Dark

LRCX20270115P135
LRCX Jan 15 2027 135.00 Put (LRCX270115P00135000)
option OPRA

EOD

Aug 11, 2026

2.02-43.575%(-1.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	2.0200	2.0200	2.0200	2.0200	-43.575%	2	355	0.000%
2026-08-05	3.5800	3.5800	3.5800	3.5800	-25.880%	2	353	-43.575%
2026-07-30	5.4000	5.4000	4.8300	4.8300	-39.398%	2	352	-58.178%
2026-07-29	8.2500	8.2500	7.9700	7.9700	+8.435%	63	353	-74.655%
2026-07-28	7.3500	7.5000	7.3500	7.3500	+2.083%	46	349	-72.517%
2026-07-27	6.8000	7.2000	6.8000	7.2000	+15.200%	13	314	-71.944%
2026-07-23	6.2500	6.2500	6.2500	6.2500	+5.932%	1	317	-67.680%
2026-07-21	5.9000	5.9000	5.9000	5.9000	-7.233%	5	317	-65.763%
2026-07-20	6.3600	6.3600	6.3600	6.3600	+0.157%	3	317	-68.239%
2026-07-17	5.9000	6.3600	5.9000	6.3500	+38.043%	4	318	-68.189%
2026-07-13	4.6000	4.6000	4.6000	4.6000	+0.437%	1	314	-56.087%
2026-07-10	4.5800	4.5800	4.5800	4.5800	-17.477%	1	315	-55.895%
2026-07-08	5.5800	5.5800	5.5500	5.5500	+0.909%	3	316	-63.604%
2026-07-07	5.5000	5.5000	5.5000	5.5000	+25.285%	1	317	-63.273%
2026-07-06	4.3900	4.3900	4.3900	4.3900	-5.591%	2	318	-53.986%
2026-07-02	3.7500	4.6500	3.7500	4.6500	+39.640%	22	326	-56.559%
2026-06-29	3.0400	3.3300	3.0400	3.3300	+11.000%	2	326	-39.339%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-28.401%	1	327	-32.667%
2026-06-10	4.1900	4.1900	4.1900	4.1900	+7.436%	5	328	-51.790%
2026-06-08	3.9000	3.9000	3.9000	3.9000	-8.235%	4	328	-48.205%
2026-06-05	3.9500	4.2500	3.9500	4.2500	+19.718%	6	332	-52.471%
2026-06-01	3.6000	3.6000	3.5500	3.5500	-6.579%	10	326	-43.099%
2026-05-27	3.8000	3.8000	3.8000	3.8000	-9.953%	10	332	-46.842%
2026-05-22	4.2200	4.2200	4.2200	4.2200	-24.911%	1	332	-52.133%
2026-05-19	5.6200	5.6200	5.6200	5.6200	+10.413%	1	333	-64.057%
2026-05-18	4.8800	5.0900	4.8800	5.0900	+2.828%	7	332	-60.314%
2026-05-11	4.9500	4.9500	4.9500	4.9500	+6.452%	1	332	-59.192%
2026-05-06	5.1000	5.1000	4.6500	4.6500	-29.545%	3	332	-56.559%
2026-04-20	6.6000	6.6000	6.6000	6.6000	-10.326%	1	333	-69.394%
2026-04-16	7.3600	7.3600	7.3600	7.3600	+4.993%	1	333	-72.554%
2026-04-15	7.0100	7.0100	7.0100	7.0100	-2.639%	2	332	-71.184%
2026-04-13	6.4500	7.2000	6.4500	7.2000	-9.887%	2	333	-71.944%
2026-04-09	8.0000	8.0000	7.9900	7.9900	-6.550%	12	334	-74.718%
2026-04-08	9.1500	9.1500	8.5500	8.5500	-28.452%	41	336	-76.374%
2026-04-07	11.9500	11.9500	11.9500	11.9500	+4.367%	1	347	-83.096%
2026-04-06	11.7000	11.7000	11.2500	11.4500	-7.287%	293	346	-82.358%
2026-04-02	12.3500	12.3500	12.3500	12.3500	-11.786%	1	247	-83.644%
2026-03-30	14.0000	14.0000	14.0000	14.0000	+11.554%	1	247	-85.571%
2026-03-26	12.2000	12.7000	12.0500	12.5500	+18.396%	20	247	-83.904%
2026-03-25	10.6000	10.6000	10.6000	10.6000	-7.180%	1	236	-80.943%
2026-03-19	11.4200	11.4200	11.4200	11.4200	+1.783%	1	236	-82.312%
2026-03-18	11.2200	11.2200	11.2200	11.2200	-6.656%	1	236	-81.996%
2026-03-16	12.0200	12.0200	12.0200	12.0200	-5.354%	1	237	-83.195%
2026-03-13	12.8500	12.8500	12.6500	12.7000	-4.869%	8	237	-84.094%
2026-03-12	13.0500	13.3500	13.0500	13.3500	+4.706%	2	237	-84.869%
2026-03-11	12.7500	12.7500	12.7500	12.7500	-13.851%	20	237	-84.157%
2026-03-09	15.8600	15.8600	14.8000	14.8000	+1.718%	4	233	-86.351%
2026-03-06	14.2500	14.5500	14.2000	14.5500	+41.675%	6	235	-86.117%
2026-02-27	10.2700	10.2700	10.2700	10.2700	-0.773%	1	232	-80.331%
