Dark

LRCX20270115P165
LRCX Jan 15 2027 165.00 Put (LRCX270115P00165000)
option OPRA

EOD

Sep 28, 2026

1.06-11.667%(-0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1300	1.1300	1.0600	1.0600	-11.667%	3	305	0.000%
2026-09-25	1.2200	1.2200	1.1500	1.2000	-28.571%	7	308	-11.667%
2026-09-22	1.6500	1.7400	1.6500	1.6800	-34.884%	6	309	-36.905%
2026-09-16	2.5800	2.5800	2.5800	2.5800	-8.834%	1	309	-58.915%
2026-09-14	2.8300	2.8300	2.8300	2.8300	+60.795%	1	310	-62.544%
2026-09-10	1.7600	1.7600	1.7600	1.7600	+1.149%	1	309	-39.773%
2026-09-09	1.7400	1.7400	1.7400	1.7400	-6.452%	1	308	-39.080%
2026-09-08	2.1000	2.1000	1.8600	1.8600	-2.105%	2	309	-43.011%
2026-09-04	1.8000	1.9000	1.8000	1.9000	-9.953%	2	309	-44.211%
2026-09-03	2.1100	2.1100	2.1100	2.1100	-8.261%	2	309	-49.763%
2026-09-02	2.3300	2.3300	2.3000	2.3000	-3.361%	2	309	-53.913%
2026-09-01	2.1000	2.3800	2.1000	2.3800	+1.277%	2	309	-55.462%
2026-08-25	2.3500	2.3500	2.3500	2.3500	-25.397%	1	308	-54.894%
2026-08-20	3.1500	3.1500	3.1500	3.1500	+5.705%	1	308	-66.349%
2026-08-14	2.9800	2.9800	2.9800	2.9800	-30.698%	2	308	-64.430%
2026-08-11	4.3000	4.3100	4.3000	4.3000	-51.902%	6	308	-75.349%
2026-07-31	9.0500	9.0500	8.9400	8.9400	-37.263%	2	307	-88.143%
2026-07-28	14.2500	14.2500	14.2500	14.2500	+17.091%	7	308	-92.561%
2026-07-27	11.9500	13.4000	11.9500	12.1700	+1.841%	14	304	-91.290%
2026-07-21	11.9500	11.9500	11.9500	11.9500	+33.520%	9	299	-91.130%
2026-07-10	8.9500	8.9500	8.9500	8.9500	-11.386%	1	296	-88.156%
2026-07-08	10.1000	10.1000	10.1000	10.1000	-4.265%	1	297	-89.505%
2026-07-07	10.5000	10.5500	10.5000	10.5500	+27.879%	5	296	-89.953%
2026-07-06	8.2500	8.2500	8.2500	8.2500	+7.282%	1	299	-87.152%
2026-07-02	7.7000	7.7000	7.6900	7.6900	+40.328%	2	300	-86.216%
2026-06-30	5.4000	5.4800	5.4000	5.4800	-5.354%	2	300	-80.657%
2026-06-29	5.8200	5.8500	5.5700	5.7900	-6.613%	149	299	-81.693%
2026-06-26	6.2000	6.2000	6.2000	6.2000	+1.639%	4	185	-82.903%
2026-06-25	6.1000	6.1000	6.1000	6.1000	+29.787%	1	185	-82.623%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-23.203%	66	188	-77.447%
2026-06-16	6.1200	6.1200	6.1200	6.1200	-3.925%	1	188	-82.680%
2026-06-15	6.3700	6.3700	6.3700	6.3700	-24.615%	1	188	-83.359%
2026-06-10	8.4500	8.4500	8.4500	8.4500	+15.123%	1	187	-87.456%
2026-06-09	7.3400	7.3400	7.3400	7.3400	-16.591%	1	187	-85.559%
2026-06-05	8.8000	8.8000	8.8000	8.8000	+21.379%	5	187	-87.955%
2026-06-01	7.3000	7.3000	7.2500	7.2500	-3.333%	7	182	-85.379%
2026-05-27	7.5000	7.5000	7.5000	7.5000	-14.773%	10	185	-85.867%
2026-05-21	8.8000	8.8000	8.8000	8.8000	-4.865%	1	185	-87.955%
2026-05-20	9.2500	9.2500	9.2500	9.2500	-1.070%	1	185	-88.541%
2026-05-08	9.3500	9.4000	9.3500	9.3500	+0.646%	15	185	-88.663%
2026-05-07	9.2900	9.2900	9.2900	9.2900	+3.222%	1	172	-88.590%
2026-05-06	9.0500	9.0500	9.0000	9.0000	-16.974%	6	172	-88.222%
2026-05-05	10.8400	10.8400	10.8400	10.8400	-7.901%	1	171	-90.221%
2026-05-04	11.7700	11.7700	11.7700	11.7700	-12.815%	1	171	-90.994%
2026-04-30	13.5000	13.5000	13.5000	13.5000	-4.930%	1	171	-92.148%
2026-04-28	13.7200	14.2000	13.7200	14.2000	+17.842%	2	170	-92.535%
