Dark

LRCX20270115P150
LRCX Jan 15 2027 150.00 Put (LRCX270115P00150000)
option OPRA

EOD

Sep 25, 2026

0.7500-16.667%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,745	0.000%
2026-09-24	0.8000	0.9700	0.8000	0.9000	+18.421%	15	1,745	-16.667%
2026-09-23	0.7600	0.7600	0.7600	0.7600	-28.302%	1	1,736	-1.316%
2026-09-21	1.0600	1.0600	1.0600	1.0600	-17.829%	1	1,736	-29.245%
2026-09-17	1.2900	1.2900	1.2900	1.2900	-21.341%	1	1,737	-41.860%
2026-09-16	1.6000	1.6400	1.5000	1.6400	-0.606%	8	1,737	-54.268%
2026-09-15	1.6500	1.6500	1.6500	1.6500	+7.143%	1	1,731	-54.545%
2026-09-14	0.9500	1.5400	0.9500	1.5400	+40.000%	7	1,730	-51.299%
2026-09-11	1.1000	1.1000	1.1000	1.1000	-0.901%	1	1,724	-31.818%
2026-09-04	1.1100	1.1100	1.1100	1.1100	+5.714%	5	1,724	-32.432%
2026-09-01	1.0500	1.0500	1.0500	1.0500	-16.000%	1	1,724	-28.571%
2026-08-31	1.0700	1.3600	1.0700	1.2500	-10.714%	33	1,725	-40.000%
2026-08-27	1.4000	1.4000	1.4000	1.4000	-35.780%	1	1,723	-46.429%
2026-08-24	2.1900	2.1900	2.1800	2.1800	+8.458%	514	1,724	-65.596%
2026-08-21	2.0100	2.0100	2.0100	2.0100	-0.495%	152	1,715	-62.687%
2026-08-20	1.9900	2.0600	1.9900	2.0200	+10.989%	120	1,716	-62.871%
2026-08-18	1.8200	1.8200	1.8200	1.8200	+24.658%	5	1,753	-58.791%
2026-08-17	1.5000	1.5000	1.4600	1.4600	-27.363%	2	1,758	-48.630%
2026-08-12	2.0000	2.0100	2.0000	2.0100	-52.143%	2	1,758	-62.687%
2026-08-07	4.2000	4.2000	4.2000	4.2000	-12.500%	1	1,760	-82.143%
2026-08-06	4.8000	4.8000	4.8000	4.8000	-15.641%	1	1,761	-84.375%
2026-08-05	5.6900	5.6900	5.6900	5.6900	+3.455%	1	1,762	-86.819%
2026-08-04	5.5000	5.5000	5.5000	5.5000	-21.652%	1	1,761	-86.364%
2026-07-30	6.9000	7.5000	6.9000	7.0200	-36.298%	4	1,760	-89.316%
2026-07-29	10.8000	11.5000	10.8000	11.0200	+4.952%	167	1,763	-93.194%
2026-07-28	10.7800	10.7800	10.2500	10.5000	+9.948%	35	1,635	-92.857%
2026-07-27	9.1000	10.0000	9.1000	9.5500	+8.523%	342	1,639	-92.147%
2026-07-22	8.9900	8.9900	8.8000	8.8000	+4.142%	11	1,308	-91.477%
2026-07-17	8.4500	8.4500	8.4500	8.4500	+16.552%	1	1,308	-91.124%
2026-07-16	7.2500	7.2500	7.2500	7.2500	+8.533%	12	1,309	-89.655%
2026-07-15	6.6900	6.6900	6.6800	6.6800	-4.571%	5	1,314	-88.772%
2026-07-13	6.4500	7.0000	6.4500	7.0000	+17.647%	2	1,309	-89.286%
2026-07-10	6.1000	6.1600	5.9500	5.9500	-21.192%	6	1,309	-87.395%
2026-07-08	7.9900	7.9900	7.1500	7.5500	-5.625%	10	1,307	-90.066%
2026-07-07	7.6200	8.2900	7.6200	8.0000	+33.333%	10	1,303	-90.625%
2026-07-06	6.3500	6.3500	6.0000	6.0000	+6.383%	2	1,300	-87.500%
2026-07-02	5.1500	5.6500	5.0000	5.6400	+13.939%	34	1,290	-86.702%
2026-07-01	4.9500	4.9500	4.9500	4.9500	+5.769%	1	1,290	-84.848%
2026-06-29	4.3200	4.6800	4.3200	4.6800	+6.122%	2	1,290	-83.974%
2026-06-25	4.2000	4.4100	4.2000	4.4100	-10.000%	7	1,290	-82.993%
2026-06-24	4.9000	4.9000	4.9000	4.9000	+4.255%	1	1,295	-84.694%
2026-06-23	4.8300	4.8300	4.7000	4.7000	+9.302%	200	1,296	-84.043%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-4.232%	1	1,452	-82.558%
