Dark

LRCX20270115P130
LRCX Jan 15 2027 130.00 Put (LRCX270115P00130000)
option OPRA

EOD

Sep 29, 2026

0.3300-19.512%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.3300	0.3300	0.3300	-19.512%	1	596	0.000%
2026-09-28	0.4100	0.4100	0.4100	0.4100	-6.818%	1	595	-19.512%
2026-09-24	0.4400	0.4400	0.4400	0.4400	+4.762%	1	594	-25.000%
2026-09-23	0.4200	0.4200	0.4200	0.4200	-38.235%	4	594	-21.429%
2026-09-10	0.6700	0.6800	0.6700	0.6800	-50.725%	5	594	-51.471%
2026-09-08	1.3700	1.3800	1.3700	1.3800	+165.385%	5	589	-76.087%
2026-09-03	0.5400	0.5400	0.5200	0.5200	-67.500%	2	589	-36.538%
2026-08-11	1.6000	1.6000	1.6000	1.6000	-32.773%	1	587	-79.375%
2026-08-07	2.3800	2.3800	2.3800	2.3800	-44.907%	10	588	-86.134%
2026-07-30	4.3200	4.3200	4.3200	4.3200	-40.000%	1	588	-92.361%
2026-07-29	7.2000	7.2000	7.2000	7.2000	-0.690%	1	589	-95.417%
2026-07-28	6.6600	7.2500	6.6600	7.2500	+81.250%	22	589	-95.448%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-18.864%	1	589	-91.750%
2026-07-08	4.9300	4.9300	4.9300	4.9300	+3.138%	1	590	-93.306%
2026-07-07	4.7800	4.7800	4.7800	4.7800	+25.459%	1	590	-93.096%
2026-07-06	3.8100	3.8100	3.8100	3.8100	+49.412%	1	589	-91.339%
2026-06-25	2.5300	2.5500	2.5300	2.5500	-19.304%	2	589	-87.059%
2026-06-23	3.1600	3.1600	3.1600	3.1600	-5.105%	10	590	-89.557%
2026-06-18	3.3300	3.3300	3.3300	3.3300	-29.895%	66	617	-90.090%
2026-05-19	4.7500	4.7500	4.7500	4.7500	+17.284%	1	617	-93.053%
2026-05-18	4.0500	4.0500	4.0500	4.0500	-9.193%	1	617	-91.852%
2026-05-11	4.4600	4.4600	4.4600	4.4600	+7.470%	3	617	-92.601%
2026-05-06	4.1000	4.1500	4.1000	4.1500	-13.180%	2	617	-92.048%
2026-05-05	4.7800	4.7800	4.7800	4.7800	-16.870%	1	618	-93.096%
2026-04-30	5.7500	5.7500	5.7500	5.7500	-3.035%	1	617	-94.261%
2026-04-29	5.9300	5.9300	5.9300	5.9300	+14.038%	1	618	-94.435%
2026-04-24	4.9400	5.2000	4.9400	5.2000	-10.499%	4	618	-93.654%
2026-04-23	5.7800	5.8300	5.7600	5.8100	-3.167%	64	620	-94.320%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-1.961%	3	647	-94.500%
2026-04-16	6.3000	6.4800	6.1200	6.1200	-4.375%	8	647	-94.608%
2026-04-14	6.5100	6.6000	6.3200	6.4000	-12.329%	64	644	-94.844%
2026-04-09	7.3000	7.5500	7.3000	7.3000	-4.948%	91	621	-95.479%
2026-04-08	7.6500	7.7000	7.6500	7.6800	-26.154%	15	578	-95.703%
2026-04-01	10.4000	10.4000	10.4000	10.4000	-12.236%	1	574	-96.827%
2026-03-31	11.8500	11.8500	11.8500	11.8500	+7.727%	2	574	-97.215%
2026-03-26	11.0000	11.0000	11.0000	11.0000	+4.167%	40	572	-97.000%
2026-03-20	10.5600	10.5600	10.5600	10.5600	+1.538%	1	532	-96.875%
2026-03-19	10.4000	10.4000	10.4000	10.4000	-13.693%	3	532	-96.827%
2026-03-12	12.0500	12.0500	12.0500	12.0500	-5.859%	1	532	-97.261%
2026-03-06	12.7000	12.8000	12.6500	12.8000	+8.936%	3	532	-97.422%
2026-03-05	11.7500	11.7500	11.7500	11.7500	+15.196%	1	531	-97.191%
2026-03-04	10.2000	10.2000	10.2000	10.2000	+21.429%	90	531	-96.765%
2026-02-25	8.4000	8.4000	8.4000	8.4000	-4.545%	1	442	-96.071%
