Dark

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

EOD

Aug 13, 2026

4.20-15.152%(-0.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.9500	4.9600	4.2000	4.2000	-15.152%	8	1,338	0.000%
2026-08-12	4.9500	4.9500	4.9500	4.9500	-22.047%	1	1,340	-15.152%
2026-08-11	6.1500	6.4000	6.1500	6.3500	-19.620%	7	1,340	-33.858%
2026-08-10	7.9000	7.9000	7.9000	7.9000	-7.602%	1	1,341	-46.835%
2026-08-07	9.3500	9.3500	8.5500	8.5500	-9.043%	7	1,341	-50.877%
2026-08-06	9.4000	9.4000	9.4000	9.4000	-10.476%	6	1,341	-55.319%
2026-08-04	11.1000	11.1000	10.5000	10.5000	-10.638%	3	1,341	-60.000%
2026-07-31	11.2500	12.0600	11.2500	11.7500	-11.254%	23	1,340	-64.255%
2026-07-30	13.2400	13.2400	13.2400	13.2400	-29.084%	2	1,320	-68.278%
2026-07-29	18.9400	19.2500	18.6700	18.6700	+2.865%	6	1,320	-77.504%
2026-07-28	20.0000	20.0000	18.1500	18.1500	+6.765%	16	1,315	-76.860%
2026-07-27	16.5000	17.3000	16.5000	17.0000	+10.749%	27	1,304	-75.294%
2026-07-24	14.7500	15.4000	14.7000	15.3500	+8.481%	45	1,279	-72.638%
2026-07-21	14.1500	14.1500	14.1500	14.1500	-8.710%	1	1,249	-70.318%
2026-07-20	15.9500	15.9500	15.5000	15.5000	+4.027%	28	1,248	-72.903%
2026-07-17	14.8500	14.9000	14.8500	14.9000	+19.200%	3	1,239	-71.812%
2026-07-16	12.5000	12.5000	12.5000	12.5000	-3.475%	5	1,239	-66.400%
2026-07-15	11.8600	12.9500	11.8600	12.9500	+15.625%	26	1,237	-67.568%
2026-07-14	11.2000	11.2000	11.2000	11.2000	-10.757%	1	1,243	-62.500%
2026-07-13	12.4100	12.5500	12.4100	12.5500	+6.356%	2	1,243	-66.534%
2026-07-10	11.8000	11.8000	11.8000	11.8000	-9.992%	1	1,243	-64.407%
2026-07-08	13.1100	13.1100	13.1100	13.1100	-7.350%	1	1,243	-67.963%
2026-07-07	14.2700	14.2700	13.6200	14.1500	+28.636%	10	1,243	-70.318%
2026-07-06	11.0000	11.0000	11.0000	11.0000	+13.990%	1	1,241	-61.818%
2026-07-02	9.5500	9.6500	9.5500	9.6500	+18.842%	2	1,242	-56.477%
2026-06-29	7.6100	8.1200	7.6100	8.1200	-9.778%	2	1,242	-48.276%
2026-06-23	9.0000	9.0000	9.0000	9.0000	+10.429%	1	1,243	-53.333%
2026-06-18	8.1500	8.1500	8.1500	8.1500	+1.875%	2	1,246	-48.466%
2026-06-17	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,246	-47.500%
2026-06-16	7.6200	8.0000	7.6200	8.0000	+3.493%	2	1,246	-47.500%
2026-06-15	7.7300	7.7300	7.7300	7.7300	-26.591%	1	1,247	-45.666%
2026-06-11	10.5500	10.7000	10.5300	10.5300	-1.589%	7	1,248	-60.114%
2026-06-10	10.4000	10.7000	10.4000	10.7000	-7.917%	2	1,249	-60.748%
2026-06-05	11.9400	11.9400	11.6000	11.6200	+22.445%	3	1,248	-63.855%
2026-06-04	9.4900	9.4900	9.4900	9.4900	+4.746%	1	1,247	-55.743%
2026-06-02	9.0600	9.0600	9.0600	9.0600	-9.400%	1	1,247	-53.642%
