Dark

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

EOD

Jun 29, 2026

5.10-3.955%(-0.21)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.8700	6.1000	5.0000	5.1000	-3.955%	15	818	0.000%
2026-06-25	5.4100	5.4100	5.1700	5.3100	+1.143%	5	817	-3.955%
2026-06-22	5.2500	5.2500	5.2500	5.2500	-5.745%	1	817	-2.857%
2026-06-17	5.3000	5.5700	5.3000	5.5700	+10.079%	2	816	-8.438%
2026-06-16	5.0600	5.0600	5.0600	5.0600	-36.750%	1	816	+0.791%
2026-06-10	7.9000	8.0000	7.9000	8.0000	+30.081%	2	816	-36.250%
2026-06-03	6.1500	6.1500	6.1400	6.1500	-11.765%	4	816	-17.073%
2026-06-01	6.7400	6.9700	6.7400	6.9700	-0.143%	6	817	-26.829%
2026-05-28	6.9800	6.9800	6.9800	6.9800	+11.859%	1	817	-26.934%
2026-05-27	6.2400	6.2400	6.2400	6.2400	-4.147%	1	817	-18.269%
2026-05-26	6.5100	6.5100	6.5100	6.5100	-25.172%	1	818	-21.659%
2026-05-20	8.3000	8.7000	8.3000	8.7000	-14.454%	2	819	-41.379%
2026-05-19	10.1700	10.1700	10.1700	10.1700	+17.845%	1	819	-49.853%
2026-05-15	8.8700	8.8700	8.6300	8.6300	+4.860%	2	819	-40.904%
2026-05-14	8.2300	8.2300	8.2300	8.2300	+0.122%	2	819	-38.032%
2026-05-13	8.2200	8.2200	8.2200	8.2200	-9.868%	2	817	-37.956%
2026-05-12	9.0200	9.1200	9.0200	9.1200	+9.222%	2	817	-44.079%
2026-05-11	8.3500	8.3500	8.3500	8.3500	+3.727%	1	817	-38.922%
2026-05-06	8.3600	8.4400	8.0500	8.0500	-11.926%	62	817	-36.646%
2026-05-05	9.7100	9.7200	9.1400	9.1400	-18.393%	64	864	-44.201%
2026-04-30	11.2000	11.2000	11.2000	11.2000	-9.823%	1	814	-54.464%
2026-04-28	12.5700	12.6000	12.4200	12.4200	+21.884%	22	813	-58.937%
2026-04-24	10.0600	10.1900	10.0600	10.1900	-9.422%	3	808	-49.951%
2026-04-21	11.2500	11.2500	11.2500	11.2500	+1.718%	3	807	-54.667%
2026-04-20	11.0800	11.0800	11.0600	11.0600	+1.005%	2	807	-53.888%
2026-04-17	11.3000	11.3000	10.9000	10.9500	-7.983%	9	806	-53.425%
2026-04-16	11.7500	11.9000	11.6500	11.9000	-0.502%	3	802	-57.143%
2026-04-15	11.7500	12.0200	10.1500	11.9600	+3.460%	7	801	-57.358%
2026-04-14	11.6000	11.6000	11.5600	11.5600	-6.016%	2	798	-55.882%
2026-04-13	12.3000	12.3000	12.3000	12.3000	-1.600%	1	797	-58.537%
2026-04-10	12.4500	12.5000	12.4500	12.5000	-5.660%	11	796	-59.200%
2026-04-09	13.7500	13.7500	13.2500	13.2500	-7.666%	51	795	-61.509%
2026-04-08	14.0700	14.3500	14.0700	14.3500	-21.585%	2	780	-64.460%
2026-04-07	19.1000	19.1000	18.3000	18.3000	-3.175%	3	778	-72.131%
2026-04-06	18.9000	18.9000	18.9000	18.9000	-17.826%	1	779	-73.016%
2026-03-30	22.1000	23.0000	22.1000	23.0000	+11.868%	2	779	-77.826%
2026-03-27	20.5600	20.5600	20.5600	20.5600	-0.676%	1	777	-75.195%
2026-03-26	19.8500	20.7500	19.8500	20.7000	+23.508%	10	777	-75.362%
2026-03-23	16.5000	16.8300	16.4600	16.7600	-5.843%	70	774	-69.570%
2026-03-20	16.5000	17.8000	16.5000	17.8000	-1.657%	46	799	-71.348%
2026-03-19	18.1000	18.1000	18.1000	18.1000	+2.318%	1	787	-71.823%
