Dark

LRCX20270115P155
LRCX Jan 15 2027 155.00 Put (LRCX270115P00155000)
option OPRA

EOD

Sep 23, 2026

1.05-38.596%(-0.66)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.8600	1.0500	0.8600	1.0500	-38.596%	13	324	0.000%
2026-09-17	1.7100	1.7100	1.7100	1.7100	-6.557%	2	323	-38.596%
2026-09-16	1.8300	1.8300	1.8300	1.8300	-2.660%	1	321	-42.623%
2026-09-14	2.2200	2.2200	1.8800	1.8800	+38.235%	4	321	-44.149%
2026-09-08	1.3600	1.3600	1.3600	1.3600	-12.258%	1	317	-22.794%
2026-08-31	1.2900	1.5800	1.2900	1.5500	-33.476%	26	317	-32.258%
2026-08-20	2.3300	2.3300	2.3300	2.3300	-4.115%	1	291	-54.936%
2026-08-19	2.3300	2.4300	2.3300	2.4300	+31.351%	7	291	-56.790%
2026-08-17	1.8500	1.8500	1.8500	1.8500	-43.939%	1	288	-43.243%
2026-08-11	3.3000	3.3000	3.3000	3.3000	-54.483%	2	288	-68.182%
2026-08-03	7.3500	7.3500	7.2500	7.2500	-11.261%	2	290	-85.517%
2026-07-30	7.0000	8.1700	7.0000	8.1700	-36.172%	5	291	-87.148%
2026-07-29	12.7000	12.8000	12.7000	12.8000	+10.823%	2	290	-91.797%
2026-07-28	11.0500	11.5500	11.0500	11.5500	+5.479%	5	290	-90.909%
2026-07-27	10.9500	11.0500	10.7500	10.9500	+13.354%	26	289	-90.411%
2026-07-20	9.9000	9.9000	9.6600	9.6600	+28.457%	4	289	-89.130%
2026-07-13	7.5200	7.5200	7.5200	7.5200	+7.582%	2	288	-86.037%
2026-07-10	7.3500	7.3500	6.9900	6.9900	-13.704%	3	288	-84.979%
2026-07-08	8.1200	8.2100	8.0800	8.1000	-6.358%	4	288	-87.037%
2026-07-07	8.5000	8.7000	8.5000	8.6500	+29.104%	5	286	-87.861%
2026-07-06	6.7000	6.7000	6.7000	6.7000	-4.149%	1	288	-84.328%
2026-07-02	6.9900	6.9900	6.9900	6.9900	+34.682%	4	288	-84.979%
2026-06-29	5.3500	5.5200	4.9100	5.1900	-2.627%	15	288	-79.769%
2026-06-26	5.1600	5.5100	5.1600	5.3300	+5.545%	8	288	-80.300%
2026-06-25	4.9300	5.2200	4.9300	5.0500	+8.602%	4	288	-79.208%
2026-06-22	4.6500	4.6500	4.6500	4.6500	+6.407%	10	288	-77.419%
2026-06-18	5.0200	5.4800	4.3700	4.3700	-10.634%	83	296	-75.973%
2026-06-15	4.8900	4.8900	4.8900	4.8900	-34.097%	1	296	-78.528%
2026-06-10	7.3200	7.4200	7.3200	7.4200	+34.420%	2	296	-85.849%
2026-06-03	5.5000	5.5200	5.5000	5.5200	-5.641%	4	296	-80.978%
2026-06-01	6.2200	6.2200	5.8500	5.8500	-8.594%	8	299	-82.051%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-21.376%	1	301	-83.594%
2026-05-20	8.1400	8.1400	8.1400	8.1400	-9.556%	1	302	-87.101%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+17.188%	10	293	-88.333%
2026-05-15	7.9500	7.9500	7.6800	7.6800	+1.053%	2	293	-86.328%
2026-05-14	7.6000	7.6000	7.6000	7.6000	+3.121%	2	292	-86.184%
2026-05-13	7.3700	7.3700	7.3700	7.3700	-9.012%	2	291	-85.753%
2026-05-12	8.0700	8.1000	8.0700	8.1000	+6.299%	2	291	-87.037%
2026-05-07	7.6200	7.6200	7.6200	7.6200	+5.833%	10	291	-86.220%
2026-05-06	7.3500	7.3500	7.2000	7.2000	-32.710%	6	291	-85.417%
2026-04-30	10.7000	10.7000	10.7000	10.7000	+16.940%	1	291	-90.187%
2026-04-24	9.1500	9.1500	9.1500	9.1500	-8.500%	1	290	-88.525%
2026-04-23	10.6100	10.6100	10.0000	10.0000	-3.846%	2	290	-89.500%
2026-04-16	10.7000	10.7000	10.4000	10.4000	-7.556%	41	289	-89.904%
2026-04-15	11.0500	11.2500	11.0500	11.2500	+7.143%	2	277	-90.667%
2026-04-14	10.5000	10.5000	10.5000	10.5000	-3.670%	1	278	-90.000%
2026-04-13	12.3000	12.3000	10.9000	10.9000	-4.386%	3	277	-90.367%
2026-04-10	11.4000	11.4000	11.4000	11.4000	-5.394%	1	276	-90.789%