2026-02-26	10.3500	10.3500	10.3500	10.3500	0.000%	1	231	-80.483%
2026-02-19	10.4000	10.4000	10.3500	10.3500	-3.721%	12	231	-80.483%
2026-02-17	11.0500	11.0500	10.7500	10.7500	-2.715%	34	219	-81.209%
2026-02-12	11.0500	11.0500	11.0500	11.0500	-11.031%	40	204	-81.719%
2026-02-04	12.4100	12.4200	12.4100	12.4200	+33.548%	3	164	-83.736%
2026-02-02	9.3000	9.3000	9.3000	9.3000	+6.043%	1	164	-78.280%
2026-01-30	8.7700	8.7700	8.7700	8.7700	-11.859%	1	163	-76.967%
2026-01-29	9.9500	9.9500	9.9500	9.9500	+12.050%	1	163	-79.698%
2026-01-28	8.8800	8.8800	8.8800	8.8800	-3.896%	1	163	-77.252%
2026-01-27	9.1500	9.2400	9.0500	9.2400	-5.231%	12	163	-78.139%
2026-01-22	9.7600	9.7600	9.7500	9.7500	-2.108%	10	164	-79.282%
2026-01-21	9.9000	9.9600	9.9000	9.9600	-5.592%	16	174	-79.719%
2026-01-20	10.5500	10.5500	10.5500	10.5500	+4.663%	1	190	-80.853%
2026-01-15	9.7500	10.1200	9.7500	10.0800	-11.579%	3	190	-79.960%
2026-01-14	11.4000	11.4000	11.4000	11.4000	+11.765%	1	190	-82.281%
2026-01-12	10.2000	10.2000	10.2000	10.2000	-15.212%	1	190	-80.196%
2026-01-08	12.1000	12.1000	12.0300	12.0300	+1.348%	26	190	-83.209%
2026-01-06	11.8700	11.8700	11.8700	11.8700	-3.102%	1	191	-82.982%
2026-01-05	12.4000	12.4000	12.2500	12.2500	-11.168%	24	194	-83.510%
2026-01-02	13.7900	13.7900	13.7900	13.7900	-8.736%	1	194	-85.352%
2025-12-31	15.1100	15.1100	15.1100	15.1100	+1.409%	1	192	-86.631%
2025-12-30	14.8500	14.9000	14.8500	14.9000	+6.657%	5	192	-86.443%
2025-12-26	13.8400	13.9700	13.8400	13.9700	-0.569%	35	187	-85.540%
2025-12-24	13.8000	14.0500	13.8000	14.0500	-1.679%	4	160	-85.623%
2025-12-22	15.1000	15.1000	14.2900	14.2900	-10.013%	30	160	-85.864%
2025-12-19	15.8800	15.8800	15.8800	15.8800	-8.788%	1	158	-87.280%
2025-12-15	17.2000	17.5200	17.2000	17.4100	-1.248%	9	159	-88.397%
2025-12-12	17.6300	17.6300	17.6300	17.6300	-11.806%	1	152	-88.542%
2025-11-26	19.9900	19.9900	19.9900	19.9900	-17.397%	71	80	-89.895%
2025-11-20	23.5300	24.2000	23.5300	24.2000	+3.198%	2	80	-91.653%
2025-11-18	23.0000	23.4500	23.0000	23.4500	+7.078%	16	81	-91.386%
2025-11-17	21.9000	21.9000	21.9000	21.9000	+1.389%	1	81	-90.776%
2025-11-14	21.6000	21.6000	21.6000	21.6000	+23.924%	1	80	-90.648%
2025-11-11	17.4300	17.4300	17.4300	17.4300	-0.627%	1	80	-88.411%
2025-11-10	17.5400	17.5400	17.5400	17.5400	-10.465%	10	80	-88.483%
2025-11-07	19.5900	19.5900	19.5900	19.5900	+5.323%	1	80	-89.689%
2025-11-05	18.2000	18.6000	18.2000	18.6000	-2.872%	10	79	-89.140%
2025-11-04	19.1100	19.1500	19.1100	19.1500	+5.220%	17	74	-89.452%
2025-10-31	18.2000	18.2000	18.2000	18.2000	-25.775%	4	57	-88.901%
2025-10-10	24.5200	24.5200	24.5200	24.5200	+20.967%	10	57	-91.762%
2025-10-07	20.2700	20.2700	20.2700	20.2700	+3.683%	1	52	-90.035%
2025-10-03	19.0400	19.5500	19.0400	19.5500	-6.235%	13	52	-89.668%
2025-10-01	20.8500	20.8500	20.8500	20.8500	-10.515%	1	44	-90.312%
2025-09-29	23.3000	23.3000	23.3000	23.3000	-5.285%	10	43	-91.330%
2025-09-25	24.6000	24.6000	24.6000	24.6000	+5.579%	150	38	-91.789%
2025-09-23	23.3000	23.3000	23.3000	23.3000	-0.214%	3	38	-91.330%
2025-09-22	23.9500	23.9500	23.3500	23.3500	-4.303%	16	35	-91.349%
2025-09-18	24.4000	24.4000	24.4000	24.4000	-35.789%	10	25	-91.721%
2025-08-29	38.0000	38.0000	38.0000	38.0000	-7.022%	5	20	-94.684%
2025-06-30	40.8700	40.8700	40.8700	40.8700	0.000%	20	20	-95.057%