Dark

LRCX20270115P140
LRCX Jan 15 2027 140.00 Put (LRCX270115P00140000)
option OPRA

EOD

Sep 29, 2026

0.4800-52.475%(-0.5300)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4800	0.4800	0.4800	0.4800	-52.475%	33	276	0.000%
2026-09-16	1.0100	1.0100	1.0100	1.0100	-9.009%	1	309	-52.475%
2026-09-14	1.1000	1.1100	1.1000	1.1100	+27.586%	2	309	-56.757%
2026-09-11	0.8700	0.8700	0.8700	0.8700	+2.353%	2	307	-44.828%
2026-09-03	0.8500	0.8500	0.8500	0.8500	-20.561%	1	308	-43.529%
2026-08-27	1.0700	1.0700	1.0700	1.0700	-23.571%	3	309	-55.140%
2026-08-24	1.4300	1.4300	1.4000	1.4000	-3.448%	2	309	-65.714%
2026-08-20	1.4000	1.4500	1.4000	1.4500	+2.113%	2	309	-66.897%
2026-08-19	1.4000	1.4300	1.4000	1.4200	+9.231%	7	308	-66.197%
2026-08-18	1.2300	1.3000	1.2300	1.3000	-7.143%	2	306	-63.077%
2026-08-14	1.4000	1.4000	1.4000	1.4000	-84.323%	1	305	-65.714%
2026-07-29	8.8500	8.9300	8.5000	8.9300	+6.946%	5	305	-94.625%
2026-07-28	8.5000	8.5000	8.2500	8.3500	+3.086%	45	302	-94.251%
2026-07-27	8.1000	8.1000	8.0500	8.1000	+20.536%	14	280	-94.074%
2026-07-21	6.4600	6.7200	6.4600	6.7200	-9.189%	2	273	-92.857%
2026-07-20	7.4000	7.4000	7.4000	7.4000	+43.689%	1	273	-93.514%
2026-07-13	5.1500	5.1500	5.1500	5.1500	+6.625%	1	273	-90.680%
2026-07-10	4.8300	4.8300	4.8300	4.8300	-24.649%	2	274	-90.062%
2026-07-08	6.3700	6.4100	6.3700	6.4100	+0.945%	3	276	-92.512%
2026-07-07	6.1500	6.3500	6.1500	6.3500	+29.065%	2	275	-92.441%
2026-07-06	4.8600	4.9200	4.8600	4.9200	+37.815%	3	275	-90.244%
2026-06-25	3.2600	3.5700	3.2600	3.5700	-4.290%	12	274	-86.555%
2026-06-22	2.6000	3.7300	2.6000	3.7300	-0.533%	7	269	-87.131%
2026-06-18	3.7500	3.7500	3.7500	3.7500	+7.143%	5	263	-87.200%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-24.242%	10	263	-86.286%
2026-06-10	4.6200	4.6200	4.6200	4.6200	-0.645%	5	263	-89.610%
2026-05-22	4.9600	4.9600	4.6500	4.6500	-10.577%	3	258	-89.677%
2026-05-21	5.2000	5.2000	5.2000	5.2000	-17.722%	1	260	-90.769%
2026-05-19	6.3200	6.3200	6.3200	6.3200	+20.381%	1	260	-92.405%
2026-05-18	5.2500	5.2500	5.2500	5.2500	-4.372%	1	258	-90.857%
2026-05-07	5.4200	5.4900	5.3500	5.4900	+3.585%	4	258	-91.257%
2026-05-06	5.3600	5.3600	5.3000	5.3000	-12.397%	21	257	-90.943%
2026-05-05	6.2900	6.2900	6.0500	6.0500	-24.375%	5	268	-92.066%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+16.788%	10	271	-94.000%
2026-04-27	6.8500	6.8500	6.8500	6.8500	+6.366%	3	261	-92.993%
2026-04-24	6.5300	6.5700	6.4400	6.4400	-12.262%	53	261	-92.547%
2026-04-23	7.3800	7.4300	7.3400	7.3400	-7.089%	64	280	-93.460%
2026-04-15	8.1000	8.1000	7.9000	7.9000	-17.708%	2	240	-93.924%
2026-04-08	9.5000	9.6000	9.5000	9.6000	-22.581%	3	241	-95.000%
