Dark

LRCX20270115P170
LRCX Jan 15 2027 170.00 Put (LRCX270115P00170000)
option OPRA

EOD

Sep 28, 2026

1.62+3.846%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.6200	1.6200	1.6200	1.6200	+3.846%	1	1,212	0.000%
2026-09-25	1.5700	1.5700	1.5600	1.5600	-22.000%	2	1,212	+3.846%
2026-09-23	2.0000	2.0000	2.0000	2.0000	-1.478%	1	1,214	-19.000%
2026-09-21	2.0000	2.1800	2.0000	2.0300	-0.976%	3	1,213	-20.197%
2026-09-18	2.5400	2.5400	2.0500	2.0500	-31.667%	12	1,213	-20.976%
2026-09-17	3.0000	3.0000	3.0000	3.0000	+1.010%	1	1,212	-46.000%
2026-09-16	3.1500	3.1500	2.9700	2.9700	-11.343%	12	1,212	-45.455%
2026-09-14	3.3600	3.3600	3.3500	3.3500	+45.022%	6	1,206	-51.642%
2026-09-10	2.3100	2.3100	2.3100	2.3100	+12.136%	1	1,210	-29.870%
2026-09-09	2.0600	2.0600	2.0600	2.0600	-8.850%	2	1,210	-21.359%
2026-09-08	2.2600	2.2600	2.2600	2.2600	-5.439%	2	1,212	-28.319%
2026-09-04	2.1000	2.3900	2.1000	2.3900	-7.364%	11	1,209	-32.218%
2026-09-03	2.8500	2.8500	2.5800	2.5800	-4.089%	2	1,209	-37.209%
2026-09-01	2.6900	2.6900	2.5800	2.6900	-4.610%	8	1,208	-39.777%
2026-08-28	2.5700	2.8200	2.5700	2.8200	+1.805%	2	1,209	-42.553%
2026-08-27	2.7700	2.7700	2.7700	2.7700	-13.438%	1	1,208	-41.516%
2026-08-25	3.2000	3.2000	3.2000	3.2000	-10.864%	1	1,207	-49.375%
2026-08-20	3.4500	3.5900	3.4500	3.5900	-1.644%	6	1,207	-54.875%
2026-08-19	3.4400	3.6500	3.4400	3.6500	+5.797%	5	1,202	-55.616%
2026-08-18	3.4500	3.4500	3.4500	3.4500	+33.205%	1	1,201	-53.043%
2026-08-17	2.6000	2.6000	2.5900	2.5900	-17.778%	2	1,201	-37.452%
2026-08-14	3.3800	3.3800	3.1500	3.1500	-40.901%	2	1,201	-48.571%
2026-08-11	4.8000	5.3300	4.8000	5.3300	-23.857%	3	1,200	-69.606%
2026-08-07	7.0000	7.0000	7.0000	7.0000	-20.904%	2	1,201	-76.857%
2026-08-04	8.7000	8.8500	8.6000	8.8500	-13.235%	30	1,201	-81.695%
2026-08-03	10.6500	10.6500	10.1500	10.2000	+3.448%	8	1,197	-84.118%
2026-07-31	9.5500	10.1000	9.5500	9.8600	-8.449%	29	1,192	-83.570%
2026-07-30	10.7700	10.7700	10.7700	10.7700	-35.893%	1	1,173	-84.958%
2026-07-29	16.0000	16.8000	16.0000	16.8000	+9.446%	2	1,172	-90.357%
2026-07-28	15.3500	15.3500	15.3500	15.3500	+6.228%	11	1,172	-89.446%
2026-07-27	14.2500	14.4500	14.2500	14.4500	+10.390%	8	1,172	-88.789%
2026-07-20	12.9000	13.5000	12.9000	13.0900	+19.000%	12	1,166	-87.624%
2026-07-16	10.4500	11.0000	10.4500	11.0000	+12.245%	65	1,163	-85.273%
2026-07-13	10.2600	10.2600	9.8000	9.8000	0.000%	2	1,099	-83.469%
2026-07-10	9.9500	9.9500	9.8000	9.8000	-12.108%	2	1,100	-83.469%
2026-07-08	11.0500	11.2000	11.0500	11.1500	-4.292%	3	1,099	-85.471%
