Dark

LRCX20270115P100
LRCX Jan 15 2027 100.00 Put (LRCX270115P00100000)
option OPRA

EOD

Sep 29, 2026

0.4400+100.000%(+0.2200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4700	0.4700	0.2700	0.4400	+100.000%	3	1,957	0.000%
2026-09-28	0.2900	0.3000	0.1400	0.2200	-12.000%	16	1,956	+100.000%
2026-09-25	0.2600	0.2600	0.2500	0.2500	+66.667%	5	1,954	+76.000%
2026-09-24	0.2000	0.2700	0.1500	0.1500	-40.000%	20	1,949	+193.333%
2026-09-23	0.2500	0.2500	0.2500	0.2500	-64.789%	1	1,944	+76.000%
2026-09-18	0.7100	0.7100	0.7100	0.7100	+343.750%	5	1,945	-38.028%
2026-09-17	0.2000	0.2600	0.0800	0.1600	-51.515%	10	1,945	+175.000%
2026-09-16	0.3300	0.3300	0.3300	0.3300	+32.000%	1	1,940	+33.333%
2026-09-14	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,939	+76.000%
2026-09-11	0.2400	0.2400	0.2400	0.2400	+60.000%	1	1,940	+83.333%
2026-09-09	0.2700	0.2900	0.1500	0.1500	0.000%	8	1,940	+193.333%
2026-09-08	0.2700	0.2900	0.1500	0.1500	-48.276%	38	1,937	+193.333%
2026-08-20	0.3400	0.4200	0.2900	0.2900	+16.000%	32	1,934	+51.724%
2026-08-19	0.3800	0.4300	0.2500	0.2500	-3.846%	18	1,937	+76.000%
2026-08-18	0.3500	0.4000	0.2500	0.2600	-69.767%	4	1,939	+69.231%
2026-08-14	0.8600	0.8600	0.8600	0.8600	-26.496%	2	1,939	-48.837%
2026-08-06	1.1700	1.1700	1.1700	1.1700	+10.377%	1	1,941	-62.393%
2026-08-05	1.3300	1.3300	1.0600	1.0600	-22.059%	5	1,941	-58.491%
2026-08-04	1.3600	1.3600	1.3600	1.3600	-28.042%	1	1,940	-67.647%
2026-07-30	2.0000	2.0000	1.8900	1.8900	-27.863%	14	1,940	-76.720%
2026-07-29	3.1000	3.1000	2.6200	2.6200	-0.758%	3	1,941	-83.206%
2026-07-27	2.8600	2.8600	2.6400	2.6400	+4.762%	3	1,941	-83.333%
2026-07-23	2.5200	2.5200	2.5200	2.5200	+0.800%	3	1,941	-82.540%
2026-07-22	2.7000	2.7000	2.5000	2.5000	+7.759%	3	1,938	-82.400%
2026-07-20	2.3200	2.3200	2.3200	2.3200	+8.920%	3	1,937	-81.034%
2026-07-17	2.1300	2.1300	2.1300	2.1300	+7.576%	1	1,934	-79.343%
2026-07-09	1.9800	1.9800	1.9800	1.9800	+22.981%	2	1,935	-77.778%
2026-07-06	1.6100	1.6100	1.6100	1.6100	+4.545%	1	1,937	-72.671%
2026-07-02	1.5400	1.5400	1.5400	1.5400	+20.313%	9	1,941	-71.429%
2026-07-01	1.2000	1.2800	1.2000	1.2800	+4.065%	2	1,941	-65.625%
2026-06-30	1.1600	1.3500	1.1600	1.2300	-0.806%	12	1,942	-64.228%
2026-06-29	1.1600	1.2400	1.1600	1.2400	-14.483%	3	1,943	-64.516%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-19.444%	1	1,942	-69.655%
2026-06-11	1.8000	1.8000	1.8000	1.8000	+27.660%	1	1,942	-75.556%
2026-06-09	1.4100	1.4100	1.4100	1.4100	-4.730%	1	1,943	-68.794%
2026-06-04	1.4800	1.4800	1.4800	1.4800	-23.316%	12	1,943	-70.270%
