Dark

LRCX20270115P160
LRCX Jan 15 2027 160.00 Put (LRCX270115P00160000)
option OPRA

EOD

Sep 23, 2026

1.20-4.762%(-0.06)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.4600	1.4600	1.0600	1.2000	-4.762%	9	930	0.000%
2026-09-22	1.4000	1.4100	1.2600	1.2600	-40.566%	6	938	-4.762%
2026-09-17	2.1400	2.1400	2.1200	2.1200	-0.935%	5	937	-43.396%
2026-09-16	2.1400	2.1400	2.1400	2.1400	-8.936%	2	936	-43.925%
2026-09-14	2.3500	2.3500	2.3500	2.3500	+60.959%	2	938	-48.936%
2026-09-09	1.4600	1.4600	1.4600	1.4600	-15.607%	2	938	-17.808%
2026-09-03	1.7300	1.7300	1.7300	1.7300	-2.809%	1	938	-30.636%
2026-08-26	1.7800	1.7800	1.7800	1.7800	-31.801%	3	937	-32.584%
2026-08-21	2.6100	2.6100	2.6100	2.6100	+26.699%	2	937	-54.023%
2026-08-17	2.1000	2.1000	2.0600	2.0600	-16.935%	2	935	-41.748%
2026-08-14	2.9900	2.9900	2.4800	2.4800	-9.818%	2	935	-51.613%
2026-08-12	3.3000	3.3000	2.7500	2.7500	-28.941%	150	936	-56.364%
2026-08-11	4.2500	4.2500	3.6500	3.8700	-12.045%	4	833	-68.992%
2026-08-10	4.9600	4.9700	4.4000	4.4000	-23.875%	5	832	-72.727%
2026-08-07	6.0100	6.0100	5.7800	5.7800	-15.373%	6	832	-79.239%
2026-08-04	7.4800	7.4800	6.8300	6.8300	-19.930%	3	833	-82.430%
2026-08-03	8.3500	8.5300	8.2500	8.5300	-2.958%	7	833	-85.932%
2026-07-30	8.4500	8.7900	8.4000	8.7900	-36.763%	4	833	-86.348%
2026-07-29	14.0000	14.0000	13.9000	13.9000	+8.171%	3	831	-91.367%
2026-07-28	13.2500	13.7500	12.7500	12.8500	+11.255%	26	829	-90.661%
2026-07-27	12.0500	12.1500	11.5500	11.5500	+7.944%	10	826	-89.610%
2026-07-24	10.5100	10.7000	10.5100	10.7000	-1.382%	3	819	-88.785%
2026-07-20	10.8500	10.8500	10.8500	10.8500	+40.909%	1	817	-88.940%
2026-07-14	7.7000	7.7000	7.7000	7.7000	-5.868%	1	816	-84.416%
2026-07-13	8.1800	8.1800	8.1800	8.1800	+3.153%	1	815	-85.330%
2026-07-10	8.1000	8.1000	7.9300	7.9300	-16.789%	2	816	-84.868%
2026-07-08	9.4800	9.5300	9.4800	9.5300	-0.209%	2	815	-87.408%
2026-07-07	9.4500	9.6000	9.3500	9.5500	+28.188%	7	814	-87.435%
2026-07-06	7.4500	7.4500	7.4500	7.4500	+46.078%	1	817	-83.893%
2026-06-29	5.8700	6.1000	5.0000	5.1000	-3.955%	15	818	-76.471%
2026-06-25	5.4100	5.4100	5.1700	5.3100	+1.143%	5	817	-77.401%
2026-06-22	5.2500	5.2500	5.2500	5.2500	-5.745%	1	817	-77.143%
2026-06-17	5.3000	5.5700	5.3000	5.5700	+10.079%	2	816	-78.456%
2026-06-16	5.0600	5.0600	5.0600	5.0600	-36.750%	1	816	-76.285%
2026-06-10	7.9000	8.0000	7.9000	8.0000	+30.081%	2	816	-85.000%
2026-06-03	6.1500	6.1500	6.1400	6.1500	-11.765%	4	816	-80.488%
