Dark

LRCX20270115P120
LRCX Jan 15 2027 120.00 Put (LRCX270115P00120000)
option OPRA

EOD

Aug 12, 2026

0.8000-77.143%(-2.7000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.8000	0.8000	0.8000	0.8000	-77.143%	1	708	0.000%
2026-07-30	3.7000	3.7000	3.5000	3.5000	-33.078%	7	708	-77.143%
2026-07-28	5.2300	5.2300	5.2300	5.2300	+4.600%	2	708	-84.704%
2026-07-27	4.5500	5.0000	4.5500	5.0000	+8.696%	12	708	-84.000%
2026-07-22	4.3500	4.6000	4.3500	4.6000	+15.000%	2	697	-82.609%
2026-07-17	3.6000	4.0000	3.6000	4.0000	+14.286%	6	695	-80.000%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+6.061%	1	695	-77.143%
2026-07-13	3.2000	3.3000	3.2000	3.3000	+10.000%	11	695	-75.758%
2026-07-09	2.7300	3.0000	2.7300	3.0000	-25.000%	20	695	-73.333%
2026-07-07	3.7500	4.0000	3.7500	4.0000	+33.333%	12	685	-80.000%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-3.226%	1	683	-73.333%
2026-07-02	2.5000	3.1000	2.5000	3.1000	+24.000%	24	658	-74.194%
2026-07-01	2.0000	2.5000	2.0000	2.5000	+31.579%	45	658	-68.000%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-13.636%	10	623	-57.895%
2026-06-29	2.2000	2.2000	2.2000	2.2000	+10.000%	10	613	-63.636%
2026-06-26	2.0000	2.0000	2.0000	2.0000	0.000%	10	613	-60.000%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-9.091%	10	605	-60.000%
2026-06-24	2.2000	2.2000	2.2000	2.2000	+5.769%	10	605	-63.636%
2026-06-18	2.0800	2.0800	2.0800	2.0800	-28.276%	68	605	-61.538%
2026-06-05	2.9000	2.9000	2.9000	2.9000	+6.618%	2	605	-72.414%
2026-05-29	2.7200	2.7200	2.7200	2.7200	-11.111%	3	605	-70.588%
2026-05-21	3.0600	3.0600	3.0600	3.0600	-8.108%	3	608	-73.856%
2026-05-18	3.2600	3.3600	3.2600	3.3300	-47.559%	33	608	-75.976%
2026-04-13	6.3400	6.3500	6.3400	6.3500	+5.833%	4	603	-87.402%
2026-04-09	5.9000	6.0000	5.9000	6.0000	-36.373%	10	603	-86.667%
2026-03-27	9.4300	9.4300	9.4300	9.4300	+2.389%	2	603	-91.516%
2026-03-26	9.2100	9.2100	9.2100	9.2100	+23.128%	2	605	-91.314%
2026-03-24	7.4800	7.5300	7.4700	7.4800	-4.713%	70	603	-89.305%
2026-03-19	8.3500	8.3500	7.8500	7.8500	-23.786%	5	569	-89.809%
2026-03-06	10.2000	10.3000	10.1500	10.3000	+27.950%	3	566	-92.233%
2026-03-03	8.0500	8.0500	8.0500	8.0500	+1.258%	2	563	-90.062%
2026-03-02	8.0500	8.0600	7.9500	7.9500	+16.228%	49	563	-89.937%
2026-02-23	6.8400	6.8400	6.8400	6.8400	-13.418%	32	522	-88.304%
2026-02-12	7.9000	7.9000	7.9000	7.9000	+29.508%	20	554	-89.873%
2026-01-29	6.1000	6.1000	6.1000	6.1000	-2.866%	1	534	-86.885%
2026-01-27	6.2800	6.2800	6.2800	6.2800	-10.286%	3	534	-87.261%
2026-01-22	7.0000	7.0000	6.5000	7.0000	+4.167%	502	531	-88.571%
2026-01-15	6.7200	6.7200	6.7200	6.7200	-8.571%	1	616	-88.095%
2026-01-12	7.3500	7.3500	7.3500	7.3500	-7.779%	1	615	-89.116%
2026-01-06	8.6400	8.6400	7.9700	7.9700	-9.226%	6	616	-89.962%
2026-01-05	8.5700	8.7800	8.5000	8.7800	-13.922%	56	612	-90.888%
