Dark

LRCX20270115P190
LRCX Jan 15 2027 190.00 Put (LRCX270115P00190000)
option OPRA

EOD

Aug 13, 2026

5.63-7.705%(-0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.7500	5.7500	5.5000	5.6300	-7.705%	3	731	0.000%
2026-08-12	6.4500	6.4500	5.9000	6.1000	-21.493%	16	732	-7.705%
2026-08-11	7.9300	7.9300	7.7700	7.7700	-13.667%	5	732	-27.542%
2026-08-10	9.1000	9.1000	9.0000	9.0000	-10.714%	2	736	-37.444%
2026-08-07	11.3500	11.3500	10.0800	10.0800	-16.625%	83	734	-44.147%
2026-08-05	12.6500	12.6500	11.5000	12.0900	-4.803%	33	714	-53.433%
2026-08-04	12.7000	12.7500	12.6800	12.7000	-12.111%	26	681	-55.669%
2026-07-31	14.4000	14.4900	14.4000	14.4500	-5.556%	12	678	-61.038%
2026-07-30	15.7100	16.4100	15.3000	15.3000	-35.169%	48	672	-63.203%
2026-07-29	23.9000	23.9000	21.7800	23.6000	+8.009%	10	662	-76.144%
2026-07-28	22.8000	23.3100	21.8500	21.8500	+14.819%	5	654	-74.233%
2026-07-27	18.7500	20.1000	18.7500	19.0300	+5.429%	17	655	-70.415%
2026-07-24	17.6500	18.0500	17.0500	18.0500	+5.248%	48	654	-68.809%
2026-07-23	16.9200	17.2500	16.9200	17.1500	-1.550%	154	680	-67.172%
2026-07-22	17.5000	17.5000	17.4200	17.4200	+4.625%	2	557	-67.681%
2026-07-21	16.6500	16.6500	16.6500	16.6500	-8.516%	15	557	-66.186%
2026-07-20	18.3000	18.3000	18.1600	18.2000	+38.403%	10	544	-69.066%
2026-07-10	14.1000	14.1000	13.1500	13.1500	-15.161%	25	546	-57.186%
2026-07-08	15.5000	15.5000	15.5000	15.5000	-4.908%	1	532	-63.677%
2026-07-07	16.6500	16.6500	16.1000	16.3000	+24.427%	5	531	-65.460%
2026-07-06	13.1000	13.1000	13.1000	13.1000	+34.774%	1	536	-57.023%
2026-07-01	9.3000	9.7200	9.3000	9.7200	+5.652%	14	537	-42.078%
2026-06-29	9.2000	9.2000	9.2000	9.2000	-6.122%	2	526	-38.804%
2026-06-26	9.9000	9.9000	9.8000	9.8000	+2.941%	4	526	-42.551%
2026-06-25	9.5200	9.5200	9.5200	9.5200	-9.333%	1	527	-40.861%
2026-06-23	10.5000	10.5000	10.5000	10.5000	+22.664%	2	526	-46.381%
2026-06-18	8.5600	8.5600	8.5600	8.5600	-12.653%	3	525	-34.229%
2026-06-16	9.0200	9.8000	9.0200	9.8000	-10.092%	2	525	-42.551%
2026-06-12	10.9000	10.9000	10.9000	10.9000	-11.741%	1	527	-48.349%
2026-06-11	12.5000	12.5000	12.3500	12.3500	+2.066%	6	526	-54.413%
2026-06-10	12.1000	12.1000	12.1000	12.1000	-0.657%	1	529	-53.471%
2026-06-08	12.3900	12.3900	12.1800	12.1800	-12.437%	2	530	-53.777%
2026-06-05	12.7500	13.9500	12.3500	13.9100	+23.206%	22	530	-59.526%
2026-06-04	11.2900	11.2900	11.2900	11.2900	+7.014%	1	529	-50.133%
2026-06-03	10.9000	10.9000	10.4000	10.5500	-5.804%	16	530	-46.635%
