Dark

LRCX20270115P185
LRCX Jan 15 2027 185.00 Put (LRCX270115P00185000)
option OPRA

EOD

Sep 23, 2026

2.72-6.207%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.9000	2.9000	2.7200	2.7200	-6.207%	2	735	0.000%
2026-09-22	2.9000	2.9000	2.9000	2.9000	-11.585%	4	735	-6.207%
2026-09-21	3.1000	3.3000	3.1000	3.2800	-33.061%	5	739	-17.073%
2026-09-17	4.9500	4.9500	4.8000	4.9000	-5.769%	4	737	-44.490%
2026-09-16	5.0500	5.2000	4.9000	5.2000	+2.970%	17	734	-47.692%
2026-09-14	5.5000	5.5000	5.0000	5.0500	+30.155%	3	725	-46.139%
2026-09-10	3.2500	3.8800	3.2500	3.8800	+12.464%	6	722	-29.897%
2026-09-08	3.4500	3.4500	3.4500	3.4500	-10.390%	1	722	-21.159%
2026-09-04	3.8500	3.8500	3.8500	3.8500	-10.465%	1	722	-29.351%
2026-09-01	4.3000	4.3000	4.3000	4.3000	-12.245%	5	722	-36.744%
2026-08-21	4.9000	4.9000	4.9000	4.9000	-8.411%	215	717	-44.490%
2026-08-20	5.3000	5.3500	5.3000	5.3500	-2.727%	5	502	-49.159%
2026-08-19	5.4500	5.5000	5.4500	5.5000	+15.304%	3	497	-50.545%
2026-08-18	4.7700	4.7700	4.7700	4.7700	+23.896%	3	500	-42.977%
2026-08-17	3.9600	3.9600	3.8500	3.8500	-25.962%	2	500	-29.351%
2026-08-13	5.2000	5.2000	5.2000	5.2000	-2.804%	1	500	-47.692%
2026-08-12	5.9000	5.9000	5.3500	5.3500	-23.898%	20	501	-49.159%
2026-08-11	7.0500	7.0500	7.0300	7.0300	-14.788%	13	501	-61.309%
2026-08-10	8.5300	8.6500	8.2500	8.2500	-17.910%	9	488	-67.030%
2026-08-07	10.0500	10.0500	10.0500	10.0500	-10.667%	8	488	-72.935%
2026-08-05	11.3000	12.0000	11.2500	11.2500	-3.017%	47	496	-75.822%
2026-08-04	11.6000	11.6000	11.6000	11.6000	-14.074%	1	529	-76.552%
2026-08-03	13.5000	13.6000	13.5000	13.5000	+5.469%	3	528	-79.852%
2026-07-31	13.2000	13.2100	12.8000	12.8000	-12.925%	9	529	-78.750%
2026-07-30	14.6000	14.7000	14.6000	14.7000	-30.166%	2	529	-81.497%
2026-07-29	21.0500	21.0500	21.0500	21.0500	+6.853%	1	528	-87.078%
2026-07-28	20.2000	20.2000	19.7000	19.7000	+8.540%	15	528	-86.193%
2026-07-27	17.3000	18.6000	17.3000	18.1500	+8.358%	21	514	-85.014%
2026-07-24	15.7300	16.7500	15.7000	16.7500	+9.121%	26	495	-83.761%
2026-07-21	15.3500	15.3500	15.3500	15.3500	-10.234%	9	471	-82.280%
2026-07-20	16.9000	17.1000	16.8500	17.1000	+15.541%	26	462	-84.094%
2026-07-17	14.7500	14.8000	14.7500	14.8000	+8.425%	6	443	-81.622%
2026-07-15	11.5700	13.6500	11.5700	13.6500	+10.976%	2	443	-80.073%
2026-07-14	12.4500	12.4500	12.3000	12.3000	-10.219%	2	443	-77.886%
2026-07-13	13.8000	13.8000	13.7000	13.7000	+6.202%	75	443	-80.146%
2026-07-10	12.9000	12.9000	12.9000	12.9000	-9.790%	1	493	-78.915%
