Dark

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

EOD

Sep 29, 2026

1.60-4.192%(-0.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6600	1.7100	1.5600	1.6000	-4.192%	6	1,340	0.000%
2026-09-28	1.9000	1.9000	1.6700	1.6700	-18.137%	2	1,338	-4.192%
2026-09-25	2.0600	2.0600	2.0000	2.0400	-18.400%	3	1,337	-21.569%
2026-09-23	2.4200	2.5000	2.4200	2.5000	-12.281%	4	1,339	-36.000%
2026-09-21	2.7800	2.8500	2.7500	2.8500	-27.848%	8	1,340	-43.860%
2026-09-17	3.9500	3.9500	3.9500	3.9500	-5.952%	3	1,339	-59.494%
2026-09-16	4.3000	4.3500	4.1500	4.2000	-15.152%	22	1,336	-61.905%
2026-09-15	4.9500	4.9500	4.9500	4.9500	+3.340%	1	1,336	-67.677%
2026-09-14	5.1700	5.1700	4.6700	4.7900	+49.688%	6	1,336	-66.597%
2026-09-10	3.2000	3.2000	3.2000	3.2000	+14.286%	1	1,336	-50.000%
2026-09-09	2.8000	2.8000	2.8000	2.8000	-22.222%	1	1,335	-42.857%
2026-09-03	3.6000	3.6000	3.6000	3.6000	+0.840%	1	1,334	-55.556%
2026-08-27	3.5700	3.5700	3.5700	3.5700	+5.000%	3	1,335	-55.182%
2026-08-26	3.8600	3.8600	3.4000	3.4000	-15.000%	6	1,338	-52.941%
2026-08-25	4.0000	4.0000	4.0000	4.0000	-19.028%	2	1,332	-60.000%
2026-08-24	4.9400	4.9400	4.9400	4.9400	+9.778%	1	1,332	-67.611%
2026-08-21	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,332	-64.444%
2026-08-20	4.9500	4.9500	4.7000	4.7000	-1.053%	2	1,333	-65.957%
2026-08-19	4.7000	4.7500	4.7000	4.7500	+23.377%	6	1,333	-66.316%
2026-08-17	3.8500	3.8500	3.8500	3.8500	-8.333%	1	1,338	-58.442%
2026-08-13	4.9500	4.9600	4.2000	4.2000	-15.152%	8	1,338	-61.905%
2026-08-12	4.9500	4.9500	4.9500	4.9500	-22.047%	1	1,340	-67.677%
2026-08-11	6.1500	6.4000	6.1500	6.3500	-19.620%	7	1,340	-74.803%
2026-08-10	7.9000	7.9000	7.9000	7.9000	-7.602%	1	1,341	-79.747%
2026-08-07	9.3500	9.3500	8.5500	8.5500	-9.043%	7	1,341	-81.287%
2026-08-06	9.4000	9.4000	9.4000	9.4000	-10.476%	6	1,341	-82.979%
2026-08-04	11.1000	11.1000	10.5000	10.5000	-10.638%	3	1,341	-84.762%
2026-07-31	11.2500	12.0600	11.2500	11.7500	-11.254%	23	1,340	-86.383%
2026-07-30	13.2400	13.2400	13.2400	13.2400	-29.084%	2	1,320	-87.915%
2026-07-29	18.9400	19.2500	18.6700	18.6700	+2.865%	6	1,320	-91.430%
2026-07-28	20.0000	20.0000	18.1500	18.1500	+6.765%	16	1,315	-91.185%
2026-07-27	16.5000	17.3000	16.5000	17.0000	+10.749%	27	1,304	-90.588%
2026-07-24	14.7500	15.4000	14.7000	15.3500	+8.481%	45	1,279	-89.577%
2026-07-21	14.1500	14.1500	14.1500	14.1500	-8.710%	1	1,249	-88.693%
2026-07-20	15.9500	15.9500	15.5000	15.5000	+4.027%	28	1,248	-89.677%
2026-07-17	14.8500	14.9000	14.8500	14.9000	+19.200%	3	1,239	-89.262%
2026-07-16	12.5000	12.5000	12.5000	12.5000	-3.475%	5	1,239	-87.200%
2026-07-15	11.8600	12.9500	11.8600	12.9500	+15.625%	26	1,237	-87.645%
2026-07-14	11.2000	11.2000	11.2000	11.2000	-10.757%	1	1,243	-85.714%
2026-07-13	12.4100	12.5500	12.4100	12.5500	+6.356%	2	1,243	-87.251%
2026-07-10	11.8000	11.8000	11.8000	11.8000	-9.992%	1	1,243	-86.441%
2026-07-08	13.1100	13.1100	13.1100	13.1100	-7.350%	1	1,243	-87.796%
2026-07-07	14.2700	14.2700	13.6200	14.1500	+28.636%	10	1,243	-88.693%