2026-06-02	10.9600	11.2000	10.9600	11.2000	+6.667%	6	538	-49.732%
2026-05-27	10.5000	10.5000	10.5000	10.5000	-15.186%	1	539	-46.381%
2026-05-26	12.3800	12.3800	12.3800	12.3800	-4.916%	7	538	-54.523%
2026-05-22	13.0200	13.0200	13.0200	13.0200	-20.367%	2	545	-56.759%
2026-05-19	17.2500	17.2500	16.3500	16.3500	+6.793%	7	547	-65.566%
2026-05-15	15.3100	15.3100	15.3100	15.3100	+0.065%	1	547	-63.227%
2026-05-12	15.3000	15.3000	15.3000	15.3000	+5.155%	20	547	-63.203%
2026-05-11	14.5500	14.5500	14.5500	14.5500	-0.342%	1	547	-61.306%
2026-05-07	14.6000	14.6000	14.6000	14.6000	+0.275%	5	546	-61.438%
2026-05-06	14.9000	15.0500	14.5300	14.5600	-12.289%	122	546	-61.332%
2026-05-05	16.6000	16.6000	16.6000	16.6000	-10.992%	2	468	-66.084%
2026-05-04	18.6500	18.6500	18.5500	18.6500	-1.323%	5	468	-69.812%
2026-05-01	19.1000	19.1000	18.9000	18.9000	-8.029%	2	468	-70.212%
2026-04-30	20.5500	20.5500	20.5500	20.5500	+16.629%	3	468	-72.603%
2026-04-24	17.6200	17.6200	17.6200	17.6200	-11.591%	7	465	-68.048%
2026-04-23	19.2000	19.9300	18.4000	19.9300	+6.578%	11	458	-71.751%
2026-04-22	19.5000	20.0000	18.7000	18.7000	-6.640%	9	465	-69.893%
2026-04-21	20.0300	20.0300	20.0300	20.0300	+4.214%	1	459	-71.892%
2026-04-20	19.1800	19.2200	19.1800	19.2200	-2.929%	8	459	-70.708%
2026-04-16	19.8000	19.8000	19.8000	19.8000	-1.542%	3	459	-71.566%
2026-04-15	20.0000	20.1100	20.0000	20.1100	+4.197%	3	459	-72.004%
2026-04-14	19.3000	19.3000	19.3000	19.3000	-6.763%	1	458	-70.829%
2026-04-13	20.6000	20.7000	20.6000	20.7000	+1.720%	2	457	-72.802%
2026-04-10	20.8000	20.8000	20.3500	20.3500	-7.919%	3	456	-72.334%
2026-04-09	22.1000	22.1000	22.1000	22.1000	-9.240%	1	456	-74.525%
2026-04-08	24.0000	24.3500	23.8700	24.3500	-20.555%	4	456	-76.879%
2026-04-07	30.6500	30.6500	30.6500	30.6500	-0.163%	1	457	-81.631%
2026-04-06	30.7000	30.7000	30.7000	30.7000	-2.694%	1	456	-81.661%
2026-04-02	31.7500	31.7500	31.5500	31.5500	-14.266%	6	449	-82.155%
2026-03-30	36.7000	36.8500	36.7000	36.8000	+21.693%	18	449	-84.701%
2026-03-26	30.1000	30.2400	30.1000	30.2400	+5.000%	17	447	-81.382%
2026-03-20	28.4000	28.8000	28.3500	28.8000	0.000%	4	432	-80.451%
2026-03-19	28.8100	28.8100	28.8000	28.8000	-7.633%	3	431	-80.451%
2026-03-16	31.1800	31.1800	31.1800	31.1800	-3.378%	11	428	-81.944%
2026-03-13	32.2700	32.2700	32.2700	32.2700	+0.718%	11	428	-82.553%
2026-03-10	32.6500	32.6500	32.0400	32.0400	-18.473%	21	428	-82.428%
2026-03-09	39.3000	39.3000	39.3000	39.3000	+14.477%	1	429	-85.674%
2026-03-05	31.3000	34.3300	31.3000	34.3300	+6.615%	2	429	-83.600%