2026-06-02	1.5200	1.9300	1.5200	1.9300	+48.462%	11	1,943	-77.202%
2026-05-27	1.3000	1.3000	1.3000	1.3000	-30.481%	2	1,943	-66.154%
2026-05-22	1.8200	1.8700	1.8200	1.8700	-1.058%	10	1,944	-76.471%
2026-05-18	1.6900	1.8900	1.6800	1.8900	-2.073%	10	1,953	-76.720%
2026-05-12	1.9300	1.9300	1.9300	1.9300	+0.521%	1	1,948	-77.202%
2026-05-07	1.9200	1.9200	1.9200	1.9200	+3.226%	1	1,948	-77.083%
2026-05-06	1.8600	1.8600	1.8600	1.8600	-7.000%	1	1,949	-76.344%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-16.667%	4	1,949	-78.000%
2026-04-30	2.6300	2.6300	2.4000	2.4000	-5.882%	5	1,949	-81.667%
2026-04-23	2.1500	2.5700	2.1500	2.5500	+4.938%	6	1,944	-82.745%
2026-04-17	2.4300	2.4300	2.4300	2.4300	-28.319%	1	1,939	-81.893%
2026-04-08	3.6000	3.6000	3.3900	3.3900	-32.200%	8	1,939	-87.021%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+0.806%	50	1,898	-91.200%
2026-04-01	4.9600	4.9600	4.9600	4.9600	-19.350%	1	1,898	-91.129%
2026-03-30	5.7500	6.1500	5.7500	6.1500	+16.920%	92	1,899	-92.846%
2026-03-27	5.5300	5.5300	5.2600	5.2600	-6.572%	2	1,899	-91.635%
2026-03-26	5.6000	5.6300	5.6000	5.6300	+21.861%	11	1,899	-92.185%
2026-03-24	4.6200	4.6200	4.6200	4.6200	-3.750%	1	1,889	-90.476%
2026-03-20	4.5000	4.8000	4.5000	4.8000	-4.000%	9	1,889	-90.833%
2026-03-16	5.0300	5.0300	5.0000	5.0000	-0.200%	6	1,885	-91.200%
2026-03-11	5.0100	5.0100	5.0100	5.0100	-8.909%	2	1,887	-91.218%
2026-03-05	5.1700	5.8500	5.1000	5.5000	+5.769%	16	1,889	-92.000%
2026-03-03	5.5700	5.5700	5.2000	5.2000	+15.556%	3	1,893	-91.538%
2026-02-27	4.5000	4.5000	4.5000	4.5000	+5.882%	1	1,893	-90.222%
2026-02-26	4.2500	4.2500	4.2500	4.2500	+15.176%	7	1,893	-89.647%
2026-02-23	3.7600	4.1500	3.6900	3.6900	-7.750%	11	1,886	-88.076%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-7.834%	1	1,877	-89.000%
2026-02-17	4.3400	4.3400	4.3400	4.3400	+16.354%	1	1,878	-89.862%
2026-02-12	3.7300	3.7300	3.7300	3.7300	-8.802%	42	1,878	-88.204%
2026-02-11	4.0900	4.0900	4.0900	4.0900	-1.446%	1	1,836	-89.242%
2026-02-09	4.6000	4.6500	4.1500	4.1500	-5.682%	21	1,835	-89.398%
2026-02-06	4.3000	4.6000	4.3000	4.4000	-11.824%	5	1,836	-90.000%
2026-02-05	5.2000	5.2500	4.9900	4.9900	-2.918%	9	1,835	-91.182%
2026-02-04	4.2500	5.3200	4.2500	5.1400	+44.382%	10	1,842	-91.440%
2026-02-03	3.5000	3.5600	3.4700	3.5600	-2.198%	33	1,846	-87.640%
2026-02-02	3.7000	3.7000	3.6400	3.6400	+1.111%	2	1,839	-87.912%
2026-01-29	3.2500	3.6000	3.2500	3.6000	+2.857%	3	1,839	-87.778%
2026-01-28	2.8100	3.6100	2.8100	3.5000	-5.405%	22	1,837	-87.429%
2026-01-27	2.9400	3.7200	2.9400	3.7000	-8.867%	36	1,837	-88.108%
