Dark

LRCX20270115P110
LRCX Jan 15 2027 110.00 Put (LRCX270115P00110000)
option OPRA

EOD

Sep 29, 2026

0.2200+15.789%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1600	0.2200	0.1600	0.2200	+15.789%	4	290	0.000%
2026-09-28	0.1900	0.1900	0.1900	0.1900	+18.750%	2	292	+15.789%
2026-09-25	0.3600	0.3800	0.1600	0.1600	-58.974%	6	292	+37.500%
2026-09-24	0.3100	0.3900	0.2700	0.3900	+44.444%	5	289	-43.590%
2026-09-23	0.2000	0.2700	0.2000	0.2700	+3.846%	2	286	-18.519%
2026-09-17	0.3600	0.4000	0.2500	0.2600	-35.000%	15	286	-15.385%
2026-09-16	0.4000	0.4000	0.4000	0.4000	+53.846%	1	283	-45.000%
2026-09-11	0.3000	0.3500	0.2600	0.2600	-10.345%	22	283	-15.385%
2026-09-08	0.3400	0.3400	0.2200	0.2900	+38.095%	4	287	-24.138%
2026-09-02	0.2200	0.2200	0.2100	0.2100	-58.000%	2	287	+4.762%
2026-08-21	0.5000	0.5000	0.5000	0.5000	+21.951%	5	287	-56.000%
2026-08-19	0.4600	0.4600	0.4100	0.4100	-25.455%	2	290	-46.341%
2026-08-12	0.6600	0.6600	0.5500	0.5500	-26.667%	4	290	-60.000%
2026-08-11	0.7500	0.7500	0.7500	0.7500	-28.571%	1	292	-70.667%
2026-08-10	1.0200	1.0500	1.0200	1.0500	-47.500%	18	293	-79.048%
2026-08-04	2.0000	2.0000	2.0000	2.0000	-23.077%	1	287	-89.000%
2026-07-30	2.6000	2.6000	2.6000	2.6000	-35.000%	1	287	-91.538%
2026-07-28	4.0000	4.0000	4.0000	4.0000	+3.896%	1	288	-94.500%
2026-07-27	3.4600	3.8500	3.4600	3.8500	+20.313%	3	288	-94.286%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-11.111%	2	285	-93.125%
2026-07-17	2.8000	3.6000	2.8000	3.6000	+55.172%	3	283	-93.889%
2026-07-09	2.2600	2.3200	2.1700	2.3200	+4.505%	14	283	-90.517%
2026-06-12	2.2200	2.2200	2.2200	2.2200	+11.000%	1	278	-90.090%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+5.263%	3	277	-89.000%
2026-05-29	1.9000	1.9000	1.9000	1.9000	-33.566%	1	274	-88.421%
2026-05-19	2.5700	2.8600	2.5700	2.8600	+11.719%	5	275	-92.308%
2026-05-12	2.5600	2.5600	2.5600	2.5600	+6.667%	1	272	-91.406%
2026-05-06	2.6600	2.6600	2.4000	2.4000	-25.000%	2	272	-90.833%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-17.313%	1	274	-93.125%
2026-04-28	3.8700	3.8800	3.8700	3.8700	+24.038%	5	274	-94.315%
2026-04-23	3.3700	3.3700	3.1200	3.1200	-15.903%	5	274	-92.949%
2026-04-21	3.6400	3.7200	3.6400	3.7100	-5.598%	11	274	-94.070%
2026-04-20	3.6200	3.9300	3.6000	3.9300	-12.860%	19	272	-94.402%
2026-04-13	4.5100	4.5100	4.5100	4.5100	+3.917%	5	259	-95.122%
2026-04-10	4.3400	4.3400	4.3400	4.3400	-8.632%	1	264	-94.931%
2026-04-08	4.7500	4.7500	4.7500	4.7500	-40.625%	7	264	-95.368%
2026-03-30	8.0000	8.0000	8.0000	8.0000	+55.340%	1	257	-97.250%
2026-03-23	5.1500	5.1500	5.1500	5.1500	-17.600%	1	256	-95.728%
2026-03-20	6.0500	6.2500	6.0500	6.2500	-1.108%	4	255	-96.480%
2026-03-17	6.3200	6.3200	6.3200	6.3200	-0.785%	1	251	-96.519%
2026-03-16	6.3700	6.3700	6.3700	6.3700	-19.367%	2	250	-96.546%
2026-03-12	7.9000	7.9000	7.9000	7.9000	-12.222%	1	250	-97.215%
2026-03-09	9.0000	9.0000	9.0000	9.0000	+39.752%	2	249	-97.556%
2026-02-04	5.4300	6.8700	5.4300	6.4400	+27.525%	21	250	-96.584%
2026-02-02	5.0500	5.0500	4.8000	5.0500	+12.975%	29	269	-95.644%
2026-01-30	4.7900	4.7900	4.4700	4.4700	-1.542%	50	288	-95.078%
2026-01-29	4.6500	4.6500	4.5400	4.5400	-6.392%	3	298	-95.154%
2026-01-27	4.8500	4.8500	4.8500	4.8500	-8.663%	1	297	-95.464%
2026-01-26	5.3100	5.3100	5.3100	5.3100	-3.630%	1	297	-95.857%
2026-01-23	5.5100	5.5100	5.5100	5.5100	+23.266%	1	297	-96.007%
2026-01-22	5.1700	5.1700	4.4100	4.4700	-14.857%	60	296	-95.078%
2026-01-16	5.2500	5.2500	5.2500	5.2500	-9.483%	1	326	-95.810%