2026-06-16	4.4900	4.4900	4.4900	4.4900	-10.736%	1	1,452	-83.296%
2026-06-12	5.3200	5.3200	5.0300	5.0300	-20.159%	2	1,453	-85.089%
2026-06-10	6.0500	7.7500	5.7500	6.3000	+26.000%	5	1,454	-88.095%
2026-06-09	5.0000	5.0000	5.0000	5.0000	-22.840%	1	1,455	-85.000%
2026-06-05	5.8000	6.4800	5.8000	6.4800	+27.059%	18	1,456	-88.426%
2026-05-29	5.1300	5.1900	5.1000	5.1000	-3.774%	11	1,455	-85.294%
2026-05-28	5.3000	5.3000	5.3000	5.3000	+2.913%	2	1,444	-85.849%
2026-05-27	5.4100	5.4100	5.1000	5.1500	-4.630%	8	1,442	-85.437%
2026-05-26	5.4000	5.4000	5.4000	5.4000	-12.903%	1	1,444	-86.111%
2026-05-22	6.2000	6.2000	6.2000	6.2000	-23.172%	1	1,445	-87.903%
2026-05-19	8.1500	8.1500	8.0700	8.0700	+12.083%	2	1,444	-90.706%
2026-05-15	6.9000	7.2000	6.9000	7.2000	+11.628%	5	1,442	-89.583%
2026-05-13	6.6000	6.6000	6.4300	6.4500	-12.720%	4	1,439	-88.372%
2026-05-12	7.3900	7.3900	7.3900	7.3900	+9.320%	1	1,438	-89.851%
2026-05-11	6.7600	6.7600	6.7600	6.7600	-0.588%	1	1,438	-88.905%
2026-05-07	6.8000	6.8000	6.8000	6.8000	+3.343%	2	1,439	-88.971%
2026-05-06	6.9000	6.9000	6.4500	6.5800	-13.421%	168	1,441	-88.602%
2026-05-05	7.6000	7.6000	7.6000	7.6000	-16.940%	2	1,391	-90.132%
2026-05-01	9.2900	9.2900	9.0000	9.1500	-1.294%	15	1,376	-91.803%
2026-04-30	9.2700	9.2700	9.2700	9.2700	-7.300%	1	1,376	-91.909%
2026-04-29	10.0000	10.0000	10.0000	10.0000	-1.672%	1	1,377	-92.500%
2026-04-28	10.0000	10.1700	10.0000	10.1700	+20.355%	4	1,376	-92.625%
2026-04-24	8.0200	8.4500	8.0200	8.4500	-6.111%	214	1,373	-91.124%
2026-04-23	9.0500	9.0500	9.0000	9.0000	-0.111%	11	1,159	-91.667%
2026-04-22	9.0100	9.0100	9.0100	9.0100	-1.530%	2	1,149	-91.676%
2026-04-21	9.1500	9.3000	9.1000	9.1500	-0.543%	14	1,149	-91.803%
2026-04-17	9.2000	9.2000	9.2000	9.2000	-5.930%	2	1,149	-91.848%
2026-04-16	9.2300	9.7800	9.2300	9.7800	-0.711%	5	1,147	-92.331%
2026-04-15	9.9500	9.9500	9.8500	9.8500	+3.684%	20	1,144	-92.386%
2026-04-14	9.4000	9.5000	9.4000	9.5000	-11.215%	8	1,146	-92.105%
2026-04-13	10.3000	10.7000	10.3000	10.7000	+2.885%	13	1,148	-92.991%
2026-04-10	10.4000	10.4000	10.4000	10.4000	-6.052%	1	1,159	-92.788%
2026-04-09	11.4500	11.4500	10.9000	11.0700	-7.364%	7	1,159	-93.225%
2026-04-08	11.5500	11.9500	11.5300	11.9500	-25.078%	15	1,159	-93.724%
2026-04-07	15.9500	15.9500	15.9500	15.9500	+1.270%	1	1,145	-95.298%
2026-04-06	15.7500	15.7500	15.7500	15.7500	+2.807%	1	1,144	-95.238%
2026-04-01	16.0800	16.0800	15.3200	15.3200	-11.954%	2	1,144	-95.104%
2026-03-31	17.8900	17.8900	17.4000	17.4000	-10.263%	2	1,145	-95.690%
2026-03-30	18.4000	19.3900	18.4000	19.3900	+10.863%	4	1,144	-96.132%
2026-03-27	17.6000	17.6000	16.8200	17.4900	+1.391%	4	1,144	-95.712%
2026-03-26	16.3900	17.3000	16.3900	17.2500	+28.827%	10	1,143	-95.652%
2026-03-24	13.3900	13.3900	13.3900	13.3900	-12.712%	1	1,151	-94.399%
2026-03-20	14.2000	15.3400	14.2000	15.3400	+4.853%	3	1,152	-95.111%
2026-03-19	15.1500	15.3700	14.6300	14.6300	-12.657%	4	1,151	-94.874%
