Dark

LRCX20270115P180
LRCX Jan 15 2027 180.00 Put (LRCX270115P00180000)
option OPRA

EOD

Jun 29, 2026

8.12-9.778%(-0.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.6100	8.1200	7.6100	8.1200	-9.778%	2	1,242	0.000%
2026-06-23	9.0000	9.0000	9.0000	9.0000	+10.429%	1	1,243	-9.778%
2026-06-18	8.1500	8.1500	8.1500	8.1500	+1.875%	2	1,246	-0.368%
2026-06-17	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,246	+1.500%
2026-06-16	7.6200	8.0000	7.6200	8.0000	+3.493%	2	1,246	+1.500%
2026-06-15	7.7300	7.7300	7.7300	7.7300	-26.591%	1	1,247	+5.045%
2026-06-11	10.5500	10.7000	10.5300	10.5300	-1.589%	7	1,248	-22.887%
2026-06-10	10.4000	10.7000	10.4000	10.7000	-7.917%	2	1,249	-24.112%
2026-06-05	11.9400	11.9400	11.6000	11.6200	+22.445%	3	1,248	-30.120%
2026-06-04	9.4900	9.4900	9.4900	9.4900	+4.746%	1	1,247	-14.436%
2026-06-02	9.0600	9.0600	9.0600	9.0600	-9.400%	1	1,247	-10.375%
2026-06-01	10.0000	10.0000	10.0000	10.0000	+4.275%	2	1,247	-18.800%
2026-05-27	9.7000	9.9000	9.5900	9.5900	-11.450%	18	1,249	-15.328%
2026-05-22	10.0500	10.8300	10.0500	10.8300	-16.564%	3	1,265	-25.023%
2026-05-20	13.5000	13.5000	12.1000	12.9800	-12.710%	31	1,267	-37.442%
2026-05-19	14.8000	14.8700	14.3500	14.8700	+6.595%	50	1,264	-45.393%
2026-05-15	13.9500	13.9500	13.9500	13.9500	+13.878%	40	1,264	-41.792%
2026-05-11	12.0300	12.2500	12.0300	12.2500	-0.890%	11	1,304	-33.714%
2026-05-07	13.1500	13.1500	12.3500	12.3600	+2.318%	25	1,314	-34.304%
2026-05-06	12.2500	12.3500	12.0800	12.0800	-12.337%	17	1,339	-32.781%
2026-05-05	13.0000	14.1000	13.0000	13.7800	-13.170%	120	1,347	-41.074%
2026-05-04	15.8700	15.8700	15.8700	15.8700	-13.609%	1	1,318	-48.834%
2026-04-29	18.3700	18.3700	18.3700	18.3700	+4.672%	1	1,317	-55.797%
2026-04-28	18.2200	18.2700	17.5500	17.5500	+18.421%	53	1,316	-53.732%
2026-04-24	14.8200	14.8200	14.8200	14.8200	-7.375%	7	1,319	-45.209%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+1.587%	1	1,326	-49.250%
2026-04-22	16.0900	16.0900	15.7500	15.7500	-6.250%	53	1,325	-48.444%
2026-04-21	16.8000	16.8000	16.8000	16.8000	-0.592%	1	1,277	-51.667%
2026-04-20	16.1000	16.9000	16.1000	16.9000	+4.644%	7	1,277	-51.953%
2026-04-17	16.0000	16.1500	16.0000	16.1500	-5.000%	8	1,270	-49.721%
2026-04-16	16.9800	17.0000	16.9800	17.0000	+3.343%	2	1,274	-52.235%
2026-04-14	16.4500	16.4500	16.4500	16.4500	-6.268%	3	1,273	-50.638%
2026-04-13	15.6000	17.5500	15.6000	17.5500	-0.847%	2	1,272	-53.732%
2026-04-10	17.8000	17.8000	17.1900	17.7000	-8.290%	240	1,273	-54.124%
2026-04-09	19.5000	19.7000	18.8600	19.3000	-4.691%	108	1,046	-57.927%
2026-04-08	20.2500	20.2500	20.2500	20.2500	-23.150%	1	1,041	-59.901%
2026-04-07	26.3500	26.3500	26.3500	26.3500	-0.940%	1	1,041	-69.184%
2026-04-06	26.6000	26.6000	26.6000	26.6000	-17.005%	1	1,041	-69.474%
2026-03-30	28.6500	32.0500	28.6500	32.0500	+9.573%	58	1,041	-74.665%
2026-03-27	29.1000	29.2500	29.1000	29.2500	+3.908%	2	1,053	-72.239%
2026-03-26	28.3000	28.3000	27.9500	28.1500	+13.508%	92	1,057	-71.155%