2026-01-23	3.9200	4.1000	3.9200	4.0600	-0.976%	4	1,836	-89.163%
2026-01-22	3.6000	4.1000	3.6000	4.1000	+15.169%	47	1,837	-89.268%
2026-01-21	4.0100	4.0100	3.5500	3.5600	-9.415%	62	1,838	-87.640%
2026-01-15	3.9300	3.9300	3.9300	3.9300	-2.963%	2	1,808	-88.804%
2026-01-13	4.0500	4.0500	4.0500	4.0500	-2.410%	11	1,806	-89.136%
2026-01-12	4.3000	4.3000	4.1500	4.1500	-3.488%	3	1,806	-89.398%
2026-01-09	4.7500	4.7500	4.3000	4.3000	-9.474%	21	1,807	-89.767%
2026-01-06	4.8700	4.9400	4.7300	4.7500	-1.042%	37	1,808	-90.737%
2026-01-05	5.3000	5.6900	4.1700	4.8000	-9.944%	334	1,834	-90.833%
2026-01-02	5.2500	5.3700	5.2500	5.3300	-8.889%	16	1,939	-91.745%
2025-12-31	5.7000	5.8500	5.7000	5.8500	+14.258%	19	1,929	-92.479%
2025-12-30	5.5500	5.6300	5.0000	5.1200	-3.396%	36	1,929	-91.406%
2025-12-29	5.3500	5.5700	5.3000	5.3000	+3.314%	39	1,950	-91.698%
2025-12-26	5.3700	5.3700	5.1200	5.1300	-0.581%	11	1,950	-91.423%
2025-12-22	5.5500	6.0900	5.1600	5.1600	-21.221%	71	1,950	-91.473%
2025-12-19	6.6300	6.7400	5.8500	6.5500	+2.344%	138	1,880	-93.282%
2025-12-18	6.4000	6.4000	6.4000	6.4000	-13.279%	10	1,839	-93.125%
2025-12-17	6.0000	7.3800	6.0000	7.3800	+10.645%	36	1,839	-94.038%
2025-12-16	6.6700	6.6700	6.6700	6.6700	+4.219%	1	1,845	-93.403%
2025-12-12	6.4000	6.4000	6.4000	6.4000	-1.538%	1	1,845	-93.125%
2025-12-11	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,846	-93.231%
2025-12-10	6.5100	6.5100	6.5000	6.5000	-2.256%	20	1,846	-93.231%
2025-12-09	6.7000	6.7000	6.6500	6.6500	+1.527%	10	1,856	-93.383%
2025-12-08	6.6700	7.2500	6.5500	6.5500	-3.392%	19	1,866	-93.282%
2025-12-05	7.0900	7.0900	6.2200	6.7800	-7.755%	38	1,879	-93.510%
2025-12-04	7.4900	7.5500	7.0200	7.3500	-2.390%	138	1,915	-94.014%
2025-12-03	7.3200	8.1200	6.8200	7.5300	-3.831%	383	1,951	-94.157%
2025-12-01	7.7800	7.8300	7.7800	7.8300	+1.556%	60	1,738	-94.381%
2025-11-28	7.6800	7.7100	7.6800	7.7100	+3.075%	62	1,688	-94.293%
2025-11-26	8.2500	8.4800	6.1000	7.4800	-24.824%	114	1,637	-94.118%
2025-11-21	9.9500	9.9500	9.9500	9.9500	+3.646%	20	1,637	-95.578%
2025-11-19	9.1800	9.6000	9.1800	9.6000	+1.911%	42	1,637	-95.417%
2025-11-18	9.4200	9.4200	9.4200	9.4200	+7.412%	60	1,633	-95.329%
2025-11-17	8.8200	9.3000	7.8300	8.7700	-3.094%	345	1,633	-94.983%
2025-11-14	9.0800	9.1200	7.6800	9.0500	+12.702%	151	1,499	-95.138%
2025-11-13	7.2400	8.0300	7.2400	8.0300	+13.258%	30	1,521	-94.521%
2025-11-12	7.0800	7.3300	7.0800	7.0900	-10.253%	60	1,531	-93.794%
2025-11-11	7.9000	7.9000	7.9000	7.9000	+12.857%	20	1,481	-94.430%
2025-11-06	6.9500	7.0000	6.9500	7.0000	-21.082%	4	1,481	-93.714%