2026-04-09	12.2000	12.6500	12.0000	12.0500	-8.988%	140	275	-91.286%
2026-04-08	13.0500	14.1000	13.0500	13.2400	-24.126%	12	255	-92.069%
2026-04-07	17.4500	17.4500	17.4500	17.4500	+2.707%	1	261	-93.983%
2026-04-06	17.0500	17.2500	16.9600	16.9900	-6.133%	16	260	-93.820%
2026-04-02	18.2000	18.2400	18.1000	18.1000	-4.233%	48	239	-94.199%
2026-03-27	18.8000	18.9000	18.8000	18.9000	-0.264%	7	239	-94.444%
2026-03-26	18.9500	18.9500	18.9500	18.9500	+19.558%	7	233	-94.459%
2026-03-20	15.6300	15.9000	15.6300	15.8500	-4.230%	13	239	-93.375%
2026-03-19	16.5500	16.5500	16.5500	16.5500	-1.780%	1	236	-93.656%
2026-03-18	16.8500	16.8500	16.8500	16.8500	-9.845%	1	236	-93.769%
2026-03-13	18.6000	18.7300	18.5900	18.6900	-8.382%	16	236	-94.382%
2026-03-06	20.4000	20.4000	20.4000	20.4000	+9.973%	1	235	-94.853%
2026-03-03	18.4000	18.5500	18.4000	18.5500	+19.293%	15	234	-94.340%
2026-02-27	15.5000	15.5500	15.5000	15.5500	+9.894%	8	234	-93.248%
2026-02-24	14.1000	14.1500	14.1000	14.1500	-5.918%	14	233	-92.580%
2026-02-18	15.0500	15.0500	15.0400	15.0400	-6.000%	12	224	-93.019%
2026-02-17	16.0000	16.0000	16.0000	16.0000	-2.736%	14	220	-93.438%
2026-02-12	16.4500	16.4500	16.4500	16.4500	+2.941%	20	213	-93.617%
2026-02-09	15.9800	15.9800	15.9800	15.9800	-1.358%	1	213	-93.429%
2026-02-06	16.5000	16.5500	16.2000	16.2000	-18.388%	6	213	-93.519%
2026-02-04	18.9500	19.9500	18.8500	19.8500	+45.742%	5	210	-94.710%
2026-01-27	13.6200	13.6200	13.6200	13.6200	-13.524%	1	206	-92.291%
2026-01-22	15.7500	15.7500	15.7500	15.7500	-9.326%	1	205	-93.333%
2026-01-14	17.0700	17.3700	17.0700	17.3700	+9.590%	5	204	-93.955%
2026-01-09	15.9500	15.9500	15.8500	15.8500	-11.944%	2	200	-93.375%
2026-01-08	18.6000	18.6000	18.0000	18.0000	+1.067%	50	201	-94.167%
2026-01-06	18.0500	18.0500	17.3700	17.8100	-8.900%	35	151	-94.104%
2026-01-05	19.5500	19.5500	19.5500	19.5500	-9.281%	1	138	-94.629%
2026-01-02	21.2700	21.5500	21.1300	21.5500	-5.482%	24	138	-95.128%
2025-12-30	22.8000	22.8000	22.8000	22.8000	+5.948%	1	155	-95.395%
2025-12-26	21.2300	21.5200	21.2300	21.5200	-6.313%	13	155	-95.121%
2025-12-22	22.9700	22.9700	22.9700	22.9700	-7.004%	14	154	-95.429%
2025-12-08	24.7000	24.7000	24.7000	24.7000	-14.266%	30	154	-95.749%
2025-11-28	28.8100	28.8100	28.8100	28.8100	-3.160%	10	169	-96.355%
2025-11-26	29.7500	29.7500	29.7500	29.7500	-5.914%	10	159	-96.471%
2025-11-24	31.6200	31.6200	31.6200	31.6200	-16.194%	30	159	-96.679%
2025-11-21	37.7300	37.7300	37.7300	37.7300	+24.851%	30	159	-97.217%
2025-11-13	30.2200	30.2200	30.2200	30.2200	+7.544%	30	189	-96.525%
2025-11-11	28.1000	28.1000	28.1000	28.1000	+7.745%	6	159	-96.263%
2025-10-30	26.0800	26.0800	26.0800	26.0800	-8.907%	68	165	-95.974%
2025-10-24	28.6300	28.6300	28.6300	28.6300	-9.399%	10	99	-96.333%
2025-10-22	31.6000	31.6000	31.6000	31.6000	-10.986%	10	109	-96.677%
2025-10-10	35.1000	35.5000	35.1000	35.5000	+4.566%	30	99	-97.042%
2025-10-07	33.9500	33.9500	33.9500	33.9500	+17.474%	7	70	-96.907%
2025-10-06	28.8500	28.9100	28.8000	28.9000	-11.077%	65	64	-96.367%
2025-10-01	32.5000	32.5000	32.5000	32.5000	-12.517%	2	3	-96.769%
2025-09-25	37.1500	37.1500	37.1500	37.1500	-10.374%	1	2	-97.174%
2025-09-17	41.4500	41.4500	41.4500	41.4500	0.000%	1	1	-97.467%