2026-03-11	16.7500	16.7500	16.7500	16.7500	-18.847%	2	1,150	-95.522%
2026-03-09	20.6400	20.6400	20.6400	20.6400	-0.769%	2	1,148	-96.366%
2026-03-06	20.8000	20.8000	20.8000	20.8000	+71.901%	1	1,146	-96.394%
2026-02-25	12.1000	12.1000	12.1000	12.1000	-6.923%	1	1,146	-93.802%
2026-02-20	13.2800	13.2800	13.0000	13.0000	-3.704%	6	1,146	-94.231%
2026-02-18	14.4200	14.4200	13.5000	13.5000	-7.216%	17	1,142	-94.444%
2026-02-17	15.0900	15.0900	14.5500	14.5500	-2.676%	105	1,136	-94.845%
2026-02-12	14.9500	14.9500	14.9500	14.9500	-0.598%	20	1,063	-94.983%
2026-02-10	14.9700	15.0400	14.9700	15.0400	-11.789%	3	1,046	-95.013%
2026-02-04	16.5000	17.0500	16.5000	17.0500	+21.786%	22	1,043	-95.601%
2026-02-03	13.5900	14.0000	13.5900	14.0000	+12.000%	2	1,023	-94.643%
2026-01-30	12.2000	12.5000	12.2000	12.5000	+2.543%	2	1,022	-94.000%
2026-01-29	12.2100	12.2100	12.1900	12.1900	-4.317%	3	1,022	-93.847%
2026-01-28	12.7400	12.7500	12.5000	12.7400	+3.577%	25	1,025	-94.113%
2026-01-27	12.6300	12.6500	12.3000	12.3000	-8.889%	3	1,044	-93.902%
2026-01-26	14.1500	14.1500	13.5000	13.5000	-4.930%	4	1,045	-94.444%
2026-01-23	14.2800	14.3000	14.2000	14.2000	-3.072%	3	1,043	-94.718%
2026-01-13	14.2500	14.6500	14.2500	14.6500	+3.315%	14	1,040	-94.881%
2026-01-12	14.8900	14.8900	13.4500	14.1800	-1.185%	770	1,040	-94.711%
2026-01-09	14.4400	14.6500	14.3500	14.3500	-14.072%	272	545	-94.774%
2026-01-07	16.4300	16.7300	16.4000	16.7000	-0.358%	237	283	-95.509%
2026-01-06	15.9400	16.7600	15.9400	16.7600	-3.954%	6	52	-95.525%
2026-01-05	17.3700	17.6000	17.0100	17.4500	-8.158%	22	51	-95.702%
2026-01-02	18.7800	19.0000	18.7800	19.0000	-7.990%	2	42	-96.053%
2025-12-30	20.6500	20.6500	20.6500	20.6500	-1.054%	2	43	-96.368%
2025-12-22	20.8700	20.8700	20.8700	20.8700	-4.046%	14	41	-96.406%
2025-12-19	21.7500	21.7500	21.7500	21.7500	-7.526%	14	41	-96.552%
2025-12-16	23.5200	23.5200	23.5200	23.5200	+0.944%	2	41	-96.811%
2025-12-09	23.3000	23.3000	23.3000	23.3000	-1.895%	4	41	-96.781%
2025-12-08	23.7500	23.7500	23.7500	23.7500	-7.227%	1	39	-96.842%
2025-12-04	25.1000	25.6300	25.1000	25.6000	-5.009%	22	39	-97.070%
2025-11-26	26.9500	26.9500	26.9500	26.9500	-4.770%	10	29	-97.217%
2025-11-20	28.2500	28.3000	28.2500	28.3000	-5.161%	2	29	-97.350%
2025-11-19	29.8000	29.8500	28.9700	29.8400	+12.988%	18	29	-97.487%
2025-11-12	26.4100	26.4100	26.4100	26.4100	+10.595%	1	31	-97.160%
2025-11-10	23.8800	23.8800	23.8800	23.8800	-10.495%	5	30	-96.859%
2025-11-07	26.6800	26.6800	26.6800	26.6800	+8.455%	5	30	-97.189%
2025-10-31	22.8600	24.6000	22.8600	24.6000	+3.841%	4	25	-96.951%
2025-10-29	23.6900	23.6900	23.6900	23.6900	-14.631%	1	24	-96.834%
2025-10-23	27.7500	27.7500	27.7500	27.7500	-3.813%	12	24	-97.297%
2025-10-20	28.8500	28.8500	28.8500	28.8500	+9.905%	12	12	-97.400%
2025-10-06	26.2500	26.2500	26.2500	26.2500	-2.778%	1	13	-97.143%
2025-10-03	27.0000	27.0000	27.0000	27.0000	0.000%	12	12	-97.222%