Dark

LRCX20270115P175
LRCX Jan 15 2027 175.00 Put (LRCX270115P00175000)
option OPRA

EOD

Aug 13, 2026

3.90-30.728%(-1.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.8700	3.9000	3.8700	3.9000	-30.728%	2	725	0.000%
2026-08-11	5.4000	5.8000	5.4000	5.6300	-12.031%	69	726	-30.728%
2026-08-10	6.4500	6.4500	6.4000	6.4000	-35.678%	2	745	-39.063%
2026-08-05	9.9500	9.9500	9.9500	9.9500	-13.176%	5	746	-60.804%
2026-08-03	11.7700	11.7700	11.4600	11.4600	+8.626%	2	751	-65.969%
2026-07-31	10.8000	10.8200	10.5000	10.5500	-0.939%	21	750	-63.033%
2026-07-30	10.6500	10.6500	10.6500	10.6500	-39.831%	1	735	-63.380%
2026-07-29	18.0000	18.1700	17.0400	17.7000	+5.045%	271	736	-77.966%
2026-07-28	18.5000	18.5000	16.7500	16.8500	+19.929%	38	620	-76.855%
2026-07-24	13.5500	14.2000	13.4000	14.0500	+4.851%	52	606	-72.242%
2026-07-23	13.2000	13.4500	13.2000	13.4000	+3.077%	63	576	-70.896%
2026-07-21	13.0000	13.0000	13.0000	13.0000	-0.915%	12	531	-70.000%
2026-07-20	13.0000	13.1200	13.0000	13.1200	+2.500%	2	530	-70.274%
2026-07-17	12.5000	13.1000	12.5000	12.8000	+34.454%	20	530	-69.531%
2026-07-15	9.5400	9.5400	9.5200	9.5200	-7.393%	2	528	-59.034%
2026-07-14	10.2800	10.2800	10.2800	10.2800	-3.925%	50	527	-62.062%
2026-07-13	10.7000	10.7000	10.7000	10.7000	-0.926%	1	477	-63.551%
2026-07-10	10.8000	10.8000	10.8000	10.8000	-10.373%	1	476	-63.889%
2026-07-08	12.3000	12.3000	12.0500	12.0500	-6.950%	2	476	-67.635%
2026-07-07	12.7500	13.2200	12.7500	12.9500	+28.856%	6	475	-69.884%
2026-07-06	10.0500	10.0500	10.0500	10.0500	+30.013%	1	475	-61.194%
2026-07-01	7.7300	7.7300	7.7300	7.7300	+21.732%	1	475	-49.547%
2026-06-30	6.3500	6.3500	6.3500	6.3500	-15.333%	2	475	-38.583%
2026-06-29	7.2500	7.5000	7.2500	7.5000	-4.459%	2	477	-48.000%
2026-06-26	7.3400	7.8500	7.3400	7.8500	+5.938%	2	478	-50.318%
2026-06-17	7.1700	7.4200	7.1700	7.4100	-22.408%	27	497	-47.368%
2026-06-10	9.5000	9.5500	9.5000	9.5500	+6.111%	10	497	-59.162%
2026-06-05	9.0000	9.0000	9.0000	9.0000	+2.857%	1	497	-56.667%
2026-06-04	8.7500	8.7500	8.7500	8.7500	-3.528%	3	496	-55.429%
2026-05-28	9.0700	9.0700	9.0700	9.0700	+2.486%	5	496	-57.001%
2026-05-27	8.8500	8.8500	8.8500	8.8500	-12.376%	1	501	-55.932%
2026-05-22	9.7300	10.4400	9.7000	10.1000	-6.912%	78	502	-61.386%
2026-05-21	10.8500	10.8500	10.8500	10.8500	-18.051%	1	533	-64.055%
2026-05-19	13.1500	13.2400	13.1500	13.2400	+4.996%	41	533	-70.544%
2026-05-18	12.3400	12.6100	12.3400	12.6100	+11.101%	6	509	-69.072%
2026-05-15	12.1500	12.1500	11.3500	11.3500	+6.174%	47	509	-65.639%
2026-05-14	11.0800	11.0800	10.6900	10.6900	-27.031%	68	520	-63.517%
2026-05-01	14.6500	14.6500	14.6500	14.6500	-11.212%	2	458	-73.379%
2026-04-29	16.5000	16.5000	16.5000	16.5000	-2.077%	1	458	-76.364%
2026-04-28	16.2500	16.9000	16.2500	16.8500	+9.416%	3	457	-76.855%
2026-04-27	15.4000	15.4000	15.4000	15.4000	+16.051%	1	458	-74.675%
2026-04-24	13.2700	13.2700	13.2700	13.2700	-9.047%	1	457	-70.610%
2026-04-22	14.5900	14.5900	14.5900	14.5900	-5.566%	4	458	-73.269%
2026-04-21	14.8300	15.4500	14.8300	15.4500	-3.978%	4	457	-74.757%
2026-04-15	16.2000	16.2000	16.0000	16.0900	+9.530%	42	457	-75.761%
2026-04-14	15.1500	15.1500	14.6900	14.6900	-9.040%	3	436	-73.451%