2026-07-07	11.5500	11.6500	11.5500	11.6500	+28.022%	5	1,100	-86.094%
2026-07-06	9.1000	9.1000	9.1000	9.1000	-5.208%	1	1,100	-82.198%
2026-07-02	8.0000	9.6000	8.0000	9.6000	+54.839%	7	1,095	-83.125%
2026-06-29	6.6100	7.0200	6.2000	6.2000	+2.479%	4	1,095	-73.871%
2026-06-22	5.8000	6.4600	5.8000	6.0500	-29.651%	11	1,094	-73.223%
2026-06-10	8.5500	8.6000	8.5500	8.6000	-11.885%	2	1,097	-81.163%
2026-06-05	9.8000	9.8000	9.7600	9.7600	+22.000%	2	1,098	-83.402%
2026-05-29	8.0000	8.0000	8.0000	8.0000	-16.667%	5	1,097	-79.750%
2026-05-21	9.9700	9.9700	9.6000	9.6000	-19.665%	2	1,101	-83.125%
2026-05-19	12.2500	12.2500	11.9500	11.9500	+11.682%	11	1,101	-86.444%
2026-05-15	10.9200	10.9200	10.6000	10.7000	+7.538%	52	1,109	-84.860%
2026-05-14	10.0300	10.0300	9.9500	9.9500	-3.492%	64	1,100	-83.719%
2026-05-07	10.3100	10.3100	10.3100	10.3100	+1.078%	1	1,112	-84.287%
2026-05-06	10.4600	10.6100	9.9500	10.2000	-8.108%	88	1,112	-84.118%
2026-05-05	11.1000	11.1000	11.1000	11.1000	-29.299%	1	1,079	-85.405%
2026-04-28	15.7000	15.7000	15.7000	15.7000	+12.143%	1	1,078	-89.682%
2026-04-27	14.0000	14.0000	14.0000	14.0000	+11.199%	1	1,078	-88.429%
2026-04-24	12.5000	12.5900	12.2200	12.5900	-5.834%	15	1,077	-87.133%
2026-04-23	13.3700	13.3700	13.3700	13.3700	-5.177%	1	1,070	-87.883%
2026-04-21	13.5700	14.1600	13.5700	14.1000	-1.399%	5	1,068	-88.511%
2026-04-16	14.3000	14.3000	14.1500	14.3000	-2.919%	62	1,068	-88.671%
2026-04-15	14.7500	14.8500	14.7300	14.7300	+5.971%	44	1,037	-89.002%
2026-04-14	13.9000	13.9000	13.9000	13.9000	-6.081%	1	1,013	-88.345%
2026-04-13	14.8000	14.8000	14.8000	14.8000	0.000%	1	1,012	-89.054%
2026-04-10	14.8000	14.8000	14.8000	14.8000	-9.756%	1	1,011	-89.054%
2026-04-09	16.8600	16.8600	16.1500	16.4000	-8.072%	27	1,010	-90.122%
2026-04-08	17.1000	17.8400	17.1000	17.8400	-21.236%	13	1,024	-90.919%
2026-04-07	22.6500	22.6500	22.6500	22.6500	+0.667%	1	1,015	-92.848%
2026-04-06	22.5000	22.5000	22.5000	22.5000	-2.808%	3	1,014	-92.800%
2026-04-02	23.2800	23.3000	23.1000	23.1500	-3.179%	8	1,010	-93.002%
2026-03-30	23.9100	23.9100	23.9100	23.9100	+5.330%	1	1,010	-93.225%
2026-03-26	22.7000	22.7000	22.7000	22.7000	+19.915%	1	1,010	-92.863%
2026-03-24	19.9800	19.9800	18.9300	18.9300	-3.072%	256	1,009	-91.442%
2026-03-23	19.5300	19.5300	19.5300	19.5300	-3.556%	2	896	-91.705%
2026-03-20	20.2500	20.2500	20.2500	20.2500	-4.930%	1	896	-92.000%
2026-03-19	21.3200	21.3200	21.3000	21.3000	+2.158%	7	896	-92.394%
2026-03-18	20.8500	20.8500	20.8500	20.8500	-4.445%	1	895	-92.230%