2026-07-08	14.3000	14.3000	14.3000	14.3000	-5.298%	2	493	-80.979%
2026-07-07	15.2500	15.2500	14.7700	15.1000	+25.833%	89	491	-81.987%
2026-07-06	12.2500	12.2500	12.0000	12.0000	-1.639%	2	529	-77.333%
2026-07-02	12.2000	12.2000	12.2000	12.2000	+60.526%	2	531	-77.705%
2026-06-30	7.7000	7.7000	7.6000	7.6000	-16.484%	3	531	-64.211%
2026-06-26	9.1500	9.1500	9.1000	9.1000	+4.598%	2	532	-70.110%
2026-06-25	8.7500	8.7500	8.7000	8.7000	-4.918%	3	532	-68.736%
2026-06-23	9.1500	9.1500	9.1500	9.1500	+12.270%	2	532	-70.273%
2026-06-22	8.1800	8.1800	8.1500	8.1500	-27.876%	2	531	-66.626%
2026-06-11	11.5000	11.5000	11.3000	11.3000	+1.802%	6	531	-75.929%
2026-06-08	11.1000	11.1000	11.1000	11.1000	+5.213%	1	531	-75.495%
2026-06-04	10.5500	10.5500	10.5500	10.5500	+5.500%	6	532	-74.218%
2026-06-02	10.0000	10.0000	10.0000	10.0000	-5.571%	1	532	-72.800%
2026-05-29	10.8500	10.9500	10.5900	10.5900	-4.509%	22	533	-74.315%
2026-05-28	11.0900	11.0900	11.0900	11.0900	+3.645%	2	526	-75.473%
2026-05-27	10.7000	10.7000	10.7000	10.7000	+2.197%	1	528	-74.579%
2026-05-26	10.4400	10.4700	10.4400	10.4700	-11.646%	64	529	-74.021%
2026-05-22	11.5000	12.4400	11.5000	11.8500	-24.281%	292	535	-77.046%
2026-05-19	15.8000	15.9400	15.6500	15.6500	+2.961%	52	310	-82.620%
2026-05-18	15.1500	15.2000	15.1500	15.2000	+17.375%	2	294	-82.105%
2026-05-13	13.0000	13.0000	12.9000	12.9500	-15.082%	4	294	-78.996%
2026-05-05	15.4000	15.4000	14.9000	15.2500	-12.607%	4	296	-82.164%
2026-05-01	17.8000	17.8500	17.4500	17.4500	-9.115%	10	292	-84.413%
2026-04-28	19.2500	19.2500	19.2000	19.2000	+18.519%	2	292	-85.833%
2026-04-24	16.2000	16.2000	16.2000	16.2000	-10.000%	11	292	-83.210%
2026-04-23	18.0000	18.0000	18.0000	18.0000	+3.034%	1	292	-84.889%
2026-04-22	18.4000	18.4000	17.4700	17.4700	-0.456%	7	291	-84.430%
2026-04-17	17.5000	17.5500	17.5000	17.5500	-1.955%	10	291	-84.501%
2026-04-14	17.4500	17.9000	17.4500	17.9000	-6.037%	2	291	-84.804%
2026-04-13	19.0500	19.0500	19.0500	19.0500	+1.061%	1	291	-85.722%
2026-04-10	18.8500	18.8500	18.8500	18.8500	-7.143%	1	290	-85.570%
2026-04-09	20.8000	21.0300	20.3000	20.3000	-2.404%	33	290	-86.601%
2026-04-08	22.1000	22.1000	20.8000	20.8000	-26.889%	5	288	-86.923%
2026-04-07	28.4500	28.4500	28.4500	28.4500	-0.350%	1	292	-90.439%
2026-04-06	28.5500	28.5500	28.5500	28.5500	-6.699%	1	291	-90.473%
2026-03-27	30.6000	30.6000	30.6000	30.6000	+13.124%	5	291	-91.111%
2026-03-20	27.0500	27.0500	27.0500	27.0500	0.000%	1	291	-89.945%