2026-04-07	12.7000	13.2000	12.3500	12.4000	-2.745%	67	240	-96.129%
2026-04-06	13.0500	13.0500	12.7000	12.7500	-10.526%	22	194	-96.235%
2026-03-31	14.5900	14.5900	14.1000	14.2500	-11.491%	252	189	-96.632%
2026-03-30	15.8900	16.1000	15.8900	16.1000	+34.167%	11	175	-97.019%
2026-03-25	12.0000	12.0000	12.0000	12.0000	-7.692%	1	165	-96.000%
2026-03-20	11.6000	13.0000	11.6000	13.0000	+2.767%	3	165	-96.308%
2026-03-19	12.6500	12.6500	12.6500	12.6500	-2.842%	2	165	-96.206%
2026-03-16	13.2500	13.2500	13.0200	13.0200	-7.986%	3	163	-96.313%
2026-03-13	14.2000	14.2000	14.1500	14.1500	+2.536%	2	162	-96.608%
2026-03-11	13.8000	13.8000	13.8000	13.8000	-11.821%	15	161	-96.522%
2026-03-06	15.5500	15.6500	15.5000	15.6500	+50.481%	4	160	-96.933%
2026-02-24	10.4000	10.4000	10.4000	10.4000	-6.306%	16	156	-95.385%
2026-02-23	11.7500	11.7500	11.1000	11.1000	-9.756%	16	161	-95.676%
2026-02-12	12.3000	12.3000	12.3000	12.3000	+13.889%	30	156	-96.098%
2026-02-09	10.8000	10.8000	10.8000	10.8000	+9.201%	2	126	-95.556%
2026-01-29	9.8900	9.8900	9.8900	9.8900	+0.918%	2	125	-95.147%
2026-01-28	9.8000	9.8000	9.8000	9.8000	-18.605%	2	126	-95.102%
2026-01-20	12.0400	12.0400	12.0400	12.0400	+6.832%	1	125	-96.013%
2026-01-15	11.2700	11.2700	11.2700	11.2700	-14.427%	2	125	-95.741%
2026-01-14	13.1700	13.1700	13.1700	13.1700	-4.910%	2	123	-96.355%
2026-01-05	13.8500	13.8500	13.8500	13.8500	-10.356%	1	121	-96.534%
2026-01-02	15.4500	15.4500	15.4500	15.4500	-7.207%	33	121	-96.893%
2025-12-30	16.6500	16.6500	16.6500	16.6500	+7.767%	2	89	-97.117%
2025-12-26	15.4500	15.4500	15.4500	15.4500	-20.769%	1	89	-96.893%
2025-12-16	19.5000	19.5000	19.5000	19.5000	+6.267%	35	88	-97.538%
2025-12-12	18.3500	18.3500	18.3500	18.3500	-1.344%	1	53	-97.384%
2025-12-10	18.6000	18.6000	18.6000	18.6000	-1.221%	1	54	-97.419%
2025-12-08	19.0400	19.0400	18.8300	18.8300	-14.409%	24	54	-97.451%
2025-11-26	22.0000	22.0000	22.0000	22.0000	+2.136%	10	44	-97.818%
2025-11-07	21.5500	21.5500	21.5400	21.5400	+5.796%	14	44	-97.772%
2025-11-05	19.8500	20.3600	19.8500	20.3600	-5.302%	2	40	-97.642%
2025-10-24	21.5000	21.5000	21.5000	21.5000	-3.371%	1	39	-97.767%
2025-10-23	23.6500	23.6500	22.2500	22.2500	-6.630%	3	38	-97.843%
2025-10-22	23.8300	23.8300	23.8300	23.8300	-4.297%	10	38	-97.986%
2025-10-14	24.9000	24.9000	24.9000	24.9000	+12.925%	2	28	-98.072%
2025-10-02	22.0500	22.0500	22.0500	22.0500	-13.529%	6	28	-97.823%
2025-09-30	25.5000	25.5000	25.5000	25.5000	-3.774%	6	28	-98.118%
2025-09-23	26.5000	26.5000	26.5000	26.5000	+2.317%	1	22	-98.189%
2025-09-22	26.8000	26.8000	25.9000	25.9000	-7.268%	20	21	-98.147%
2025-09-19	27.9000	27.9300	27.9000	27.9300	-33.500%	2	2	-98.281%
2025-08-29	42.4000	42.4000	42.0000	42.0000	0.000%	2	0	-98.857%