2026-03-03	32.2500	32.2500	32.2000	32.2000	+12.785%	3	427	-82.516%
2026-03-02	29.3500	29.3500	28.5500	28.5500	+3.442%	6	424	-80.280%
2026-02-27	27.6000	27.6000	27.6000	27.6000	-1.358%	1	420	-79.601%
2026-02-26	27.9500	28.1400	27.9100	27.9800	+11.385%	28	420	-79.878%
2026-02-25	24.3000	25.1200	24.3000	25.1200	-2.447%	14	409	-77.588%
2026-02-20	25.7500	25.7500	25.7500	25.7500	-4.097%	3	409	-78.136%
2026-02-18	26.8500	26.8500	26.8500	26.8500	-5.291%	5	406	-79.032%
2026-02-17	28.3500	28.3500	28.3500	28.3500	+1.613%	6	406	-80.141%
2026-02-13	27.9000	28.2500	27.9000	27.9000	-3.793%	26	386	-79.821%
2026-02-12	27.6500	29.3500	27.6500	29.0000	+4.580%	29	386	-80.586%
2026-02-11	27.8000	27.9400	27.7300	27.7300	-6.000%	42	383	-79.697%
2026-02-10	29.9500	29.9500	29.5000	29.5000	+3.327%	4	373	-80.915%
2026-02-09	29.5000	29.5000	28.5500	28.5500	-1.040%	3	373	-80.280%
2026-02-06	29.0200	29.0200	28.7000	28.8500	-11.367%	17	371	-80.485%
2026-02-05	32.5500	32.5500	32.5500	32.5500	-6.973%	17	364	-82.704%
2026-02-04	29.7000	34.9900	29.7000	34.9900	+30.560%	53	356	-83.910%
2026-02-03	26.8000	26.8000	26.8000	26.8000	+2.486%	2	328	-78.993%
2026-02-02	25.8500	26.1500	25.6500	26.1500	+4.600%	4	328	-78.470%
2026-01-29	25.0000	25.0000	25.0000	25.0000	+0.766%	1	327	-77.480%
2026-01-28	24.8100	24.8100	24.8100	24.8100	-3.048%	2	326	-77.308%
2026-01-27	25.5900	25.5900	25.5900	25.5900	-9.863%	1	328	-77.999%
2026-01-26	28.3900	28.3900	28.3900	28.3900	-0.035%	13	328	-80.169%
2026-01-22	26.9000	28.4000	26.9000	28.4000	+5.576%	5	334	-80.176%
2026-01-21	26.9000	26.9000	26.9000	26.9000	-9.275%	5	332	-79.071%
2026-01-20	29.6500	29.6500	29.6500	29.6500	+4.586%	2	337	-81.012%
2026-01-16	28.3500	28.3500	28.3500	28.3500	+0.425%	1	338	-80.141%
2026-01-15	28.2000	28.2300	28.2000	28.2300	-9.374%	2	338	-80.057%
2026-01-14	31.1500	31.1500	31.1500	31.1500	+7.414%	1	336	-81.926%
2026-01-13	28.8000	29.0000	28.8000	29.0000	-0.344%	6	335	-80.586%
2026-01-09	29.6300	29.6300	29.1000	29.1000	-15.036%	19	329	-80.653%
2026-01-08	34.2500	34.2500	34.2500	34.2500	+3.537%	1	323	-83.562%
2026-01-07	33.0800	33.0800	33.0800	33.0800	-5.621%	2	323	-82.981%
2026-01-05	34.5500	35.2500	34.5500	35.0500	-15.236%	302	21	-83.937%
2025-12-30	41.3500	41.3500	41.3500	41.3500	-4.171%	1	21	-86.385%
2025-12-10	43.2000	43.4000	43.1500	43.1500	-19.421%	40	21	-86.952%
2025-11-24	53.5500	53.5500	53.5500	53.5500	-2.370%	10	10	-89.486%
2025-11-19	54.9000	54.9000	54.8500	54.8500	0.000%	2	1	-89.736%