Dark

LRCX20270115P200
LRCX Jan 15 2027 200.00 Put (LRCX270115P00200000)
option OPRA

EOD

Jun 25, 2026

10.66-7.706%(-0.89)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	11.2000	11.2000	10.6600	10.6600	-7.706%	13	1,034	0.000%
2026-06-24	12.0000	12.0000	11.5500	11.5500	-3.750%	2	1,047	-7.706%
2026-06-23	12.3300	12.3300	12.0000	12.0000	+14.286%	204	1,047	-11.167%
2026-06-22	10.5000	10.5000	10.5000	10.5000	-8.696%	1	887	+1.524%
2026-06-17	11.5000	11.5000	11.5000	11.5000	+4.545%	1	887	-7.304%
2026-06-16	11.0000	11.0000	11.0000	11.0000	-1.079%	1	887	-3.091%
2026-06-15	11.4400	11.4900	9.9500	11.1200	-13.998%	66	886	-4.137%
2026-06-12	13.6000	13.6000	12.9300	12.9300	-12.339%	16	906	-17.556%
2026-06-11	14.7000	14.7500	14.7000	14.7500	-9.509%	6	897	-27.729%
2026-06-10	14.3000	16.4600	14.3000	16.3000	+4.087%	6	900	-34.601%
2026-06-09	16.0400	16.0400	15.6600	15.6600	+9.510%	3	897	-31.928%
2026-06-08	14.5900	14.5900	14.3000	14.3000	-10.401%	12	895	-25.455%
2026-06-05	14.9000	16.5200	14.9000	15.9600	+21.185%	82	903	-33.208%
2026-06-04	13.1700	13.1700	13.1700	13.1700	+5.360%	5	883	-19.058%
2026-06-03	12.5000	12.5000	12.5000	12.5000	-1.186%	1	878	-14.720%
2026-06-02	12.9200	13.4800	12.4600	12.6500	-8.000%	322	878	-15.731%
2026-05-29	13.6500	13.7500	13.6500	13.7500	-0.362%	4	985	-22.473%
2026-05-27	13.7000	13.8000	13.7000	13.8000	+1.322%	2	989	-22.754%
2026-05-26	14.0800	14.4300	13.5900	13.6200	-12.129%	108	989	-21.733%
2026-05-22	16.0000	16.0000	15.5000	15.5000	-7.186%	5	922	-31.226%
2026-05-21	16.6500	16.7500	16.4500	16.7000	-6.180%	28	923	-36.168%
2026-05-20	18.7700	18.7700	17.7600	17.8000	-9.873%	5	923	-40.112%
2026-05-19	19.7100	19.7500	19.5000	19.7500	+1.334%	50	899	-46.025%
2026-05-18	19.4800	19.5400	19.4800	19.4900	+7.978%	30	899	-45.305%
2026-05-15	18.0500	18.0500	18.0500	18.0500	+9.927%	10	899	-40.942%
2026-05-14	16.2000	16.4200	16.2000	16.4200	-3.695%	13	899	-35.079%
2026-05-13	17.0500	17.0500	17.0500	17.0500	-8.037%	1	899	-37.478%
2026-05-12	18.5400	18.5400	18.5400	18.5400	+9.574%	1	899	-42.503%
2026-05-11	17.5100	17.5100	16.9100	16.9200	-3.314%	126	899	-36.998%
2026-05-08	17.5000	17.5000	17.5000	17.5000	-4.372%	1	909	-39.086%
2026-05-07	18.3000	18.3000	18.3000	18.3000	+6.706%	5	909	-41.749%
2026-05-06	16.9800	17.6500	16.9100	17.1500	-11.689%	354	908	-37.843%
2026-05-05	19.2500	20.4500	18.8500	19.4200	-11.927%	13	712	-45.108%
2026-05-04	22.0000	22.0500	22.0000	22.0500	-5.161%	2	711	-51.655%
2026-04-30	24.1000	24.1800	23.2500	23.2500	-12.098%	29	712	-54.151%
2026-04-29	25.3700	26.4500	25.3700	26.4500	+5.378%	62	738	-59.698%
2026-04-28	25.0000	25.8000	25.0000	25.1000	+14.091%	62	714	-57.530%
2026-04-27	22.0000	22.0000	22.0000	22.0000	+4.962%	2	678	-51.545%
2026-04-24	20.4900	20.9600	19.7000	20.9600	-11.262%	18	678	-49.141%
2026-04-23	22.0000	24.2500	22.0000	23.6200	+7.023%	3	675	-54.869%
2026-04-22	23.2000	23.4400	22.0700	22.0700	-3.834%	7	674	-51.699%
2026-04-21	22.6300	22.9500	22.6300	22.9500	+2.685%	3	675	-53.551%
