Dark

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

EOD

Sep 29, 2026

1.40-14.634%(-0.24)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6200	1.4000	0.6200	1.4000	-14.634%	33	734	0.000%
2026-09-28	1.6400	1.6400	1.6400	1.6400	-6.818%	2	734	-14.634%
2026-09-25	1.9700	1.9700	1.7600	1.7600	-11.111%	5	732	-20.455%
2026-09-23	1.9800	1.9800	1.9800	1.9800	-19.184%	1	736	-29.293%
2026-09-21	2.5100	2.5100	2.4500	2.4500	-31.755%	3	736	-42.857%
2026-09-16	3.7000	3.7000	3.5500	3.5900	-6.995%	8	733	-61.003%
2026-09-14	3.8600	3.8600	3.8600	3.8600	+46.768%	1	733	-63.731%
2026-09-11	2.6300	2.6300	2.6300	2.6300	-8.997%	4	732	-46.768%
2026-09-10	3.0500	3.0500	2.8900	2.8900	+16.064%	3	728	-51.557%
2026-09-09	2.4900	2.4900	2.4900	2.4900	+2.469%	1	727	-43.775%
2026-09-08	2.3500	2.4300	2.3500	2.4300	-5.814%	2	727	-42.387%
2026-09-04	2.5800	2.5800	2.5800	2.5800	-14.000%	2	728	-45.736%
2026-09-02	3.3800	3.3800	2.9200	3.0000	-6.250%	7	728	-53.333%
2026-09-01	3.1500	3.2000	3.1500	3.2000	+3.560%	8	730	-56.250%
2026-08-28	3.0000	3.0900	3.0000	3.0900	+3.000%	2	730	-54.693%
2026-08-27	3.0000	3.0000	3.0000	3.0000	-9.091%	1	728	-53.333%
2026-08-26	3.4800	3.4800	3.3000	3.3000	-4.348%	3	727	-57.576%
2026-08-25	3.4500	3.4500	3.4500	3.4500	-18.052%	4	729	-59.420%
2026-08-24	4.2100	4.2100	4.2100	4.2100	+13.784%	1	730	-66.746%
2026-08-21	3.7000	3.7000	3.7000	3.7000	-10.194%	1	731	-62.162%
2026-08-20	4.0500	4.1200	4.0500	4.1200	+1.980%	6	732	-66.019%
2026-08-19	4.0400	4.0400	4.0400	4.0400	+10.685%	1	730	-65.347%
2026-08-18	3.6500	3.6500	3.6500	3.6500	+23.311%	4	729	-61.644%
2026-08-17	2.9000	2.9600	2.9000	2.9600	-27.273%	2	725	-52.703%
2026-08-14	4.1000	4.1000	3.9000	4.0700	+4.359%	6	725	-65.602%
2026-08-13	3.8700	3.9000	3.8700	3.9000	-30.728%	2	725	-64.103%
2026-08-11	5.4000	5.8000	5.4000	5.6300	-12.031%	69	726	-75.133%
2026-08-10	6.4500	6.4500	6.4000	6.4000	-35.678%	2	745	-78.125%
2026-08-05	9.9500	9.9500	9.9500	9.9500	-13.176%	5	746	-85.930%
2026-08-03	11.7700	11.7700	11.4600	11.4600	+8.626%	2	751	-87.784%
2026-07-31	10.8000	10.8200	10.5000	10.5500	-0.939%	21	750	-86.730%
2026-07-30	10.6500	10.6500	10.6500	10.6500	-39.831%	1	735	-86.854%
2026-07-29	18.0000	18.1700	17.0400	17.7000	+5.045%	271	736	-92.090%
2026-07-28	18.5000	18.5000	16.7500	16.8500	+19.929%	38	620	-91.691%
2026-07-24	13.5500	14.2000	13.4000	14.0500	+4.851%	52	606	-90.036%
2026-07-23	13.2000	13.4500	13.2000	13.4000	+3.077%	63	576	-89.552%
2026-07-21	13.0000	13.0000	13.0000	13.0000	-0.915%	12	531	-89.231%
2026-07-20	13.0000	13.1200	13.0000	13.1200	+2.500%	2	530	-89.329%
2026-07-17	12.5000	13.1000	12.5000	12.8000	+34.454%	20	530	-89.063%