2026-06-01	10.0000	10.0000	10.0000	10.0000	+4.275%	2	1,247	-58.000%
2026-05-27	9.7000	9.9000	9.5900	9.5900	-11.450%	18	1,249	-56.204%
2026-05-22	10.0500	10.8300	10.0500	10.8300	-16.564%	3	1,265	-61.219%
2026-05-20	13.5000	13.5000	12.1000	12.9800	-12.710%	31	1,267	-67.643%
2026-05-19	14.8000	14.8700	14.3500	14.8700	+6.595%	50	1,264	-71.755%
2026-05-15	13.9500	13.9500	13.9500	13.9500	+13.878%	40	1,264	-69.892%
2026-05-11	12.0300	12.2500	12.0300	12.2500	-0.890%	11	1,304	-65.714%
2026-05-07	13.1500	13.1500	12.3500	12.3600	+2.318%	25	1,314	-66.019%
2026-05-06	12.2500	12.3500	12.0800	12.0800	-12.337%	17	1,339	-65.232%
2026-05-05	13.0000	14.1000	13.0000	13.7800	-13.170%	120	1,347	-69.521%
2026-05-04	15.8700	15.8700	15.8700	15.8700	-13.609%	1	1,318	-73.535%
2026-04-29	18.3700	18.3700	18.3700	18.3700	+4.672%	1	1,317	-77.137%
2026-04-28	18.2200	18.2700	17.5500	17.5500	+18.421%	53	1,316	-76.068%
2026-04-24	14.8200	14.8200	14.8200	14.8200	-7.375%	7	1,319	-71.660%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+1.587%	1	1,326	-73.750%
2026-04-22	16.0900	16.0900	15.7500	15.7500	-6.250%	53	1,325	-73.333%
2026-04-21	16.8000	16.8000	16.8000	16.8000	-0.592%	1	1,277	-75.000%
2026-04-20	16.1000	16.9000	16.1000	16.9000	+4.644%	7	1,277	-75.148%
2026-04-17	16.0000	16.1500	16.0000	16.1500	-5.000%	8	1,270	-73.994%
2026-04-16	16.9800	17.0000	16.9800	17.0000	+3.343%	2	1,274	-75.294%
2026-04-14	16.4500	16.4500	16.4500	16.4500	-6.268%	3	1,273	-74.468%
2026-04-13	15.6000	17.5500	15.6000	17.5500	-0.847%	2	1,272	-76.068%
2026-04-10	17.8000	17.8000	17.1900	17.7000	-8.290%	240	1,273	-76.271%
2026-04-09	19.5000	19.7000	18.8600	19.3000	-4.691%	108	1,046	-78.238%
2026-04-08	20.2500	20.2500	20.2500	20.2500	-23.150%	1	1,041	-79.259%
2026-04-07	26.3500	26.3500	26.3500	26.3500	-0.940%	1	1,041	-84.061%
2026-04-06	26.6000	26.6000	26.6000	26.6000	-17.005%	1	1,041	-84.211%
2026-03-30	28.6500	32.0500	28.6500	32.0500	+9.573%	58	1,041	-86.895%
2026-03-27	29.1000	29.2500	29.1000	29.2500	+3.908%	2	1,053	-85.641%
2026-03-26	28.3000	28.3000	27.9500	28.1500	+13.508%	92	1,057	-85.080%
2026-03-19	24.9600	24.9600	24.8000	24.8000	+3.766%	9	998	-83.065%
2026-03-18	23.9000	23.9000	23.9000	23.9000	-5.906%	5	989	-82.427%
2026-03-17	25.2500	25.4000	25.2500	25.4000	-9.123%	3	984	-83.465%
2026-03-13	27.0000	27.9500	27.0000	27.9500	-5.574%	511	981	-84.973%
2026-03-12	29.5500	30.2000	29.5500	29.6000	+10.242%	15	498	-85.811%
2026-03-11	28.0500	28.0500	26.8500	26.8500	-1.900%	12	498	-84.358%
2026-03-10	27.7100	27.7200	27.3700	27.3700	-3.286%	11	506	-84.655%
