Dark

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

EOD

Jun 29, 2026

9.20-6.122%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.2000	9.2000	9.2000	9.2000	-6.122%	2	526	0.000%
2026-06-26	9.9000	9.9000	9.8000	9.8000	+2.941%	4	526	-6.122%
2026-06-25	9.5200	9.5200	9.5200	9.5200	-9.333%	1	527	-3.361%
2026-06-23	10.5000	10.5000	10.5000	10.5000	+22.664%	2	526	-12.381%
2026-06-18	8.5600	8.5600	8.5600	8.5600	-12.653%	3	525	+7.477%
2026-06-16	9.0200	9.8000	9.0200	9.8000	-10.092%	2	525	-6.122%
2026-06-12	10.9000	10.9000	10.9000	10.9000	-11.741%	1	527	-15.596%
2026-06-11	12.5000	12.5000	12.3500	12.3500	+2.066%	6	526	-25.506%
2026-06-10	12.1000	12.1000	12.1000	12.1000	-0.657%	1	529	-23.967%
2026-06-08	12.3900	12.3900	12.1800	12.1800	-12.437%	2	530	-24.466%
2026-06-05	12.7500	13.9500	12.3500	13.9100	+23.206%	22	530	-33.861%
2026-06-04	11.2900	11.2900	11.2900	11.2900	+7.014%	1	529	-18.512%
2026-06-03	10.9000	10.9000	10.4000	10.5500	-5.804%	16	530	-12.796%
2026-06-02	10.9600	11.2000	10.9600	11.2000	+6.667%	6	538	-17.857%
2026-05-27	10.5000	10.5000	10.5000	10.5000	-15.186%	1	539	-12.381%
2026-05-26	12.3800	12.3800	12.3800	12.3800	-4.916%	7	538	-25.687%
2026-05-22	13.0200	13.0200	13.0200	13.0200	-20.367%	2	545	-29.339%
2026-05-19	17.2500	17.2500	16.3500	16.3500	+6.793%	7	547	-43.731%
2026-05-15	15.3100	15.3100	15.3100	15.3100	+0.065%	1	547	-39.909%
2026-05-12	15.3000	15.3000	15.3000	15.3000	+5.155%	20	547	-39.869%
2026-05-11	14.5500	14.5500	14.5500	14.5500	-0.342%	1	547	-36.770%
2026-05-07	14.6000	14.6000	14.6000	14.6000	+0.275%	5	546	-36.986%
2026-05-06	14.9000	15.0500	14.5300	14.5600	-12.289%	122	546	-36.813%
2026-05-05	16.6000	16.6000	16.6000	16.6000	-10.992%	2	468	-44.578%
2026-05-04	18.6500	18.6500	18.5500	18.6500	-1.323%	5	468	-50.670%
2026-05-01	19.1000	19.1000	18.9000	18.9000	-8.029%	2	468	-51.323%
2026-04-30	20.5500	20.5500	20.5500	20.5500	+16.629%	3	468	-55.231%
2026-04-24	17.6200	17.6200	17.6200	17.6200	-11.591%	7	465	-47.787%
2026-04-23	19.2000	19.9300	18.4000	19.9300	+6.578%	11	458	-53.838%
2026-04-22	19.5000	20.0000	18.7000	18.7000	-6.640%	9	465	-50.802%
2026-04-21	20.0300	20.0300	20.0300	20.0300	+4.214%	1	459	-54.069%
2026-04-20	19.1800	19.2200	19.1800	19.2200	-2.929%	8	459	-52.133%
2026-04-16	19.8000	19.8000	19.8000	19.8000	-1.542%	3	459	-53.535%
2026-04-15	20.0000	20.1100	20.0000	20.1100	+4.197%	3	459	-54.252%
2026-04-14	19.3000	19.3000	19.3000	19.3000	-6.763%	1	458	-52.332%
2026-04-13	20.6000	20.7000	20.6000	20.7000	+1.720%	2	457	-55.556%
2026-04-10	20.8000	20.8000	20.3500	20.3500	-7.919%	3	456	-54.791%
2026-04-09	22.1000	22.1000	22.1000	22.1000	-9.240%	1	456	-58.371%
2026-04-08	24.0000	24.3500	23.8700	24.3500	-20.555%	4	456	-62.218%
2026-04-07	30.6500	30.6500	30.6500	30.6500	-0.163%	1	457	-69.984%
2026-04-06	30.7000	30.7000	30.7000	30.7000	-2.694%	1	456	-70.033%
2026-04-02	31.7500	31.7500	31.5500	31.5500	-14.266%	6	449	-70.840%
2026-03-30	36.7000	36.8500	36.7000	36.8000	+21.693%	18	449	-75.000%