2026-07-15	9.5400	9.5400	9.5200	9.5200	-7.393%	2	528	-85.294%
2026-07-14	10.2800	10.2800	10.2800	10.2800	-3.925%	50	527	-86.381%
2026-07-13	10.7000	10.7000	10.7000	10.7000	-0.926%	1	477	-86.916%
2026-07-10	10.8000	10.8000	10.8000	10.8000	-10.373%	1	476	-87.037%
2026-07-08	12.3000	12.3000	12.0500	12.0500	-6.950%	2	476	-88.382%
2026-07-07	12.7500	13.2200	12.7500	12.9500	+28.856%	6	475	-89.189%
2026-07-06	10.0500	10.0500	10.0500	10.0500	+30.013%	1	475	-86.070%
2026-07-01	7.7300	7.7300	7.7300	7.7300	+21.732%	1	475	-81.889%
2026-06-30	6.3500	6.3500	6.3500	6.3500	-15.333%	2	475	-77.953%
2026-06-29	7.2500	7.5000	7.2500	7.5000	-4.459%	2	477	-81.333%
2026-06-26	7.3400	7.8500	7.3400	7.8500	+5.938%	2	478	-82.166%
2026-06-17	7.1700	7.4200	7.1700	7.4100	-22.408%	27	497	-81.107%
2026-06-10	9.5000	9.5500	9.5000	9.5500	+6.111%	10	497	-85.340%
2026-06-05	9.0000	9.0000	9.0000	9.0000	+2.857%	1	497	-84.444%
2026-06-04	8.7500	8.7500	8.7500	8.7500	-3.528%	3	496	-84.000%
2026-05-28	9.0700	9.0700	9.0700	9.0700	+2.486%	5	496	-84.564%
2026-05-27	8.8500	8.8500	8.8500	8.8500	-12.376%	1	501	-84.181%
2026-05-22	9.7300	10.4400	9.7000	10.1000	-6.912%	78	502	-86.139%
2026-05-21	10.8500	10.8500	10.8500	10.8500	-18.051%	1	533	-87.097%
2026-05-19	13.1500	13.2400	13.1500	13.2400	+4.996%	41	533	-89.426%
2026-05-18	12.3400	12.6100	12.3400	12.6100	+11.101%	6	509	-88.898%
2026-05-15	12.1500	12.1500	11.3500	11.3500	+6.174%	47	509	-87.665%
2026-05-14	11.0800	11.0800	10.6900	10.6900	-27.031%	68	520	-86.904%
2026-05-01	14.6500	14.6500	14.6500	14.6500	-11.212%	2	458	-90.444%
2026-04-29	16.5000	16.5000	16.5000	16.5000	-2.077%	1	458	-91.515%
2026-04-28	16.2500	16.9000	16.2500	16.8500	+9.416%	3	457	-91.691%
2026-04-27	15.4000	15.4000	15.4000	15.4000	+16.051%	1	458	-90.909%
2026-04-24	13.2700	13.2700	13.2700	13.2700	-9.047%	1	457	-89.450%
2026-04-22	14.5900	14.5900	14.5900	14.5900	-5.566%	4	458	-90.404%
2026-04-21	14.8300	15.4500	14.8300	15.4500	-3.978%	4	457	-90.939%
2026-04-15	16.2000	16.2000	16.0000	16.0900	+9.530%	42	457	-91.299%
2026-04-14	15.1500	15.1500	14.6900	14.6900	-9.040%	3	436	-90.470%
2026-04-13	16.1500	16.1500	16.1500	16.1500	+0.623%	1	435	-91.331%
2026-04-10	16.0500	16.0500	16.0500	16.0500	-5.588%	1	435	-91.277%
2026-04-09	17.7500	17.7500	17.0000	17.0000	-10.995%	4	435	-91.765%
2026-04-08	18.8000	19.1000	18.8000	19.1000	-22.041%	3	437	-92.670%
2026-04-07	24.5000	24.5000	24.5000	24.5000	0.000%	1	434	-94.286%
2026-04-06	24.5000	24.5000	24.5000	24.5000	-17.230%	1	433	-94.286%
2026-03-30	29.5500	29.6000	29.5500	29.6000	+31.849%	6	432	-95.270%
2026-03-20	22.4500	22.4500	22.4500	22.4500	-2.603%	2	431	-93.764%