2026-03-05	26.6000	30.1000	26.6000	28.3000	+4.815%	6	497	-85.159%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+14.407%	10	492	-84.444%
2026-02-27	23.7500	23.7500	23.6000	23.6000	+14.230%	24	482	-82.203%
2026-02-26	20.6600	20.6600	20.6600	20.6600	-2.317%	40	482	-79.671%
2026-02-25	21.1000	21.1500	21.1000	21.1500	-4.299%	2	444	-80.142%
2026-02-20	22.6000	22.6000	22.1000	22.1000	-3.913%	7	444	-80.995%
2026-02-18	23.0000	23.0000	23.0000	23.0000	-5.738%	7	438	-81.739%
2026-02-17	24.4000	24.4000	24.4000	24.4000	+0.619%	7	438	-82.787%
2026-02-13	23.7500	24.2500	23.7500	24.2500	-3.000%	2	440	-82.680%
2026-02-12	24.9000	25.0000	24.9000	25.0000	+2.585%	14	440	-83.200%
2026-02-09	24.3700	24.3700	24.3700	24.3700	-12.964%	180	444	-82.766%
2026-02-05	27.5000	28.0400	27.5000	28.0000	+21.317%	95	264	-85.000%
2026-02-03	23.0800	23.0800	23.0800	23.0800	+7.850%	1	169	-81.802%
2026-01-30	21.4000	21.4000	21.4000	21.4000	+2.540%	5	169	-80.374%
2026-01-29	21.0000	21.0000	20.8700	20.8700	-5.136%	12	172	-79.875%
2026-01-28	21.7900	22.0000	21.7000	22.0000	+2.183%	31	172	-80.909%
2026-01-27	22.0200	22.0200	21.5300	21.5300	-9.916%	8	146	-80.492%
2026-01-26	24.3000	24.5000	23.8500	23.9000	-3.434%	64	140	-82.427%
2026-01-23	24.7000	25.1500	24.7000	24.7500	+3.427%	4	82	-83.030%
2026-01-22	24.3000	24.3500	23.9300	23.9300	-0.084%	4	79	-82.449%
2026-01-21	25.0500	25.0500	23.9500	23.9500	-6.078%	3	77	-82.463%
2026-01-20	25.5000	25.5000	25.5000	25.5000	+5.372%	1	75	-83.529%
2026-01-16	24.3000	24.3000	23.9500	24.2000	+1.468%	7	74	-82.645%
2026-01-15	23.8500	23.8500	23.8500	23.8500	-3.049%	3	74	-82.390%
2026-01-13	25.1000	25.1000	24.6000	24.6000	+2.372%	9	71	-82.927%
2026-01-12	25.1500	25.1500	24.0300	24.0300	-4.263%	5	69	-82.522%
2026-01-09	25.2500	25.2500	25.1000	25.1000	-14.684%	2	66	-83.267%
2026-01-08	29.7600	29.7600	29.4200	29.4200	+5.865%	6	65	-85.724%
2026-01-06	27.7900	27.7900	27.7900	27.7900	-8.586%	1	68	-84.887%
2026-01-05	30.4000	30.4000	30.4000	30.4000	-14.124%	1	68	-86.184%
2025-12-30	35.4000	35.4000	35.4000	35.4000	+3.995%	1	68	-88.136%
2025-12-24	34.0400	34.0400	34.0400	34.0400	-2.464%	1	66	-87.662%
2025-12-22	34.9000	34.9000	34.9000	34.9000	-18.363%	25	66	-87.966%
2025-12-17	42.7500	42.7500	42.7500	42.7500	-1.156%	1	42	-90.175%
2025-11-26	44.5500	44.5500	43.2500	43.2500	-9.802%	35	6	-90.289%
2025-11-19	47.8000	47.9500	47.8000	47.9500	+12.824%	2	6	-91.241%
2025-11-11	42.5000	42.5000	42.5000	42.5000	-24.039%	1	7	-90.118%
2025-09-18	55.9500	55.9500	55.9500	55.9500	0.000%	7	7	-92.493%