2026-03-26	30.1000	30.2400	30.1000	30.2400	+5.000%	17	447	-69.577%
2026-03-20	28.4000	28.8000	28.3500	28.8000	0.000%	4	432	-68.056%
2026-03-19	28.8100	28.8100	28.8000	28.8000	-7.633%	3	431	-68.056%
2026-03-16	31.1800	31.1800	31.1800	31.1800	-3.378%	11	428	-70.494%
2026-03-13	32.2700	32.2700	32.2700	32.2700	+0.718%	11	428	-71.491%
2026-03-10	32.6500	32.6500	32.0400	32.0400	-18.473%	21	428	-71.286%
2026-03-09	39.3000	39.3000	39.3000	39.3000	+14.477%	1	429	-76.590%
2026-03-05	31.3000	34.3300	31.3000	34.3300	+6.615%	2	429	-73.201%
2026-03-03	32.2500	32.2500	32.2000	32.2000	+12.785%	3	427	-71.429%
2026-03-02	29.3500	29.3500	28.5500	28.5500	+3.442%	6	424	-67.776%
2026-02-27	27.6000	27.6000	27.6000	27.6000	-1.358%	1	420	-66.667%
2026-02-26	27.9500	28.1400	27.9100	27.9800	+11.385%	28	420	-67.119%
2026-02-25	24.3000	25.1200	24.3000	25.1200	-2.447%	14	409	-63.376%
2026-02-20	25.7500	25.7500	25.7500	25.7500	-4.097%	3	409	-64.272%
2026-02-18	26.8500	26.8500	26.8500	26.8500	-5.291%	5	406	-65.736%
2026-02-17	28.3500	28.3500	28.3500	28.3500	+1.613%	6	406	-67.549%
2026-02-13	27.9000	28.2500	27.9000	27.9000	-3.793%	26	386	-67.025%
2026-02-12	27.6500	29.3500	27.6500	29.0000	+4.580%	29	386	-68.276%
2026-02-11	27.8000	27.9400	27.7300	27.7300	-6.000%	42	383	-66.823%
2026-02-10	29.9500	29.9500	29.5000	29.5000	+3.327%	4	373	-68.814%
2026-02-09	29.5000	29.5000	28.5500	28.5500	-1.040%	3	373	-67.776%
2026-02-06	29.0200	29.0200	28.7000	28.8500	-11.367%	17	371	-68.111%
2026-02-05	32.5500	32.5500	32.5500	32.5500	-6.973%	17	364	-71.736%
2026-02-04	29.7000	34.9900	29.7000	34.9900	+30.560%	53	356	-73.707%
2026-02-03	26.8000	26.8000	26.8000	26.8000	+2.486%	2	328	-65.672%
2026-02-02	25.8500	26.1500	25.6500	26.1500	+4.600%	4	328	-64.818%
2026-01-29	25.0000	25.0000	25.0000	25.0000	+0.766%	1	327	-63.200%
2026-01-28	24.8100	24.8100	24.8100	24.8100	-3.048%	2	326	-62.918%
2026-01-27	25.5900	25.5900	25.5900	25.5900	-9.863%	1	328	-64.048%
2026-01-26	28.3900	28.3900	28.3900	28.3900	-0.035%	13	328	-67.594%
2026-01-22	26.9000	28.4000	26.9000	28.4000	+5.576%	5	334	-67.606%
2026-01-21	26.9000	26.9000	26.9000	26.9000	-9.275%	5	332	-65.799%
2026-01-20	29.6500	29.6500	29.6500	29.6500	+4.586%	2	337	-68.971%
2026-01-16	28.3500	28.3500	28.3500	28.3500	+0.425%	1	338	-67.549%
2026-01-15	28.2000	28.2300	28.2000	28.2300	-9.374%	2	338	-67.411%
2026-01-14	31.1500	31.1500	31.1500	31.1500	+7.414%	1	336	-70.465%
2026-01-13	28.8000	29.0000	28.8000	29.0000	-0.344%	6	335	-68.276%
2026-01-09	29.6300	29.6300	29.1000	29.1000	-15.036%	19	329	-68.385%
2026-01-08	34.2500	34.2500	34.2500	34.2500	+3.537%	1	323	-73.139%
2026-01-07	33.0800	33.0800	33.0800	33.0800	-5.621%	2	323	-72.189%
2026-01-05	34.5500	35.2500	34.5500	35.0500	-15.236%	302	21	-73.752%
2025-12-30	41.3500	41.3500	41.3500	41.3500	-4.171%	1	21	-77.751%
2025-12-10	43.2000	43.4000	43.1500	43.1500	-19.421%	40	21	-78.679%
2025-11-24	53.5500	53.5500	53.5500	53.5500	-2.370%	10	10	-82.820%
2025-11-19	54.9000	54.9000	54.8500	54.8500	0.000%	2	1	-83.227%