2026-07-06	11.0000	11.0000	11.0000	11.0000	+13.990%	1	1,241	-85.455%
2026-07-02	9.5500	9.6500	9.5500	9.6500	+18.842%	2	1,242	-83.420%
2026-06-29	7.6100	8.1200	7.6100	8.1200	-9.778%	2	1,242	-80.296%
2026-06-23	9.0000	9.0000	9.0000	9.0000	+10.429%	1	1,243	-82.222%
2026-06-18	8.1500	8.1500	8.1500	8.1500	+1.875%	2	1,246	-80.368%
2026-06-17	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,246	-80.000%
2026-06-16	7.6200	8.0000	7.6200	8.0000	+3.493%	2	1,246	-80.000%
2026-06-15	7.7300	7.7300	7.7300	7.7300	-26.591%	1	1,247	-79.301%
2026-06-11	10.5500	10.7000	10.5300	10.5300	-1.589%	7	1,248	-84.805%
2026-06-10	10.4000	10.7000	10.4000	10.7000	-7.917%	2	1,249	-85.047%
2026-06-05	11.9400	11.9400	11.6000	11.6200	+22.445%	3	1,248	-86.231%
2026-06-04	9.4900	9.4900	9.4900	9.4900	+4.746%	1	1,247	-83.140%
2026-06-02	9.0600	9.0600	9.0600	9.0600	-9.400%	1	1,247	-82.340%
2026-06-01	10.0000	10.0000	10.0000	10.0000	+4.275%	2	1,247	-84.000%
2026-05-27	9.7000	9.9000	9.5900	9.5900	-11.450%	18	1,249	-83.316%
2026-05-22	10.0500	10.8300	10.0500	10.8300	-16.564%	3	1,265	-85.226%
2026-05-20	13.5000	13.5000	12.1000	12.9800	-12.710%	31	1,267	-87.673%
2026-05-19	14.8000	14.8700	14.3500	14.8700	+6.595%	50	1,264	-89.240%
2026-05-15	13.9500	13.9500	13.9500	13.9500	+13.878%	40	1,264	-88.530%
2026-05-11	12.0300	12.2500	12.0300	12.2500	-0.890%	11	1,304	-86.939%
2026-05-07	13.1500	13.1500	12.3500	12.3600	+2.318%	25	1,314	-87.055%
2026-05-06	12.2500	12.3500	12.0800	12.0800	-12.337%	17	1,339	-86.755%
2026-05-05	13.0000	14.1000	13.0000	13.7800	-13.170%	120	1,347	-88.389%
2026-05-04	15.8700	15.8700	15.8700	15.8700	-13.609%	1	1,318	-89.918%
2026-04-29	18.3700	18.3700	18.3700	18.3700	+4.672%	1	1,317	-91.290%
2026-04-28	18.2200	18.2700	17.5500	17.5500	+18.421%	53	1,316	-90.883%
2026-04-24	14.8200	14.8200	14.8200	14.8200	-7.375%	7	1,319	-89.204%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+1.587%	1	1,326	-90.000%
2026-04-22	16.0900	16.0900	15.7500	15.7500	-6.250%	53	1,325	-89.841%
2026-04-21	16.8000	16.8000	16.8000	16.8000	-0.592%	1	1,277	-90.476%
2026-04-20	16.1000	16.9000	16.1000	16.9000	+4.644%	7	1,277	-90.533%
2026-04-17	16.0000	16.1500	16.0000	16.1500	-5.000%	8	1,270	-90.093%
2026-04-16	16.9800	17.0000	16.9800	17.0000	+3.343%	2	1,274	-90.588%
2026-04-14	16.4500	16.4500	16.4500	16.4500	-6.268%	3	1,273	-90.274%
2026-04-13	15.6000	17.5500	15.6000	17.5500	-0.847%	2	1,272	-90.883%
2026-04-10	17.8000	17.8000	17.1900	17.7000	-8.290%	240	1,273	-90.960%
2026-04-09	19.5000	19.7000	18.8600	19.3000	-4.691%	108	1,046	-91.710%
2026-04-08	20.2500	20.2500	20.2500	20.2500	-23.150%	1	1,041	-92.099%
2026-04-07	26.3500	26.3500	26.3500	26.3500	-0.940%	1	1,041	-93.928%
2026-04-06	26.6000	26.6000	26.6000	26.6000	-17.005%	1	1,041	-93.985%
2026-03-30	28.6500	32.0500	28.6500	32.0500	+9.573%	58	1,041	-95.008%
2026-03-27	29.1000	29.2500	29.1000	29.2500	+3.908%	2	1,053	-94.530%
2026-03-26	28.3000	28.3000	27.9500	28.1500	+13.508%	92	1,057	-94.316%
