-05-04	50.0500	50.0500	49.8000	49.8000	0.000%	4	2	-82.229%