2026-03-18	17.6900	17.6900	17.6900	17.6900	-17.336%	3	787	-71.170%
2026-03-13	21.4000	21.4000	21.4000	21.4000	+7.809%	1	787	-76.168%
2026-03-11	20.0000	20.0000	19.8500	19.8500	-17.566%	11	787	-74.307%
2026-03-09	23.8000	24.0800	23.8000	24.0800	+4.469%	211	795	-78.821%
2026-03-06	22.3000	23.0500	22.3000	23.0500	+13.827%	12	631	-77.874%
2026-03-03	20.2500	20.2500	20.2500	20.2500	+18.768%	6	630	-74.815%
2026-02-27	17.0000	17.0500	17.0000	17.0500	+0.888%	6	630	-70.088%
2026-02-26	16.9000	16.9000	16.9000	16.9000	+16.552%	1	628	-69.822%
2026-02-25	14.5000	14.5000	14.5000	14.5000	-9.714%	1	629	-64.828%
2026-02-20	16.0600	16.0600	16.0600	16.0600	-17.852%	1	629	-68.244%
2026-02-18	19.5500	19.5500	19.5500	19.5500	+11.714%	1	628	-73.913%
2026-02-17	17.5000	17.5000	17.5000	17.5000	-2.778%	12	628	-70.857%
2026-02-12	18.0000	18.0000	18.0000	18.0000	-10.224%	20	628	-71.667%
2026-02-05	20.0500	20.0500	20.0500	20.0500	-7.604%	21	608	-74.564%
2026-02-04	21.7000	21.7000	21.7000	21.7000	+42.016%	1	587	-76.498%
2026-02-02	15.2800	15.2800	15.2800	15.2800	-1.419%	1	587	-66.623%
2026-01-29	14.7000	15.5000	14.7000	15.5000	+6.456%	2	587	-67.097%
2026-01-28	14.5600	14.5600	14.5600	14.5600	-14.854%	2	586	-64.973%
2026-01-22	16.9000	17.1000	14.9000	17.1000	+4.908%	6	585	-70.175%
2026-01-21	16.3000	16.3000	16.3000	16.3000	-2.976%	1	583	-68.712%
2026-01-16	17.0000	17.0000	16.8000	16.8000	-11.811%	4	579	-69.643%
2026-01-09	18.0500	19.0500	17.6500	19.0500	-5.224%	14	579	-73.228%
2026-01-08	20.1000	20.1000	20.1000	20.1000	+1.259%	1	574	-74.627%
2026-01-07	19.8500	19.8500	19.8500	19.8500	-6.588%	10	574	-74.307%
2026-01-05	21.3500	21.5000	21.2500	21.2500	-9.766%	16	588	-76.000%
2026-01-02	23.5500	23.5500	23.5500	23.5500	-6.175%	14	588	-78.344%
2025-12-30	25.1000	25.1000	25.1000	25.1000	+6.131%	1	574	-79.681%
2025-12-26	23.3700	23.6500	23.3700	23.6500	-8.511%	13	573	-78.436%
2025-12-19	26.4000	26.4000	25.8500	25.8500	-8.236%	12	573	-80.271%
2025-12-18	28.1700	28.1700	28.1700	28.1700	+3.566%	1	574	-81.896%
2025-12-10	27.2000	27.2000	27.2000	27.2000	-4.394%	30	574	-81.250%
2025-12-09	28.4500	28.4500	28.4500	28.4500	+1.246%	1	574	-82.074%
2025-12-08	27.2000	28.1000	27.2000	28.1000	-12.868%	31	573	-81.851%
2025-11-26	32.3500	32.3500	32.2500	32.2500	-11.765%	20	542	-84.186%
2025-11-19	35.1500	36.5500	35.0000	36.5500	+13.333%	3	542	-86.047%
2025-11-12	32.2500	32.2500	32.2500	32.2500	+4.032%	1	543	-84.186%
2025-11-11	31.0000	31.0000	31.0000	31.0000	+7.229%	1	542	-83.548%
2025-11-10	28.9100	28.9100	28.9100	28.9100	-2.331%	1	543	-82.359%
2025-10-27	30.0000	30.0000	29.6000	29.6000	-23.711%	14	528	-82.770%
2025-10-10	38.5500	38.8000	38.5500	38.8000	+21.630%	30	528	-86.856%
2025-10-06	31.6000	31.9000	31.6000	31.9000	0.000%	514	498	-84.013%