2025-10-14	8.8700	8.8700	8.8700	8.8700	+23.024%	3	1,481	-95.039%
2025-10-06	7.2100	7.2100	7.2100	7.2100	+1.693%	2	1,478	-93.897%
2025-10-02	7.1100	7.1100	7.0500	7.0900	-8.516%	3	1,478	-93.794%
2025-10-01	7.7500	7.7500	7.7500	7.7500	-7.848%	1	1,478	-94.323%
2025-09-30	8.7000	8.7000	8.4000	8.4100	-3.333%	45	1,479	-94.768%
2025-09-29	8.7000	8.7000	8.7000	8.7000	-6.452%	2	1,515	-94.943%
2025-09-26	9.3000	9.3000	9.3000	9.3000	-1.379%	3	1,513	-95.269%
2025-09-25	9.4300	9.4300	9.4300	9.4300	+0.964%	3	1,510	-95.334%
2025-09-24	9.3000	9.3400	9.3000	9.3400	+6.743%	11	1,510	-95.289%
2025-09-22	8.9500	8.9500	8.7500	8.7500	-3.846%	8	1,507	-94.971%
2025-09-19	9.1000	9.1000	9.1000	9.1000	-12.077%	1	1,503	-95.165%
2025-09-16	10.3500	10.3500	10.3500	10.3500	-0.957%	2	1,503	-95.749%
2025-09-15	10.6100	10.8000	10.4500	10.4500	-2.336%	422	1,501	-95.789%
2025-09-12	10.9000	10.9000	10.7000	10.7000	-5.727%	44	1,366	-95.888%
2025-09-11	11.3500	11.3500	11.3500	11.3500	-14.015%	31	1,362	-96.123%
2025-09-10	13.2000	13.2000	13.2000	13.2000	-2.367%	10	1,333	-96.667%
2025-09-09	13.5200	13.5200	13.5200	13.5200	-8.710%	6	1,343	-96.746%
2025-09-05	14.8500	14.8500	14.8100	14.8100	-3.203%	26	1,337	-97.029%
2025-09-04	15.3000	15.3000	15.3000	15.3000	-11.047%	1	1,340	-97.124%
2025-09-02	17.2000	17.2000	17.2000	17.2000	+24.188%	3	1,340	-97.442%
2025-08-28	13.8500	13.8500	13.8500	13.8500	-6.102%	59	1,340	-96.823%
2025-08-22	15.0000	15.0000	14.7500	14.7500	-7.057%	2	1,336	-97.017%
2025-08-18	15.8700	15.8700	15.8700	15.8700	+1.083%	5	1,337	-97.227%
2025-08-15	15.7000	15.7000	15.7000	15.7000	+21.236%	1	1,342	-97.197%
2025-08-14	13.0500	13.0500	12.8000	12.9500	-2.632%	18	1,345	-96.602%
2025-08-13	13.0800	13.3000	13.0800	13.3000	-1.845%	7	1,328	-96.692%
2025-08-12	13.5500	13.5500	13.5500	13.5500	-7.192%	27	1,328	-96.753%
2025-08-08	14.6000	14.6000	14.6000	14.6000	-12.312%	10	1,355	-96.986%
2025-08-06	16.6000	16.7000	16.6000	16.6500	-2.745%	13	1,347	-97.357%
2025-07-31	18.3000	18.3000	17.1200	17.1200	+11.531%	7	1,344	-97.430%
2025-07-30	15.3500	15.3500	15.3500	15.3500	-4.063%	1	1,351	-97.134%
2025-07-28	16.1000	16.1000	16.0000	16.0000	+3.896%	9	1,350	-97.250%
2025-07-17	16.1800	16.1800	15.4000	15.4000	-3.084%	552	1,341	-97.143%
2025-07-14	15.8800	15.8900	15.8800	15.8900	+6.501%	15	791	-97.231%
2025-07-10	15.1300	15.4000	14.9200	14.9200	-8.297%	509	796	-97.051%
2025-07-09	16.2700	16.2700	16.2700	16.2700	+6.340%	2	967	-97.296%
2025-07-08	15.3000	15.3000	15.3000	15.3000	-9.467%	1	965	-97.124%