2025-12-30	10.0500	10.2000	10.0000	10.2000	+7.368%	5	643	-92.157%
2025-12-23	9.5000	9.5000	9.5000	9.5000	-1.554%	1	642	-91.579%
2025-12-22	9.6500	9.6500	9.6500	9.6500	-13.063%	20	642	-91.710%
2025-12-19	11.1000	11.1000	11.1000	11.1000	-17.899%	2	622	-92.793%
2025-12-17	12.9000	13.5200	12.9000	13.5200	+16.552%	5	624	-94.083%
2025-12-08	11.7600	11.7600	11.6000	11.6000	-10.286%	12	621	-93.103%
2025-12-02	12.9300	12.9300	12.9300	12.9300	+11.948%	2	623	-93.813%
2025-11-28	11.5500	11.5500	11.5500	11.5500	-28.923%	2	621	-93.074%
2025-11-24	16.2500	16.2500	16.2500	16.2500	-10.959%	1	619	-95.077%
2025-11-20	18.2500	18.2500	18.2500	18.2500	+19.672%	1	620	-95.616%
2025-11-17	15.2500	15.2500	15.2500	15.2500	+18.677%	1	621	-94.754%
2025-11-13	12.8300	12.8500	12.8300	12.8500	+4.727%	2	620	-93.774%
2025-11-06	12.2100	12.2700	12.2100	12.2700	-4.141%	8	620	-93.480%
2025-11-04	13.0000	15.0000	11.0500	12.8000	+6.667%	40	620	-93.750%
2025-11-03	12.0000	12.0000	12.0000	12.0000	+4.712%	1	647	-93.333%
2025-10-30	11.5300	11.5300	11.4600	11.4600	+9.143%	76	647	-93.019%
2025-10-29	10.5000	10.5000	10.5000	10.5000	-15.865%	10	572	-92.381%
2025-10-28	12.4800	12.4800	12.4800	12.4800	+4.000%	2	562	-93.590%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-19.192%	2	560	-93.333%
2025-10-22	14.8500	14.8500	14.8500	14.8500	-3.257%	10	560	-94.613%
2025-10-15	15.3500	15.3500	15.3500	15.3500	-2.848%	1	530	-94.788%
2025-10-14	15.8000	15.8000	15.8000	15.8000	-6.619%	10	530	-94.937%
2025-10-10	16.9200	16.9200	16.9200	16.9200	+29.259%	1	530	-95.272%
2025-10-06	12.9500	13.0900	12.9500	13.0900	-6.500%	2	529	-93.888%
2025-10-01	14.0000	14.0000	14.0000	14.0000	-18.605%	1	529	-94.286%
2025-09-25	17.2000	17.2000	17.2000	17.2000	+5.199%	20	529	-95.349%
2025-09-23	15.9800	16.3500	15.9800	16.3500	+1.553%	10	522	-95.107%
2025-09-22	16.2500	16.2500	16.0000	16.1000	-13.904%	7	521	-95.031%
2025-09-16	18.7000	18.7000	18.7000	18.7000	-5.076%	1	521	-95.722%
2025-09-12	19.9000	19.9000	19.6500	19.7000	-1.451%	14	521	-95.939%
2025-09-11	20.2700	20.2700	19.9900	19.9900	-20.359%	13	513	-95.998%
2025-08-26	25.4000	25.4000	25.1000	25.1000	-8.494%	2	513	-96.813%
2025-08-18	27.4200	27.4300	27.4200	27.4300	-8.414%	2	512	-97.083%
2025-07-31	30.0000	30.0000	29.9500	29.9500	+14.883%	2	510	-97.329%
2025-07-10	26.0700	26.0700	26.0700	26.0700	-38.002%	500	509	-96.931%
2025-05-12	42.0500	42.0500	42.0500	42.0500	+14.173%	4	9	-98.098%
2025-02-21	36.8300	36.8300	36.8300	36.8300	-11.911%	2	12	-97.828%
2025-01-31	42.4900	42.4900	41.8100	41.8100	-14.060%	8	13	-98.087%
2024-12-20	48.6500	48.6500	48.6500	48.6500	-1.915%	1	9	-98.356%
2024-12-19	49.6000	49.6000	49.6000	49.6000	+10.962%	1	8	-98.387%
2024-10-29	45.6500	45.7000	44.7000	44.7000	-3.560%	12	7	-98.210%
2024-10-07	46.3500	46.3500	46.3500	46.3500	0.000%	1	1	-98.274%