Dark

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

EOD

Aug 11, 2026

4.30-51.902%(-4.64)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	4.3000	4.3100	4.3000	4.3000	-51.902%	6	308	0.000%
2026-07-31	9.0500	9.0500	8.9400	8.9400	-37.263%	2	307	-51.902%
2026-07-28	14.2500	14.2500	14.2500	14.2500	+17.091%	7	308	-69.825%
2026-07-27	11.9500	13.4000	11.9500	12.1700	+1.841%	14	304	-64.667%
2026-07-21	11.9500	11.9500	11.9500	11.9500	+33.520%	9	299	-64.017%
2026-07-10	8.9500	8.9500	8.9500	8.9500	-11.386%	1	296	-51.955%
2026-07-08	10.1000	10.1000	10.1000	10.1000	-4.265%	1	297	-57.426%
2026-07-07	10.5000	10.5500	10.5000	10.5500	+27.879%	5	296	-59.242%
2026-07-06	8.2500	8.2500	8.2500	8.2500	+7.282%	1	299	-47.879%
2026-07-02	7.7000	7.7000	7.6900	7.6900	+40.328%	2	300	-44.083%
2026-06-30	5.4000	5.4800	5.4000	5.4800	-5.354%	2	300	-21.533%
2026-06-29	5.8200	5.8500	5.5700	5.7900	-6.613%	149	299	-25.734%
2026-06-26	6.2000	6.2000	6.2000	6.2000	+1.639%	4	185	-30.645%
2026-06-25	6.1000	6.1000	6.1000	6.1000	+29.787%	1	185	-29.508%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-23.203%	66	188	-8.511%
2026-06-16	6.1200	6.1200	6.1200	6.1200	-3.925%	1	188	-29.739%
2026-06-15	6.3700	6.3700	6.3700	6.3700	-24.615%	1	188	-32.496%
2026-06-10	8.4500	8.4500	8.4500	8.4500	+15.123%	1	187	-49.112%
2026-06-09	7.3400	7.3400	7.3400	7.3400	-16.591%	1	187	-41.417%
2026-06-05	8.8000	8.8000	8.8000	8.8000	+21.379%	5	187	-51.136%
2026-06-01	7.3000	7.3000	7.2500	7.2500	-3.333%	7	182	-40.690%
2026-05-27	7.5000	7.5000	7.5000	7.5000	-14.773%	10	185	-42.667%
2026-05-21	8.8000	8.8000	8.8000	8.8000	-4.865%	1	185	-51.136%
2026-05-20	9.2500	9.2500	9.2500	9.2500	-1.070%	1	185	-53.514%
2026-05-08	9.3500	9.4000	9.3500	9.3500	+0.646%	15	185	-54.011%
2026-05-07	9.2900	9.2900	9.2900	9.2900	+3.222%	1	172	-53.714%
2026-05-06	9.0500	9.0500	9.0000	9.0000	-16.974%	6	172	-52.222%
2026-05-05	10.8400	10.8400	10.8400	10.8400	-7.901%	1	171	-60.332%
2026-05-04	11.7700	11.7700	11.7700	11.7700	-12.815%	1	171	-63.466%
2026-04-30	13.5000	13.5000	13.5000	13.5000	-4.930%	1	171	-68.148%
2026-04-28	13.7200	14.2000	13.7200	14.2000	+17.842%	2	170	-69.718%
2026-04-27	12.0900	12.0900	12.0500	12.0500	-0.905%	2	170	-64.315%
2026-04-23	12.1600	12.1600	12.1600	12.1600	-4.252%	1	170	-64.638%
2026-04-14	12.6300	12.7000	12.4000	12.7000	-7.164%	5	170	-66.142%
2026-04-13	13.5500	13.6800	13.5500	13.6800	+0.588%	2	169	-68.567%
2026-04-10	13.6000	13.6000	13.6000	13.6000	-5.424%	1	168	-68.382%
2026-04-09	15.0500	15.0500	14.3800	14.3800	-8.408%	3	167	-70.097%
2026-04-08	15.7000	15.7000	15.7000	15.7000	-24.880%	1	166	-72.611%