2026-03-19	24.9600	24.9600	24.8000	24.8000	+3.766%	9	998	-93.548%
2026-03-18	23.9000	23.9000	23.9000	23.9000	-5.906%	5	989	-93.305%
2026-03-17	25.2500	25.4000	25.2500	25.4000	-9.123%	3	984	-93.701%
2026-03-13	27.0000	27.9500	27.0000	27.9500	-5.574%	511	981	-94.275%
2026-03-12	29.5500	30.2000	29.5500	29.6000	+10.242%	15	498	-94.595%
2026-03-11	28.0500	28.0500	26.8500	26.8500	-1.900%	12	498	-94.041%
2026-03-10	27.7100	27.7200	27.3700	27.3700	-3.286%	11	506	-94.154%
2026-03-05	26.6000	30.1000	26.6000	28.3000	+4.815%	6	497	-94.346%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+14.407%	10	492	-94.074%
2026-02-27	23.7500	23.7500	23.6000	23.6000	+14.230%	24	482	-93.220%
2026-02-26	20.6600	20.6600	20.6600	20.6600	-2.317%	40	482	-92.256%
2026-02-25	21.1000	21.1500	21.1000	21.1500	-4.299%	2	444	-92.435%
2026-02-20	22.6000	22.6000	22.1000	22.1000	-3.913%	7	444	-92.760%
2026-02-18	23.0000	23.0000	23.0000	23.0000	-5.738%	7	438	-93.043%
2026-02-17	24.4000	24.4000	24.4000	24.4000	+0.619%	7	438	-93.443%
2026-02-13	23.7500	24.2500	23.7500	24.2500	-3.000%	2	440	-93.402%
2026-02-12	24.9000	25.0000	24.9000	25.0000	+2.585%	14	440	-93.600%
2026-02-09	24.3700	24.3700	24.3700	24.3700	-12.964%	180	444	-93.435%
2026-02-05	27.5000	28.0400	27.5000	28.0000	+21.317%	95	264	-94.286%
2026-02-03	23.0800	23.0800	23.0800	23.0800	+7.850%	1	169	-93.068%
2026-01-30	21.4000	21.4000	21.4000	21.4000	+2.540%	5	169	-92.523%
2026-01-29	21.0000	21.0000	20.8700	20.8700	-5.136%	12	172	-92.333%
2026-01-28	21.7900	22.0000	21.7000	22.0000	+2.183%	31	172	-92.727%
2026-01-27	22.0200	22.0200	21.5300	21.5300	-9.916%	8	146	-92.569%
2026-01-26	24.3000	24.5000	23.8500	23.9000	-3.434%	64	140	-93.305%
2026-01-23	24.7000	25.1500	24.7000	24.7500	+3.427%	4	82	-93.535%
2026-01-22	24.3000	24.3500	23.9300	23.9300	-0.084%	4	79	-93.314%
2026-01-21	25.0500	25.0500	23.9500	23.9500	-6.078%	3	77	-93.319%
2026-01-20	25.5000	25.5000	25.5000	25.5000	+5.372%	1	75	-93.725%
2026-01-16	24.3000	24.3000	23.9500	24.2000	+1.468%	7	74	-93.388%
2026-01-15	23.8500	23.8500	23.8500	23.8500	-3.049%	3	74	-93.291%
2026-01-13	25.1000	25.1000	24.6000	24.6000	+2.372%	9	71	-93.496%
2026-01-12	25.1500	25.1500	24.0300	24.0300	-4.263%	5	69	-93.342%
2026-01-09	25.2500	25.2500	25.1000	25.1000	-14.684%	2	66	-93.625%
2026-01-08	29.7600	29.7600	29.4200	29.4200	+5.865%	6	65	-94.562%
2026-01-06	27.7900	27.7900	27.7900	27.7900	-8.586%	1	68	-94.243%
2026-01-05	30.4000	30.4000	30.4000	30.4000	-14.124%	1	68	-94.737%
2025-12-30	35.4000	35.4000	35.4000	35.4000	+3.995%	1	68	-95.480%
2025-12-24	34.0400	34.0400	34.0400	34.0400	-2.464%	1	66	-95.300%
2025-12-22	34.9000	34.9000	34.9000	34.9000	-18.363%	25	66	-95.415%
2025-12-17	42.7500	42.7500	42.7500	42.7500	-1.156%	1	42	-96.257%
2025-11-26	44.5500	44.5500	43.2500	43.2500	-9.802%	35	6	-96.301%
2025-11-19	47.8000	47.9500	47.8000	47.9500	+12.824%	2	6	-96.663%
2025-11-11	42.5000	42.5000	42.5000	42.5000	-24.039%	1	7	-96.235%
2025-09-18	55.9500	55.9500	55.9500	55.9500	0.000%	7	7	-97.140%