2026-01-15	5.2200	5.8000	5.1800	5.8000	-10.769%	45	326	-96.207%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+1.721%	11	326	-96.615%
2026-01-06	6.6000	6.6000	6.3900	6.3900	-5.193%	9	319	-96.557%
2026-01-05	6.5500	6.8000	5.1800	6.7400	-10.133%	258	315	-96.736%
2026-01-02	7.5000	7.5000	7.5000	7.5000	-2.597%	1	252	-97.067%
2025-12-30	7.7000	7.7000	7.7000	7.7000	-8.005%	1	253	-97.143%
2025-12-19	8.3700	8.3700	8.3700	8.3700	-8.324%	1	253	-97.372%
2025-12-16	9.1300	9.1300	9.1300	9.1300	-0.436%	1	254	-97.590%
2025-12-12	9.1400	9.1700	9.1400	9.1700	-12.667%	2	254	-97.601%
2025-11-26	10.5000	10.5000	10.5000	10.5000	-13.934%	2	254	-97.905%
2025-11-24	12.2000	12.2000	12.2000	12.2000	-3.175%	1	254	-98.197%
2025-11-20	12.6000	12.6000	12.6000	12.6000	+2.439%	2	253	-98.254%
2025-11-19	12.3000	12.3000	12.3000	12.3000	+2.929%	1	252	-98.211%
2025-11-17	11.9500	11.9500	11.9500	11.9500	+0.420%	1	251	-98.159%
2025-11-14	12.0000	12.0000	11.7200	11.9000	+7.692%	13	250	-98.151%
2025-11-13	11.0500	11.0500	11.0500	11.0500	+10.169%	1	248	-98.009%
2025-11-11	10.0300	10.0300	10.0300	10.0300	-3.558%	5	247	-97.807%
2025-11-07	10.4000	10.4000	10.4000	10.4000	+12.921%	1	243	-97.885%
2025-11-05	11.1000	11.1000	9.2100	9.2100	-7.900%	6	244	-97.611%
2025-11-04	10.0000	10.0000	10.0000	10.0000	+5.263%	1	248	-97.800%
2025-11-03	9.5000	9.5000	9.5000	9.5000	+11.765%	5	252	-97.684%
2025-10-29	8.5000	8.5000	8.5000	8.5000	-29.694%	1	252	-97.412%
2025-10-22	12.0900	12.0900	12.0900	12.0900	+10.411%	1	252	-98.180%
2025-10-20	10.9500	10.9500	10.9500	10.9500	-5.195%	1	251	-97.991%
2025-10-17	11.5500	11.6000	11.5500	11.5500	-0.943%	100	251	-98.095%
2025-10-08	11.6600	11.6600	11.6600	11.6600	-2.017%	1	151	-98.113%
2025-10-07	10.5200	11.9000	10.5200	11.9000	+8.676%	18	139	-98.151%
2025-10-01	10.9500	10.9500	10.9500	10.9500	-6.009%	1	139	-97.991%
2025-09-30	11.6500	11.6500	11.6500	11.6500	-5.438%	1	139	-98.112%
2025-09-23	12.2500	12.3200	12.2500	12.3200	+0.984%	2	139	-98.214%
2025-09-22	12.2000	12.2000	12.2000	12.2000	-14.685%	2	138	-98.197%
2025-09-16	14.1100	14.3000	14.1100	14.3000	-1.651%	122	136	-98.462%
2025-09-15	14.5400	14.5400	14.5400	14.5400	-1.424%	1	34	-98.487%
2025-09-12	14.7500	14.7500	14.7500	14.7500	-26.617%	1	34	-98.508%
2025-09-05	20.1500	20.2300	20.0500	20.1000	-1.951%	11	34	-98.905%
2025-09-04	20.5000	20.5000	20.5000	20.5000	+5.943%	1	23	-98.927%
2025-08-27	19.2500	19.3500	19.2500	19.3500	-3.731%	2	22	-98.863%
2025-08-22	20.1000	20.1000	20.1000	20.1000	-9.009%	1	20	-98.905%
2025-07-09	22.0900	22.0900	22.0900	22.0900	+0.868%	1	19	-99.004%
2025-07-08	21.9000	21.9000	21.9000	21.9000	-13.199%	1	19	-98.995%
2025-06-23	25.2300	25.2300	25.2300	25.2300	-34.553%	10	19	-99.128%
2025-05-07	38.5500	38.5500	38.5500	38.5500	+3.213%	1	19	-99.429%
2025-05-02	37.3500	37.3500	37.3500	37.3500	-25.598%	6	18	-99.411%
2025-04-09	50.2000	50.2000	50.2000	50.2000	+42.210%	1	16	-99.562%
2025-03-03	35.3000	35.3000	35.3000	35.3000	-12.840%	4	16	-99.377%
2025-01-02	40.5000	40.5000	40.5000	40.5000	+4.381%	1	16	-99.457%
2024-12-26	38.8000	38.8000	38.8000	38.8000	-3.602%	2	15	-99.433%
2024-12-20	40.2500	40.2500	40.2500	40.2500	-1.949%	4	14	-99.453%
2024-12-19	41.0500	41.0500	41.0500	41.0500	-1.677%	1	10	-99.464%
2024-11-19	41.7500	41.7500	41.7500	41.7500	+13.605%	20	9	-99.473%
2024-10-29	37.5000	37.5000	36.7500	36.7500	+3.028%	12	20	-99.401%
2024-10-25	35.6700	35.6700	35.6700	35.6700	-11.379%	40	20	-99.383%
2024-10-22	40.3000	40.3000	40.2500	40.2500	0.000%	6	3	-99.453%