2026-02-23	8.8000	8.8500	8.8000	8.8000	-2.762%	32	442	-96.250%
2026-02-18	9.0500	9.0500	9.0500	9.0500	-8.586%	9	432	-96.354%
2026-02-17	9.9000	9.9000	9.9000	9.9000	-0.503%	10	423	-96.667%
2026-02-12	9.9500	9.9500	9.9500	9.9500	-15.319%	20	433	-96.683%
2026-02-04	11.2000	11.7500	11.2000	11.7500	+39.881%	3	413	-97.191%
2026-02-03	8.4000	8.4000	8.4000	8.4000	+1.205%	1	414	-96.071%
2026-01-28	8.3000	8.3000	8.3000	8.3000	+2.723%	1	414	-96.024%
2026-01-27	8.0800	8.0800	8.0800	8.0800	-10.222%	1	414	-95.916%
2026-01-26	9.0000	9.0000	9.0000	9.0000	+3.211%	50	413	-96.333%
2026-01-21	9.5000	9.5000	8.7200	8.7200	-7.725%	43	412	-96.216%
2026-01-20	9.7000	9.7000	9.4500	9.4500	+6.180%	2	417	-96.508%
2026-01-15	8.7200	8.9800	8.7200	8.9000	-12.315%	6	416	-96.292%
2026-01-14	10.1200	10.1800	9.9000	10.1500	+6.842%	9	416	-96.749%
2026-01-13	9.0000	9.5000	9.0000	9.5000	+6.742%	15	409	-96.526%
2026-01-12	9.5900	9.5900	8.9000	8.9000	-6.316%	4	394	-96.292%
2026-01-09	9.5000	9.5000	9.5000	9.5000	-13.558%	1	394	-96.526%
2026-01-08	11.0300	11.0300	10.9900	10.9900	+5.775%	2	393	-96.997%
2026-01-06	10.3900	10.3900	10.3900	10.3900	-5.545%	1	393	-96.824%
2026-01-05	11.0300	11.0300	11.0000	11.0000	-16.667%	20	382	-97.000%
2025-12-30	13.2000	13.2000	13.2000	13.2000	+1.538%	1	382	-97.500%
2025-12-29	13.0000	13.0000	13.0000	13.0000	-3.489%	66	381	-97.462%
2025-12-22	13.4700	13.4700	13.4700	13.4700	-12.476%	1	318	-97.550%
2025-12-16	16.0000	16.0000	15.3600	15.3900	+1.786%	3	318	-97.856%
2025-12-10	15.1200	15.1200	15.1200	15.1200	+0.800%	2	316	-97.817%
2025-12-09	15.0000	15.0000	15.0000	15.0000	-4.092%	135	314	-97.800%
2025-12-05	15.9500	15.9500	15.6400	15.6400	-7.729%	4	198	-97.890%
2025-12-01	16.9500	16.9500	16.9500	16.9500	-8.625%	1	196	-98.053%
2025-11-25	19.3400	19.5300	18.5500	18.5500	-6.266%	4	195	-98.221%
2025-11-24	20.7700	20.7700	19.7900	19.7900	-7.523%	19	196	-98.332%
2025-11-20	21.4000	21.4000	21.4000	21.4000	+37.709%	3	185	-98.458%
2025-11-10	15.5400	15.5400	15.5000	15.5400	-14.049%	16	182	-97.876%
2025-11-07	17.4500	18.0800	17.4500	18.0800	+11.057%	10	182	-98.175%
2025-11-05	16.0700	16.2800	16.0700	16.2800	+13.056%	10	182	-97.973%
2025-10-31	14.4000	14.4000	14.4000	14.4000	-26.456%	3	182	-97.708%
2025-10-08	19.5800	19.5800	19.5800	19.5800	-2.100%	1	182	-98.315%
2025-10-07	18.0000	20.0000	18.0000	20.0000	+14.286%	101	183	-98.350%
2025-10-03	17.5000	17.5000	17.5000	17.5000	+2.160%	24	82	-98.114%
2025-10-02	17.1300	17.1300	17.1300	17.1300	-7.405%	3	59	-98.074%
2025-10-01	18.5000	18.5000	18.5000	18.5000	-9.091%	1	56	-98.216%
2025-09-30	20.5000	20.5000	20.3500	20.3500	-1.691%	9	55	-98.378%
2025-09-22	20.6500	20.7000	20.6500	20.7000	-6.757%	50	59	-98.406%
2025-09-19	22.2000	22.2000	22.2000	22.2000	+0.680%	3	19	-98.514%
2025-09-18	22.0000	22.2000	22.0000	22.0500	-15.094%	18	16	-98.503%
2025-09-11	25.9700	25.9700	25.9700	25.9700	0.000%	2	2	-98.729%