2026-04-27	12.0900	12.0900	12.0500	12.0500	-0.905%	2	170	-91.203%
2026-04-23	12.1600	12.1600	12.1600	12.1600	-4.252%	1	170	-91.283%
2026-04-14	12.6300	12.7000	12.4000	12.7000	-7.164%	5	170	-91.654%
2026-04-13	13.5500	13.6800	13.5500	13.6800	+0.588%	2	169	-92.251%
2026-04-10	13.6000	13.6000	13.6000	13.6000	-5.424%	1	168	-92.206%
2026-04-09	15.0500	15.0500	14.3800	14.3800	-8.408%	3	167	-92.629%
2026-04-08	15.7000	15.7000	15.7000	15.7000	-24.880%	1	166	-93.248%
2026-04-07	20.9000	20.9000	20.9000	20.9000	+1.211%	1	165	-94.928%
2026-04-06	20.6500	20.6500	20.6500	20.6500	+0.145%	1	164	-94.867%
2026-04-01	20.6200	20.6200	20.6200	20.6200	-8.559%	1	163	-94.859%
2026-03-27	22.6000	22.7100	22.4500	22.5500	+1.806%	190	163	-95.299%
2026-03-26	21.2300	22.2000	21.2300	22.1500	+12.723%	15	157	-95.214%
2026-03-19	19.6500	19.6500	19.6500	19.6500	-11.086%	1	150	-94.606%
2026-03-13	21.9000	22.1000	21.9000	22.1000	+2.079%	4	149	-95.204%
2026-03-11	21.6000	21.6800	21.6000	21.6500	-1.992%	15	151	-95.104%
2026-03-10	22.0900	22.0900	22.0900	22.0900	-12.860%	11	142	-95.201%
2026-03-09	27.0000	27.0000	25.3500	25.3500	+4.752%	15	142	-95.819%
2026-03-06	24.2000	24.2000	24.2000	24.2000	+10.000%	1	138	-95.620%
2026-03-03	22.0000	22.0000	22.0000	22.0000	+18.280%	1	137	-95.182%
2026-02-27	18.6000	18.6000	18.6000	18.6000	+5.682%	3	137	-94.301%
2026-02-20	17.6000	17.6000	17.6000	17.6000	-10.433%	1	134	-93.977%
2026-02-12	19.6500	19.6500	19.6500	19.6500	-16.878%	20	134	-94.606%
2026-02-04	23.6400	23.6400	23.6400	23.6400	+47.750%	3	114	-95.516%
2026-02-03	16.0000	16.0000	16.0000	16.0000	-3.030%	1	114	-93.375%
2026-01-30	16.5000	16.5000	16.5000	16.5000	+2.868%	2	113	-93.576%
2026-01-29	16.0400	16.0400	16.0400	16.0400	+2.492%	3	113	-93.392%
2026-01-28	15.6500	15.6500	15.6500	15.6500	-17.977%	3	111	-93.227%
2026-01-23	19.0800	19.0800	19.0800	19.0800	+6.592%	3	110	-94.444%
2026-01-21	17.9000	17.9000	17.9000	17.9000	-3.243%	1	110	-94.078%
2026-01-20	18.5000	18.5000	18.5000	18.5000	-3.896%	1	109	-94.270%
2026-01-09	20.6000	20.6000	19.2500	19.2500	-12.500%	7	109	-94.494%
2026-01-08	22.7000	22.7000	22.0000	22.0000	-6.582%	8	106	-95.182%
2026-01-05	23.5500	23.5500	23.5500	23.5500	-6.917%	1	102	-95.499%
2026-01-02	25.4000	25.4000	25.3000	25.3000	-10.695%	11	102	-95.810%
2025-12-31	28.3300	28.3300	28.3300	28.3300	+2.831%	2	102	-96.258%
2025-12-30	27.4000	27.5500	26.9500	27.5500	+2.991%	4	102	-96.152%
2025-12-29	26.5900	26.7500	26.5900	26.7500	-7.054%	66	99	-96.037%
2025-12-19	29.0000	29.0000	28.7800	28.7800	-1.607%	31	36	-96.317%
2025-12-10	29.7000	29.7000	29.2500	29.2500	-16.903%	31	40	-96.376%
2025-11-26	35.2000	35.2000	35.2000	35.2000	-20.000%	10	50	-96.989%
2025-11-21	44.0500	44.0500	44.0000	44.0000	+20.317%	2	50	-97.591%
2025-11-13	36.5700	36.5700	36.5700	36.5700	+15.181%	30	49	-97.101%
2025-11-10	31.7500	31.7500	31.7500	31.7500	-0.781%	30	49	-96.661%
2025-11-06	32.0000	32.0000	32.0000	32.0000	+3.226%	1	49	-96.688%
2025-11-05	31.0000	31.0000	31.0000	31.0000	-11.175%	2	48	-96.581%
2025-10-06	34.9500	34.9500	34.8500	34.9000	-9.935%	8	46	-96.963%
2025-10-01	38.7500	38.7500	38.7500	38.7500	0.000%	40	40	-97.265%