2026-03-19	27.2500	27.2500	27.0500	27.0500	+2.268%	3	290	-89.945%
2026-03-18	26.6500	26.6500	25.6500	26.4500	-13.279%	5	289	-89.716%
2026-03-13	30.3000	30.5000	29.3000	30.5000	-3.785%	119	288	-91.082%
2026-03-12	32.6500	32.6500	31.7000	31.7000	+9.727%	35	244	-91.420%
2026-03-11	30.0500	30.0500	28.8900	28.8900	-14.425%	11	219	-90.585%
2026-03-06	32.6000	33.7600	32.6000	33.7600	+16.014%	4	218	-91.943%
2026-03-05	29.1500	29.1800	29.1000	29.1000	-0.886%	11	218	-90.653%
2026-03-03	30.1000	30.1000	29.3600	29.3600	+14.464%	33	210	-90.736%
2026-02-26	25.8000	25.8000	25.6500	25.6500	+6.432%	2	198	-89.396%
2026-02-24	23.5400	24.1000	23.5400	24.1000	-2.033%	7	198	-88.714%
2026-02-23	24.6000	24.6000	24.6000	24.6000	+3.361%	1	192	-88.943%
2026-02-20	24.0000	24.0000	23.8000	23.8000	-9.677%	5	192	-88.571%
2026-02-17	26.3500	26.3500	26.3500	26.3500	-2.407%	7	192	-89.677%
2026-02-12	27.0000	27.0000	27.0000	27.0000	+4.247%	10	185	-89.926%
2026-02-11	26.0000	26.1000	25.7000	25.9000	-5.921%	67	175	-89.498%
2026-02-10	27.5300	27.5300	27.5300	27.5300	+20.905%	1	147	-90.120%
2026-01-29	22.7700	22.7700	22.7700	22.7700	-0.914%	1	146	-88.054%
2026-01-28	22.9800	22.9800	22.9800	22.9800	-1.373%	1	146	-88.164%
2026-01-27	23.9000	23.9000	23.3000	23.3000	-13.959%	5	146	-88.326%
2026-01-26	27.0800	27.0800	27.0800	27.0800	+2.927%	20	144	-89.956%
2026-01-23	26.3100	26.3100	26.3100	26.3100	-2.011%	1	124	-89.662%
2026-01-20	26.8500	26.8500	26.8500	26.8500	-7.573%	3	123	-89.870%
2026-01-14	28.9000	29.0500	28.9000	29.0500	+8.315%	2	120	-90.637%
2026-01-13	26.8200	26.8200	26.8200	26.8200	-0.593%	10	120	-89.858%
2026-01-12	26.9800	26.9800	26.9800	26.9800	-0.991%	2	110	-89.918%
2026-01-09	27.2500	27.2500	27.2500	27.2500	-14.173%	1	108	-90.018%
2026-01-08	31.7200	31.7500	31.7200	31.7500	-2.905%	2	108	-91.433%
2026-01-05	32.7000	32.7000	32.7000	32.7000	-14.844%	1	107	-91.682%
2025-12-30	38.0600	38.4000	38.0600	38.4000	-19.833%	4	107	-92.917%
2025-12-17	47.9000	47.9000	47.9000	47.9000	+7.883%	7	105	-94.322%
2025-12-16	44.2000	44.4000	44.2000	44.4000	-8.170%	7	105	-93.874%
2025-11-26	48.3500	48.3500	48.3500	48.3500	-8.774%	21	100	-94.374%
2025-11-25	52.9500	53.0000	52.9500	53.0000	+5.894%	106	100	-94.868%
2025-11-24	50.0500	50.0500	50.0500	50.0500	+14.662%	10	40	-94.565%
2025-10-30	42.4500	43.6500	42.4500	43.6500	-9.814%	5	30	-93.769%
2025-10-06	48.3500	48.4000	48.3500	48.4000	-17.336%	4	25	-94.380%
2025-09-23	58.3000	58.5500	58.3000	58.5500	0.000%	25	25	-95.354%