Dark

LRCX20270115P195
LRCX Jan 15 2027 195.00 Put (LRCX270115P00195000)
option OPRA

EOD

Sep 28, 2026

3.20-16.883%(-0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.2000	3.2000	3.2000	3.2000	-16.883%	10	426	0.000%
2026-09-24	3.8500	3.8500	3.8500	3.8500	+6.944%	1	426	-16.883%
2026-09-23	3.7200	3.7200	3.6000	3.6000	-15.493%	2	426	-11.111%
2026-09-21	4.2600	4.2600	4.2600	4.2600	-21.111%	1	427	-24.883%
2026-09-18	5.4000	5.4000	5.4000	5.4000	-18.797%	1	428	-40.741%
2026-09-17	6.7000	6.7000	6.6500	6.6500	-3.763%	11	428	-51.880%
2026-09-16	6.4000	6.9500	6.3000	6.9100	-1.986%	22	418	-53.690%
2026-09-15	7.0500	7.0500	7.0500	7.0500	+52.268%	2	426	-54.610%
2026-09-04	4.5800	4.6300	4.5500	4.6300	-14.259%	5	425	-30.886%
2026-09-03	5.6000	5.6000	5.4000	5.4000	-8.475%	6	425	-40.741%
2026-09-02	5.9000	5.9000	5.9000	5.9000	+12.167%	3	424	-45.763%
2026-08-27	5.2600	5.2600	5.2600	5.2600	-8.202%	3	421	-39.163%
2026-08-26	5.4000	6.0100	5.4000	5.7300	+6.111%	4	422	-44.154%
2026-08-25	5.4000	5.4000	5.4000	5.4000	-14.961%	1	421	-40.741%
2026-08-24	7.3500	7.3500	6.3500	6.3500	-5.926%	30	421	-49.606%
2026-08-20	6.6500	6.7500	6.6500	6.7500	-2.878%	2	410	-52.593%
2026-08-19	6.9500	6.9500	6.9500	6.9500	+9.449%	2	410	-53.957%
2026-08-18	6.3500	6.3500	6.3500	6.3500	+28.283%	8	410	-49.606%
2026-08-17	5.0000	5.1000	4.9500	4.9500	-18.182%	4	404	-35.354%
2026-08-14	6.6500	6.6500	6.0500	6.0500	-3.968%	28	404	-47.107%
2026-08-13	6.4900	6.4900	6.3000	6.3000	-5.970%	2	403	-49.206%
2026-08-12	7.2000	7.2000	6.7000	6.7000	-24.804%	45	402	-52.239%
2026-08-11	9.5200	9.5200	8.9100	8.9100	-15.143%	3	358	-64.085%
2026-08-10	10.3000	10.6800	10.3000	10.5000	-7.895%	3	358	-69.524%
2026-08-07	12.3500	12.3500	11.4000	11.4000	-9.881%	34	358	-71.930%
2026-08-06	12.7500	12.7500	12.5500	12.6500	-7.664%	10	358	-74.704%
2026-08-05	14.2500	14.2500	13.7000	13.7000	-11.327%	22	350	-76.642%
2026-07-31	16.0000	16.1000	15.4500	15.4500	-10.694%	12	355	-79.288%
2026-07-30	17.3500	17.8900	16.5600	17.3000	-32.946%	89	351	-81.503%
2026-07-29	25.7000	25.8200	25.6900	25.8000	+4.963%	13	310	-87.597%
2026-07-28	23.6800	25.3900	23.6800	24.5800	+17.495%	15	310	-86.981%
2026-07-27	21.7000	21.7000	20.5200	20.9200	+7.835%	10	309	-84.704%
2026-07-24	19.2000	19.6000	18.5500	19.4000	+5.149%	21	307	-83.505%
2026-07-23	18.2000	18.5000	18.0000	18.4500	+0.930%	12	307	-82.656%