2026-06-01	6.7400	6.9700	6.7400	6.9700	-0.143%	6	817	-82.783%
2026-05-28	6.9800	6.9800	6.9800	6.9800	+11.859%	1	817	-82.808%
2026-05-27	6.2400	6.2400	6.2400	6.2400	-4.147%	1	817	-80.769%
2026-05-26	6.5100	6.5100	6.5100	6.5100	-25.172%	1	818	-81.567%
2026-05-20	8.3000	8.7000	8.3000	8.7000	-14.454%	2	819	-86.207%
2026-05-19	10.1700	10.1700	10.1700	10.1700	+17.845%	1	819	-88.201%
2026-05-15	8.8700	8.8700	8.6300	8.6300	+4.860%	2	819	-86.095%
2026-05-14	8.2300	8.2300	8.2300	8.2300	+0.122%	2	819	-85.419%
2026-05-13	8.2200	8.2200	8.2200	8.2200	-9.868%	2	817	-85.401%
2026-05-12	9.0200	9.1200	9.0200	9.1200	+9.222%	2	817	-86.842%
2026-05-11	8.3500	8.3500	8.3500	8.3500	+3.727%	1	817	-85.629%
2026-05-06	8.3600	8.4400	8.0500	8.0500	-11.926%	62	817	-85.093%
2026-05-05	9.7100	9.7200	9.1400	9.1400	-18.393%	64	864	-86.871%
2026-04-30	11.2000	11.2000	11.2000	11.2000	-9.823%	1	814	-89.286%
2026-04-28	12.5700	12.6000	12.4200	12.4200	+21.884%	22	813	-90.338%
2026-04-24	10.0600	10.1900	10.0600	10.1900	-9.422%	3	808	-88.224%
2026-04-21	11.2500	11.2500	11.2500	11.2500	+1.718%	3	807	-89.333%
2026-04-20	11.0800	11.0800	11.0600	11.0600	+1.005%	2	807	-89.150%
2026-04-17	11.3000	11.3000	10.9000	10.9500	-7.983%	9	806	-89.041%
2026-04-16	11.7500	11.9000	11.6500	11.9000	-0.502%	3	802	-89.916%
2026-04-15	11.7500	12.0200	10.1500	11.9600	+3.460%	7	801	-89.967%
2026-04-14	11.6000	11.6000	11.5600	11.5600	-6.016%	2	798	-89.619%
2026-04-13	12.3000	12.3000	12.3000	12.3000	-1.600%	1	797	-90.244%
2026-04-10	12.4500	12.5000	12.4500	12.5000	-5.660%	11	796	-90.400%
2026-04-09	13.7500	13.7500	13.2500	13.2500	-7.666%	51	795	-90.943%
2026-04-08	14.0700	14.3500	14.0700	14.3500	-21.585%	2	780	-91.638%
2026-04-07	19.1000	19.1000	18.3000	18.3000	-3.175%	3	778	-93.443%
2026-04-06	18.9000	18.9000	18.9000	18.9000	-17.826%	1	779	-93.651%
2026-03-30	22.1000	23.0000	22.1000	23.0000	+11.868%	2	779	-94.783%
2026-03-27	20.5600	20.5600	20.5600	20.5600	-0.676%	1	777	-94.163%
2026-03-26	19.8500	20.7500	19.8500	20.7000	+23.508%	10	777	-94.203%
2026-03-23	16.5000	16.8300	16.4600	16.7600	-5.843%	70	774	-92.840%
2026-03-20	16.5000	17.8000	16.5000	17.8000	-1.657%	46	799	-93.258%
2026-03-19	18.1000	18.1000	18.1000	18.1000	+2.318%	1	787	-93.370%
2026-03-18	17.6900	17.6900	17.6900	17.6900	-17.336%	3	787	-93.217%
2026-03-13	21.4000	21.4000	21.4000	21.4000	+7.809%	1	787	-94.393%
2026-03-11	20.0000	20.0000	19.8500	19.8500	-17.566%	11	787	-93.955%
2026-03-09	23.8000	24.0800	23.8000	24.0800	+4.469%	211	795	-95.017%