2026-04-13	16.1500	16.1500	16.1500	16.1500	+0.623%	1	435	-75.851%
2026-04-10	16.0500	16.0500	16.0500	16.0500	-5.588%	1	435	-75.701%
2026-04-09	17.7500	17.7500	17.0000	17.0000	-10.995%	4	435	-77.059%
2026-04-08	18.8000	19.1000	18.8000	19.1000	-22.041%	3	437	-79.581%
2026-04-07	24.5000	24.5000	24.5000	24.5000	0.000%	1	434	-84.082%
2026-04-06	24.5000	24.5000	24.5000	24.5000	-17.230%	1	433	-84.082%
2026-03-30	29.5500	29.6000	29.5500	29.6000	+31.849%	6	432	-86.824%
2026-03-20	22.4500	22.4500	22.4500	22.4500	-2.603%	2	431	-82.628%
2026-03-19	23.0500	23.0500	23.0500	23.0500	+1.766%	1	431	-83.080%
2026-03-18	22.6500	22.6500	22.6500	22.6500	-9.940%	5	430	-82.781%
2026-03-16	24.8500	25.1500	24.8500	25.1500	-8.877%	4	435	-84.493%
2026-03-12	27.0000	27.6000	27.0000	27.6000	+8.661%	6	435	-85.870%
2026-03-11	25.6000	25.9500	25.4000	25.4000	-13.458%	4	429	-84.646%
2026-03-09	31.6000	31.6000	29.3500	29.3500	+3.710%	3	425	-86.712%
2026-03-06	27.9500	28.3000	27.9500	28.3000	+10.117%	4	424	-86.219%
2026-03-05	25.6700	25.7000	25.6700	25.7000	+5.112%	9	420	-84.825%
2026-03-04	24.8000	24.8000	23.8000	24.4500	+8.426%	14	427	-84.049%
2026-02-27	22.5500	22.5500	22.5500	22.5500	+18.622%	1	421	-82.705%
2026-02-26	19.0100	19.0100	19.0100	19.0100	-6.814%	40	420	-79.484%
2026-02-20	20.4000	20.4000	20.4000	20.4000	-4.000%	1	415	-80.882%
2026-02-18	21.2500	21.2500	21.2500	21.2500	-5.765%	7	415	-81.647%
2026-02-17	22.5500	22.5500	22.5500	22.5500	-2.592%	9	408	-82.705%
2026-02-12	23.1500	23.1500	23.1500	23.1500	+0.434%	10	399	-83.153%
2026-02-06	23.7000	23.7000	23.0500	23.0500	-13.508%	4	389	-83.080%
2026-02-04	26.4500	26.7000	26.3000	26.6500	+19.026%	21	387	-85.366%
2026-02-03	22.3900	22.3900	22.3900	22.3900	+11.393%	1	391	-82.582%
2026-01-27	20.0000	20.1000	19.6500	20.1000	-8.636%	13	391	-80.597%
2026-01-22	22.0000	22.0000	22.0000	22.0000	-1.345%	1	379	-82.273%
2026-01-16	22.4000	22.4000	22.3000	22.3000	-12.377%	2	379	-82.511%
2026-01-14	25.1500	25.4500	25.1500	25.4500	+6.485%	4	379	-84.676%
2026-01-13	23.3000	23.9000	23.3000	23.9000	+5.286%	27	378	-83.682%
2026-01-09	23.1500	23.2000	22.7000	22.7000	-12.759%	6	357	-82.819%
2026-01-07	26.0200	26.0200	26.0200	26.0200	+4.919%	1	355	-85.012%
2026-01-06	24.7900	24.8000	24.7900	24.8000	-11.429%	267	354	-84.274%
2026-01-05	27.0000	28.0000	27.0000	28.0000	-5.533%	2	87	-86.071%
2026-01-02	29.6400	29.6400	29.6400	29.6400	-9.496%	33	87	-86.842%
2025-12-30	32.7500	32.7500	32.7500	32.7500	+1.425%	1	57	-88.092%
2025-12-29	30.6500	32.2900	30.6500	32.2900	-19.275%	21	56	-87.922%
2025-12-17	40.0000	40.0000	40.0000	40.0000	+11.888%	1	35	-90.250%
2025-12-11	35.8500	35.8500	35.7500	35.7500	+3.774%	2	35	-89.091%
2025-12-10	34.3000	34.4500	34.3000	34.4500	-16.787%	4	35	-88.679%
2025-11-26	41.4000	41.4000	41.4000	41.4000	-6.757%	10	27	-90.580%
2025-11-19	44.4500	44.4500	44.4000	44.4000	+12.719%	10	27	-91.216%
2025-11-04	39.2000	39.3900	39.2000	39.3900	-4.393%	2	26	-90.099%
2025-10-06	41.2000	41.2000	41.2000	41.2000	-10.823%	1	26	-90.534%
2025-10-01	46.2000	46.2000	46.2000	46.2000	-12.334%	1	26	-91.558%
2025-09-18	52.2500	52.7000	52.1500	52.7000	0.000%	27	26	-92.600%