2026-07-22	18.6000	18.6000	18.2800	18.2800	+0.219%	12	297	-82.495%
2026-07-21	18.2000	18.2400	18.2000	18.2400	-8.571%	2	297	-82.456%
2026-07-20	19.0300	19.9500	19.0300	19.9500	+3.368%	88	298	-83.960%
2026-07-17	19.0500	19.3000	19.0500	19.3000	+34.965%	34	267	-83.420%
2026-07-14	14.3000	14.3000	14.3000	14.3000	-7.742%	1	237	-77.622%
2026-07-13	15.5000	15.5000	15.5000	15.5000	-12.181%	1	236	-79.355%
2026-07-07	18.0500	18.1100	17.5000	17.6500	+24.296%	7	237	-81.870%
2026-07-06	14.2000	14.2000	14.2000	14.2000	+29.091%	1	238	-77.465%
2026-07-01	11.0000	11.0000	11.0000	11.0000	+7.317%	1	239	-70.909%
2026-06-29	10.2500	10.2500	10.2500	10.2500	-10.167%	1	238	-68.780%
2026-06-24	11.4100	11.4100	11.4100	11.4100	+17.994%	1	238	-71.954%
2026-06-22	9.6700	9.6700	9.6700	9.6700	-5.196%	1	239	-66.908%
2026-06-16	10.2000	10.2000	10.2000	10.2000	-24.723%	8	238	-68.627%
2026-06-11	13.7500	13.7500	13.3500	13.5500	-11.438%	17	234	-76.384%
2026-06-05	13.5000	15.3500	13.4500	15.3000	+23.887%	58	239	-79.085%
2026-06-04	12.3500	12.3500	12.3500	12.3500	-4.633%	6	225	-74.089%
2026-06-01	12.9500	12.9500	12.9500	12.9500	+2.778%	1	225	-75.290%
2026-05-26	12.6500	12.7000	12.6000	12.6000	-29.805%	6	225	-74.603%
2026-05-19	18.0000	18.0600	17.9500	17.9500	+16.181%	26	225	-82.173%
2026-05-13	15.8000	15.8000	15.3000	15.4500	-4.688%	8	222	-79.288%
2026-05-08	16.2100	16.2100	16.2100	16.2100	+1.630%	1	219	-80.259%
2026-05-07	15.9500	15.9500	15.9500	15.9500	-1.238%	5	218	-79.937%
2026-05-06	16.3000	16.3500	16.1500	16.1500	-6.809%	78	223	-80.186%
2026-05-05	17.2900	17.3300	17.2900	17.3300	-14.546%	2	164	-81.535%
2026-05-04	20.2500	20.2800	20.2500	20.2800	-9.058%	5	164	-84.221%
2026-04-30	22.3000	22.3000	22.3000	22.3000	-1.109%	4	166	-85.650%
2026-04-28	23.7700	23.7700	22.5500	22.5500	+16.477%	13	167	-85.809%
2026-04-24	19.2000	19.3600	19.2000	19.3600	-10.825%	4	165	-83.471%
2026-04-23	21.6500	21.9000	20.7500	21.7100	+5.799%	7	165	-85.260%
2026-04-22	20.8000	20.8000	20.5200	20.5200	-5.742%	2	169	-84.405%
2026-04-21	21.3700	21.7700	21.3700	21.7700	+4.613%	2	168	-85.301%
2026-04-20	20.7500	20.8100	20.7500	20.8100	+1.661%	8	168	-84.623%
2026-04-17	20.7400	20.7400	20.4700	20.4700	-7.376%	9	168	-84.367%
2026-04-16	21.2600	22.1900	21.2600	22.1000	+5.995%	8	159	-85.520%
2026-04-14	20.8500	20.8500	20.8500	20.8500	-7.539%	3	155	-84.652%
2026-04-13	22.2500	22.6300	22.2500	22.5500	+2.733%	12	152	-85.809%