2025-07-07	16.9000	16.9000	16.9000	16.9000	+1.502%	2	964	-97.396%
2025-07-03	16.6500	16.6500	16.6500	16.6500	-1.187%	1	962	-97.357%
2025-07-02	17.0000	17.0000	16.8500	16.8500	-4.261%	2	962	-97.389%
2025-06-27	17.7500	17.7500	17.6000	17.6000	-2.547%	6	962	-97.500%
2025-06-26	18.0000	18.1100	17.6000	18.0600	-0.221%	28	964	-97.564%
2025-06-25	18.1000	18.1000	18.1000	18.1000	-5.236%	1	939	-97.569%
2025-06-17	19.5000	20.2000	19.1000	19.1000	+0.052%	25	940	-97.696%
2025-06-16	19.0900	19.0900	19.0900	19.0900	-9.311%	500	917	-97.695%
2025-06-13	21.0500	21.0500	21.0500	21.0500	-1.865%	2	417	-97.910%
2025-06-09	21.4500	21.4500	21.4500	21.4500	-13.052%	400	416	-97.949%
2025-05-20	24.6700	24.6700	24.6700	24.6700	-16.796%	1	84	-98.216%
2025-05-09	29.6000	29.6500	29.6000	29.6500	+0.169%	4	85	-98.516%
2025-05-08	29.6000	29.6000	29.6000	29.6000	-3.740%	2	83	-98.514%
2025-05-07	30.9500	30.9500	30.7500	30.7500	-0.324%	22	81	-98.569%
2025-05-06	30.8500	30.8500	30.8500	30.8500	-5.945%	1	61	-98.574%
2025-04-30	33.0500	33.0500	32.8000	32.8000	+1.705%	2	60	-98.659%
2025-04-29	32.1000	32.2500	32.1000	32.2500	-19.031%	5	58	-98.636%
2025-04-21	40.1000	40.1000	39.8300	39.8300	+2.128%	8	54	-98.895%
2025-04-07	42.8000	42.8000	39.0000	39.0000	+23.810%	12	57	-98.872%
2025-03-28	31.5000	31.5000	31.5000	31.5000	+13.309%	4	56	-98.603%
2025-03-20	27.8000	27.8000	27.8000	27.8000	-9.593%	5	54	-98.417%
2025-03-13	30.7500	30.7500	30.7500	30.7500	-2.381%	1	53	-98.569%
2025-03-10	31.5000	31.5000	31.5000	31.5000	+6.780%	2	53	-98.603%
2025-03-07	30.0000	30.0000	29.5000	29.5000	+7.273%	6	51	-98.508%
2025-03-06	27.5000	27.5000	27.5000	27.5000	-1.257%	1	52	-98.400%
2025-03-05	27.8500	27.8500	27.8500	27.8500	+8.789%	1	52	-98.420%
2025-02-26	25.6000	25.6000	25.6000	25.6000	+11.304%	1	52	-98.281%
2025-02-21	23.0000	23.0000	23.0000	23.0000	-9.627%	2	52	-98.087%
2025-02-11	25.4500	25.4500	25.4500	25.4500	-3.232%	1	52	-98.271%
2025-02-07	26.3000	26.3000	26.3000	26.3000	+0.766%	4	52	-98.327%
2025-02-06	26.1000	26.1000	26.1000	26.1000	+1.084%	3	53	-98.314%
2025-01-17	25.8200	25.8200	25.8200	25.8200	-13.501%	4	48	-98.296%
2025-01-15	30.3800	30.3800	29.8500	29.8500	-3.021%	4	48	-98.526%
2024-12-26	30.7800	30.7800	30.7800	30.7800	-6.868%	1	44	-98.571%
2024-12-19	33.0500	33.0500	33.0500	33.0500	+10.167%	2	43	-98.669%
2024-12-05	30.0000	30.0000	30.0000	30.0000	-7.550%	5	41	-98.533%
2024-10-22	32.3500	32.5000	32.3500	32.4500	+6.743%	71	41	-98.644%
2024-10-15	30.5000	30.5500	30.4000	30.4000	+14.286%	4	22	-98.553%
2024-10-11	26.6000	26.6000	26.6000	26.6000	0.000%	4	22	-98.346%