2026-04-07	20.9000	20.9000	20.9000	20.9000	+1.211%	1	165	-79.426%
2026-04-06	20.6500	20.6500	20.6500	20.6500	+0.145%	1	164	-79.177%
2026-04-01	20.6200	20.6200	20.6200	20.6200	-8.559%	1	163	-79.146%
2026-03-27	22.6000	22.7100	22.4500	22.5500	+1.806%	190	163	-80.931%
2026-03-26	21.2300	22.2000	21.2300	22.1500	+12.723%	15	157	-80.587%
2026-03-19	19.6500	19.6500	19.6500	19.6500	-11.086%	1	150	-78.117%
2026-03-13	21.9000	22.1000	21.9000	22.1000	+2.079%	4	149	-80.543%
2026-03-11	21.6000	21.6800	21.6000	21.6500	-1.992%	15	151	-80.139%
2026-03-10	22.0900	22.0900	22.0900	22.0900	-12.860%	11	142	-80.534%
2026-03-09	27.0000	27.0000	25.3500	25.3500	+4.752%	15	142	-83.037%
2026-03-06	24.2000	24.2000	24.2000	24.2000	+10.000%	1	138	-82.231%
2026-03-03	22.0000	22.0000	22.0000	22.0000	+18.280%	1	137	-80.455%
2026-02-27	18.6000	18.6000	18.6000	18.6000	+5.682%	3	137	-76.882%
2026-02-20	17.6000	17.6000	17.6000	17.6000	-10.433%	1	134	-75.568%
2026-02-12	19.6500	19.6500	19.6500	19.6500	-16.878%	20	134	-78.117%
2026-02-04	23.6400	23.6400	23.6400	23.6400	+47.750%	3	114	-81.810%
2026-02-03	16.0000	16.0000	16.0000	16.0000	-3.030%	1	114	-73.125%
2026-01-30	16.5000	16.5000	16.5000	16.5000	+2.868%	2	113	-73.939%
2026-01-29	16.0400	16.0400	16.0400	16.0400	+2.492%	3	113	-73.192%
2026-01-28	15.6500	15.6500	15.6500	15.6500	-17.977%	3	111	-72.524%
2026-01-23	19.0800	19.0800	19.0800	19.0800	+6.592%	3	110	-77.463%
2026-01-21	17.9000	17.9000	17.9000	17.9000	-3.243%	1	110	-75.978%
2026-01-20	18.5000	18.5000	18.5000	18.5000	-3.896%	1	109	-76.757%
2026-01-09	20.6000	20.6000	19.2500	19.2500	-12.500%	7	109	-77.662%
2026-01-08	22.7000	22.7000	22.0000	22.0000	-6.582%	8	106	-80.455%
2026-01-05	23.5500	23.5500	23.5500	23.5500	-6.917%	1	102	-81.741%
2026-01-02	25.4000	25.4000	25.3000	25.3000	-10.695%	11	102	-83.004%
2025-12-31	28.3300	28.3300	28.3300	28.3300	+2.831%	2	102	-84.822%
2025-12-30	27.4000	27.5500	26.9500	27.5500	+2.991%	4	102	-84.392%
2025-12-29	26.5900	26.7500	26.5900	26.7500	-7.054%	66	99	-83.925%
2025-12-19	29.0000	29.0000	28.7800	28.7800	-1.607%	31	36	-85.059%
2025-12-10	29.7000	29.7000	29.2500	29.2500	-16.903%	31	40	-85.299%
2025-11-26	35.2000	35.2000	35.2000	35.2000	-20.000%	10	50	-87.784%
2025-11-21	44.0500	44.0500	44.0000	44.0000	+20.317%	2	50	-90.227%
2025-11-13	36.5700	36.5700	36.5700	36.5700	+15.181%	30	49	-88.242%
2025-11-10	31.7500	31.7500	31.7500	31.7500	-0.781%	30	49	-86.457%
2025-11-06	32.0000	32.0000	32.0000	32.0000	+3.226%	1	49	-86.563%
2025-11-05	31.0000	31.0000	31.0000	31.0000	-11.175%	2	48	-86.129%
2025-10-06	34.9500	34.9500	34.8500	34.9000	-9.935%	8	46	-87.679%
2025-10-01	38.7500	38.7500	38.7500	38.7500	0.000%	40	40	-88.903%