2026-03-17	21.8200	21.8200	21.8200	21.8200	-10.939%	1	896	-92.576%
2026-03-13	23.7500	24.5000	23.7500	24.5000	+4.478%	31	897	-93.388%
2026-03-11	23.4500	23.4500	23.4500	23.4500	0.000%	11	871	-93.092%
2026-03-10	24.5000	24.5000	23.4500	23.4500	-13.628%	4	860	-93.092%
2026-03-06	26.2100	27.1500	25.6500	27.1500	+7.101%	12	856	-94.033%
2026-03-05	23.6900	25.4000	23.6900	25.3500	+12.168%	11	855	-93.609%
2026-03-04	22.6000	22.6000	22.6000	22.6000	-4.882%	8	844	-92.832%
2026-03-03	23.7000	23.7600	23.7000	23.7600	+17.682%	8	844	-93.182%
2026-02-27	20.2000	20.2000	20.1900	20.1900	-1.512%	6	836	-91.976%
2026-02-26	20.5000	20.5000	20.5000	20.5000	+10.512%	5	834	-92.098%
2026-02-20	18.5500	18.5500	18.5500	18.5500	-7.481%	1	829	-91.267%
2026-02-19	20.0500	20.0500	20.0500	20.0500	+0.754%	2	829	-91.920%
2026-02-18	19.9000	19.9000	19.9000	19.9000	-6.792%	8	829	-91.859%
2026-02-12	21.3500	21.3500	21.3500	21.3500	+2.644%	10	821	-92.412%
2026-02-10	20.8000	20.8000	20.8000	20.8000	-14.754%	1	811	-92.212%
2026-02-05	25.7500	25.7500	24.4000	24.4000	-0.530%	3	810	-93.361%
2026-02-04	24.7000	25.7500	24.5300	24.5300	+34.044%	35	808	-93.396%
2026-01-29	18.3000	18.3000	18.3000	18.3000	-1.507%	1	809	-91.148%
2026-01-27	18.5800	18.5800	18.5800	18.5800	-7.792%	9	809	-91.281%
2026-01-22	20.1500	20.1500	20.1500	20.1500	-1.707%	1	804	-91.960%
2026-01-21	20.5000	20.5000	20.5000	20.5000	-2.148%	10	805	-92.098%
2026-01-20	21.6500	21.6500	20.9500	20.9500	+1.699%	2	805	-92.267%
2026-01-15	20.6000	20.6000	20.6000	20.6000	-2.323%	3	803	-92.136%
2026-01-09	21.0900	21.8500	21.0000	21.0900	-13.918%	91	800	-92.319%
2026-01-08	25.0200	25.0200	24.5000	24.5000	+5.467%	2	796	-93.388%
2026-01-07	23.7300	23.7300	23.2300	23.2300	+2.335%	4	794	-93.026%
2026-01-06	24.5000	24.5000	22.5000	22.7000	-11.673%	106	790	-92.863%
2026-01-05	25.7000	25.7000	24.8500	25.7000	-8.083%	48	775	-93.696%
2026-01-02	28.5000	28.5000	27.7500	27.9600	-9.806%	503	775	-94.206%
2025-12-31	30.3000	31.0100	30.3000	31.0000	+2.990%	66	215	-94.774%
2025-12-30	29.7000	30.1000	29.6500	30.1000	+4.333%	3	215	-94.618%
2025-12-22	28.8500	28.8500	28.8500	28.8500	-11.231%	1	213	-94.385%
2025-12-11	32.5000	32.5000	32.5000	32.5000	-15.033%	1	213	-95.015%
2025-11-26	38.2500	38.2500	38.2500	38.2500	-19.048%	10	203	-95.765%
2025-11-21	47.4500	47.4500	47.2500	47.2500	+24.342%	2	203	-96.571%
2025-10-06	38.0000	38.0000	38.0000	38.0000	-21.811%	196	203	-95.737%
2025-09-18	48.6000	48.6000	48.6000	48.6000	0.000%	7	7	-96.667%