2026-04-10	22.0200	22.0200	21.9400	21.9500	-9.708%	3	161	-85.421%
2026-04-09	25.1700	25.1700	24.3100	24.3100	-6.500%	3	161	-86.837%
2026-04-08	25.6500	26.0000	25.6500	26.0000	-20.973%	2	159	-87.692%
2026-04-07	32.9000	32.9000	32.9000	32.9000	+1.543%	1	159	-90.274%
2026-04-06	33.0500	33.0500	32.4000	32.4000	-17.136%	2	159	-90.123%
2026-03-30	39.1000	39.1000	39.1000	39.1000	+11.714%	1	157	-91.816%
2026-03-26	34.3500	35.0000	34.3500	35.0000	+16.940%	10	156	-90.857%
2026-03-18	29.9300	29.9300	29.9300	29.9300	-10.523%	11	161	-89.308%
2026-03-16	33.4500	33.4500	33.4500	33.4500	-13.454%	11	161	-90.433%
2026-03-06	38.6500	38.6500	38.6500	38.6500	+14.859%	10	150	-91.721%
2026-03-05	33.6500	33.6500	33.6500	33.6500	+13.682%	1	140	-90.490%
2026-02-27	29.1500	29.6000	29.1500	29.6000	+7.636%	3	139	-89.189%
2026-02-26	27.5000	27.5000	27.5000	27.5000	+2.421%	1	138	-88.364%
2026-02-25	26.6300	27.0400	26.1000	26.8500	-3.591%	14	127	-88.082%
2026-02-24	27.9500	27.9500	27.8500	27.8500	-3.366%	5	127	-88.510%
2026-02-23	28.7600	28.8200	28.7600	28.8200	+3.669%	2	122	-88.897%
2026-02-20	28.4500	28.4500	27.6500	27.8000	-8.852%	4	122	-88.489%
2026-02-19	30.5500	30.5500	30.2000	30.5000	+5.719%	4	120	-89.508%
2026-02-18	29.8500	29.8500	28.5500	28.8500	-5.099%	8	117	-88.908%
2026-02-17	31.3000	31.3000	30.4000	30.4000	+1.165%	9	114	-89.474%
2026-02-13	30.5500	30.5500	30.0500	30.0500	-5.888%	16	97	-89.351%
2026-02-10	31.9300	31.9300	31.9300	31.9300	+1.688%	1	97	-89.978%
2026-02-06	34.7500	34.7500	31.4000	31.4000	-13.212%	11	97	-89.809%
2026-02-05	36.1800	36.1800	36.1800	36.1800	-4.032%	1	87	-91.155%
2026-02-04	35.7000	37.7000	35.6000	37.7000	+27.797%	12	87	-91.512%
2026-02-03	28.5000	29.5000	28.5000	29.5000	+4.908%	22	76	-89.153%
2026-02-02	28.1200	28.1200	28.1200	28.1200	+6.113%	3	54	-88.620%
2026-01-29	26.3000	26.8500	26.3000	26.5000	-4.332%	30	57	-87.925%
2026-01-28	25.2500	27.7000	25.2500	27.7000	-9.359%	18	28	-88.448%
2026-01-26	31.6800	31.6800	30.5600	30.5600	-2.145%	14	30	-89.529%
2026-01-23	31.2300	31.2300	31.2300	31.2300	-15.981%	3	29	-89.753%
2026-01-08	37.3300	37.3300	37.1700	37.1700	+7.927%	20	29	-91.391%
2026-01-06	34.9500	34.9500	34.4400	34.4400	-9.129%	14	21	-90.708%
2026-01-05	37.4000	37.9000	37.4000	37.9000	-14.736%	2	6	-91.557%
2025-12-30	44.4500	44.4500	44.4500	44.4500	-4.614%	1	6	-92.801%
2025-12-10	46.4500	46.6000	46.4500	46.6000	0.000%	10	5	-93.133%