2026-03-19	24.9600	24.9600	24.8000	24.8000	+3.766%	9	998	-67.258%
2026-03-18	23.9000	23.9000	23.9000	23.9000	-5.906%	5	989	-66.025%
2026-03-17	25.2500	25.4000	25.2500	25.4000	-9.123%	3	984	-68.031%
2026-03-13	27.0000	27.9500	27.0000	27.9500	-5.574%	511	981	-70.948%
2026-03-12	29.5500	30.2000	29.5500	29.6000	+10.242%	15	498	-72.568%
2026-03-11	28.0500	28.0500	26.8500	26.8500	-1.900%	12	498	-69.758%
2026-03-10	27.7100	27.7200	27.3700	27.3700	-3.286%	11	506	-70.332%
2026-03-05	26.6000	30.1000	26.6000	28.3000	+4.815%	6	497	-71.307%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+14.407%	10	492	-69.926%
2026-02-27	23.7500	23.7500	23.6000	23.6000	+14.230%	24	482	-65.593%
2026-02-26	20.6600	20.6600	20.6600	20.6600	-2.317%	40	482	-60.697%
2026-02-25	21.1000	21.1500	21.1000	21.1500	-4.299%	2	444	-61.608%
2026-02-20	22.6000	22.6000	22.1000	22.1000	-3.913%	7	444	-63.258%
2026-02-18	23.0000	23.0000	23.0000	23.0000	-5.738%	7	438	-64.696%
2026-02-17	24.4000	24.4000	24.4000	24.4000	+0.619%	7	438	-66.721%
2026-02-13	23.7500	24.2500	23.7500	24.2500	-3.000%	2	440	-66.515%
2026-02-12	24.9000	25.0000	24.9000	25.0000	+2.585%	14	440	-67.520%
2026-02-09	24.3700	24.3700	24.3700	24.3700	-12.964%	180	444	-66.680%
2026-02-05	27.5000	28.0400	27.5000	28.0000	+21.317%	95	264	-71.000%
2026-02-03	23.0800	23.0800	23.0800	23.0800	+7.850%	1	169	-64.818%
2026-01-30	21.4000	21.4000	21.4000	21.4000	+2.540%	5	169	-62.056%
2026-01-29	21.0000	21.0000	20.8700	20.8700	-5.136%	12	172	-61.092%
2026-01-28	21.7900	22.0000	21.7000	22.0000	+2.183%	31	172	-63.091%
2026-01-27	22.0200	22.0200	21.5300	21.5300	-9.916%	8	146	-62.285%
2026-01-26	24.3000	24.5000	23.8500	23.9000	-3.434%	64	140	-66.025%
2026-01-23	24.7000	25.1500	24.7000	24.7500	+3.427%	4	82	-67.192%
2026-01-22	24.3000	24.3500	23.9300	23.9300	-0.084%	4	79	-66.068%
2026-01-21	25.0500	25.0500	23.9500	23.9500	-6.078%	3	77	-66.096%
2026-01-20	25.5000	25.5000	25.5000	25.5000	+5.372%	1	75	-68.157%
2026-01-16	24.3000	24.3000	23.9500	24.2000	+1.468%	7	74	-66.446%
2026-01-15	23.8500	23.8500	23.8500	23.8500	-3.049%	3	74	-65.954%
2026-01-13	25.1000	25.1000	24.6000	24.6000	+2.372%	9	71	-66.992%
2026-01-12	25.1500	25.1500	24.0300	24.0300	-4.263%	5	69	-66.209%
2026-01-09	25.2500	25.2500	25.1000	25.1000	-14.684%	2	66	-67.649%
2026-01-08	29.7600	29.7600	29.4200	29.4200	+5.865%	6	65	-72.400%
2026-01-06	27.7900	27.7900	27.7900	27.7900	-8.586%	1	68	-70.781%
2026-01-05	30.4000	30.4000	30.4000	30.4000	-14.124%	1	68	-73.289%
2025-12-30	35.4000	35.4000	35.4000	35.4000	+3.995%	1	68	-77.062%
2025-12-24	34.0400	34.0400	34.0400	34.0400	-2.464%	1	66	-76.146%
2025-12-22	34.9000	34.9000	34.9000	34.9000	-18.363%	25	66	-76.734%
2025-12-17	42.7500	42.7500	42.7500	42.7500	-1.156%	1	42	-81.006%
2025-11-26	44.5500	44.5500	43.2500	43.2500	-9.802%	35	6	-81.225%
2025-11-19	47.8000	47.9500	47.8000	47.9500	+12.824%	2	6	-83.066%
2025-11-11	42.5000	42.5000	42.5000	42.5000	-24.039%	1	7	-80.894%
2025-09-18	55.9500	55.9500	55.9500	55.9500	0.000%	7	7	-85.487%