2026-03-06	22.3000	23.0500	22.3000	23.0500	+13.827%	12	631	-94.794%
2026-03-03	20.2500	20.2500	20.2500	20.2500	+18.768%	6	630	-94.074%
2026-02-27	17.0000	17.0500	17.0000	17.0500	+0.888%	6	630	-92.962%
2026-02-26	16.9000	16.9000	16.9000	16.9000	+16.552%	1	628	-92.899%
2026-02-25	14.5000	14.5000	14.5000	14.5000	-9.714%	1	629	-91.724%
2026-02-20	16.0600	16.0600	16.0600	16.0600	-17.852%	1	629	-92.528%
2026-02-18	19.5500	19.5500	19.5500	19.5500	+11.714%	1	628	-93.862%
2026-02-17	17.5000	17.5000	17.5000	17.5000	-2.778%	12	628	-93.143%
2026-02-12	18.0000	18.0000	18.0000	18.0000	-10.224%	20	628	-93.333%
2026-02-05	20.0500	20.0500	20.0500	20.0500	-7.604%	21	608	-94.015%
2026-02-04	21.7000	21.7000	21.7000	21.7000	+42.016%	1	587	-94.470%
2026-02-02	15.2800	15.2800	15.2800	15.2800	-1.419%	1	587	-92.147%
2026-01-29	14.7000	15.5000	14.7000	15.5000	+6.456%	2	587	-92.258%
2026-01-28	14.5600	14.5600	14.5600	14.5600	-14.854%	2	586	-91.758%
2026-01-22	16.9000	17.1000	14.9000	17.1000	+4.908%	6	585	-92.982%
2026-01-21	16.3000	16.3000	16.3000	16.3000	-2.976%	1	583	-92.638%
2026-01-16	17.0000	17.0000	16.8000	16.8000	-11.811%	4	579	-92.857%
2026-01-09	18.0500	19.0500	17.6500	19.0500	-5.224%	14	579	-93.701%
2026-01-08	20.1000	20.1000	20.1000	20.1000	+1.259%	1	574	-94.030%
2026-01-07	19.8500	19.8500	19.8500	19.8500	-6.588%	10	574	-93.955%
2026-01-05	21.3500	21.5000	21.2500	21.2500	-9.766%	16	588	-94.353%
2026-01-02	23.5500	23.5500	23.5500	23.5500	-6.175%	14	588	-94.904%
2025-12-30	25.1000	25.1000	25.1000	25.1000	+6.131%	1	574	-95.219%
2025-12-26	23.3700	23.6500	23.3700	23.6500	-8.511%	13	573	-94.926%
2025-12-19	26.4000	26.4000	25.8500	25.8500	-8.236%	12	573	-95.358%
2025-12-18	28.1700	28.1700	28.1700	28.1700	+3.566%	1	574	-95.740%
2025-12-10	27.2000	27.2000	27.2000	27.2000	-4.394%	30	574	-95.588%
2025-12-09	28.4500	28.4500	28.4500	28.4500	+1.246%	1	574	-95.782%
2025-12-08	27.2000	28.1000	27.2000	28.1000	-12.868%	31	573	-95.730%
2025-11-26	32.3500	32.3500	32.2500	32.2500	-11.765%	20	542	-96.279%
2025-11-19	35.1500	36.5500	35.0000	36.5500	+13.333%	3	542	-96.717%
2025-11-12	32.2500	32.2500	32.2500	32.2500	+4.032%	1	543	-96.279%
2025-11-11	31.0000	31.0000	31.0000	31.0000	+7.229%	1	542	-96.129%
2025-11-10	28.9100	28.9100	28.9100	28.9100	-2.331%	1	543	-95.849%
2025-10-27	30.0000	30.0000	29.6000	29.6000	-23.711%	14	528	-95.946%
2025-10-10	38.5500	38.8000	38.5500	38.8000	+21.630%	30	528	-96.907%
2025-10-06	31.6000	31.9000	31.6000	31.9000	0.000%	514	498	-96.238%