2026-03-19	23.0500	23.0500	23.0500	23.0500	+1.766%	1	431	-93.926%
2026-03-18	22.6500	22.6500	22.6500	22.6500	-9.940%	5	430	-93.819%
2026-03-16	24.8500	25.1500	24.8500	25.1500	-8.877%	4	435	-94.433%
2026-03-12	27.0000	27.6000	27.0000	27.6000	+8.661%	6	435	-94.928%
2026-03-11	25.6000	25.9500	25.4000	25.4000	-13.458%	4	429	-94.488%
2026-03-09	31.6000	31.6000	29.3500	29.3500	+3.710%	3	425	-95.230%
2026-03-06	27.9500	28.3000	27.9500	28.3000	+10.117%	4	424	-95.053%
2026-03-05	25.6700	25.7000	25.6700	25.7000	+5.112%	9	420	-94.553%
2026-03-04	24.8000	24.8000	23.8000	24.4500	+8.426%	14	427	-94.274%
2026-02-27	22.5500	22.5500	22.5500	22.5500	+18.622%	1	421	-93.792%
2026-02-26	19.0100	19.0100	19.0100	19.0100	-6.814%	40	420	-92.635%
2026-02-20	20.4000	20.4000	20.4000	20.4000	-4.000%	1	415	-93.137%
2026-02-18	21.2500	21.2500	21.2500	21.2500	-5.765%	7	415	-93.412%
2026-02-17	22.5500	22.5500	22.5500	22.5500	-2.592%	9	408	-93.792%
2026-02-12	23.1500	23.1500	23.1500	23.1500	+0.434%	10	399	-93.952%
2026-02-06	23.7000	23.7000	23.0500	23.0500	-13.508%	4	389	-93.926%
2026-02-04	26.4500	26.7000	26.3000	26.6500	+19.026%	21	387	-94.747%
2026-02-03	22.3900	22.3900	22.3900	22.3900	+11.393%	1	391	-93.747%
2026-01-27	20.0000	20.1000	19.6500	20.1000	-8.636%	13	391	-93.035%
2026-01-22	22.0000	22.0000	22.0000	22.0000	-1.345%	1	379	-93.636%
2026-01-16	22.4000	22.4000	22.3000	22.3000	-12.377%	2	379	-93.722%
2026-01-14	25.1500	25.4500	25.1500	25.4500	+6.485%	4	379	-94.499%
2026-01-13	23.3000	23.9000	23.3000	23.9000	+5.286%	27	378	-94.142%
2026-01-09	23.1500	23.2000	22.7000	22.7000	-12.759%	6	357	-93.833%
2026-01-07	26.0200	26.0200	26.0200	26.0200	+4.919%	1	355	-94.620%
2026-01-06	24.7900	24.8000	24.7900	24.8000	-11.429%	267	354	-94.355%
2026-01-05	27.0000	28.0000	27.0000	28.0000	-5.533%	2	87	-95.000%
2026-01-02	29.6400	29.6400	29.6400	29.6400	-9.496%	33	87	-95.277%
2025-12-30	32.7500	32.7500	32.7500	32.7500	+1.425%	1	57	-95.725%
2025-12-29	30.6500	32.2900	30.6500	32.2900	-19.275%	21	56	-95.664%
2025-12-17	40.0000	40.0000	40.0000	40.0000	+11.888%	1	35	-96.500%
2025-12-11	35.8500	35.8500	35.7500	35.7500	+3.774%	2	35	-96.084%
2025-12-10	34.3000	34.4500	34.3000	34.4500	-16.787%	4	35	-95.936%
2025-11-26	41.4000	41.4000	41.4000	41.4000	-6.757%	10	27	-96.618%
2025-11-19	44.4500	44.4500	44.4000	44.4000	+12.719%	10	27	-96.847%
2025-11-04	39.2000	39.3900	39.2000	39.3900	-4.393%	2	26	-96.446%
2025-10-06	41.2000	41.2000	41.2000	41.2000	-10.823%	1	26	-96.602%
2025-10-01	46.2000	46.2000	46.2000	46.2000	-12.334%	1	26	-96.970%
2025-09-18	52.2500	52.7000	52.1500	52.7000	0.000%	27	26	-97.343%