2026-04-20	22.6000	22.6000	22.3500	22.3500	+2.759%	2	675	-52.304%
2026-04-17	22.1800	22.1800	21.7500	21.7500	-8.805%	15	675	-50.989%
2026-04-16	23.1500	23.8500	23.1000	23.8500	-0.914%	10	679	-55.304%
2026-04-15	23.2500	24.0700	23.2500	24.0700	+8.766%	3	677	-55.713%
2026-04-14	22.3500	22.5500	21.2000	22.1300	-8.742%	27	677	-51.830%
2026-04-13	23.1900	24.2500	23.1900	24.2500	+1.084%	14	676	-56.041%
2026-04-10	23.9000	23.9900	23.8500	23.9900	-6.472%	7	681	-55.565%
2026-04-09	26.0000	26.3000	25.3200	25.6500	-7.401%	18	676	-58.441%
2026-04-08	27.3300	27.7000	27.3300	27.7000	-21.418%	15	666	-61.516%
2026-04-07	35.2500	35.2500	35.2500	35.2500	-0.283%	1	665	-69.759%
2026-04-06	35.3000	35.5000	35.3000	35.3500	+2.315%	62	665	-69.844%
2026-04-01	34.0000	34.5500	34.0000	34.5500	-7.989%	3	664	-69.146%
2026-03-31	39.0500	39.0500	37.5500	37.5500	-9.518%	9	662	-71.611%
2026-03-30	39.8600	41.6000	39.8600	41.5000	+10.696%	9	662	-74.313%
2026-03-27	37.4900	37.4900	37.4900	37.4900	-1.264%	1	662	-71.566%
2026-03-26	34.8800	37.9700	34.8800	37.9700	+17.191%	35	661	-71.925%
2026-03-25	30.5200	32.4000	30.5200	32.4000	+5.710%	14	657	-67.099%
2026-03-24	30.9500	30.9600	30.6500	30.6500	+0.229%	4	657	-65.220%
2026-03-23	30.3800	30.5800	30.3800	30.5800	-8.168%	16	657	-65.141%
2026-03-20	33.1000	33.3000	33.1000	33.3000	+1.062%	10	657	-67.988%
2026-03-19	36.0200	36.0200	32.7400	32.9500	+2.872%	19	650	-67.648%
2026-03-18	32.0300	32.0300	32.0300	32.0300	-24.368%	11	636	-66.719%
2026-03-09	45.0000	45.0000	42.3500	42.3500	-0.470%	16	636	-74.829%
2026-03-06	41.5000	42.5500	40.0500	42.5500	+11.974%	122	649	-74.947%
2026-03-05	36.5400	38.0000	36.0000	38.0000	+0.264%	70	544	-71.947%
2026-03-03	37.9000	37.9000	37.9000	37.9000	+18.253%	1	480	-71.873%
2026-02-27	32.0000	32.5100	32.0000	32.0500	+0.628%	14	480	-66.739%
2026-02-26	32.7500	32.7500	31.7500	31.8500	+10.514%	7	478	-66.531%
2026-02-25	27.7700	28.8200	27.7700	28.8200	-0.621%	114	462	-63.012%
2026-02-24	30.4500	30.4500	29.0000	29.0000	-4.762%	7	462	-63.241%
2026-02-23	28.9000	30.4500	28.5900	30.4500	+2.216%	9	455	-64.992%
2026-02-20	29.7900	29.7900	29.7900	29.7900	-3.686%	1	447	-64.216%
2026-02-18	30.6500	30.9500	30.6500	30.9300	-5.268%	8	446	-65.535%
2026-02-17	33.0000	33.0000	32.6500	32.6500	+1.398%	6	444	-67.351%
2026-02-13	32.1500	32.5000	31.9000	32.2000	-3.448%	5	440	-66.894%
2026-02-12	31.7500	33.3500	31.5500	33.3500	+3.733%	25	440	-68.036%
2026-02-09	32.1500	32.1500	32.1500	32.1500	-3.886%	1	425	-66.843%
2026-02-06	33.4500	33.4500	33.4500	33.4500	-10.681%	1	425	-68.132%
2026-02-05	37.4500	37.4500	37.4500	37.4500	-6.375%	17	424	-71.535%
2026-02-04	38.4000	40.0000	38.4000	40.0000	+20.846%	3	441	-73.350%
2026-02-03	31.4000	33.1000	31.4000	33.1000	+12.014%	6	440	-67.795%
2026-02-02	29.5500	29.5500	29.5500	29.5500	-0.539%	1	440	-63.926%
2026-01-30	28.5500	29.7100	28.5500	29.7100	+5.730%	4	440	-64.120%
2026-01-29	28.8500	29.2000	28.1000	28.1000	-6.333%	32	438	-62.064%
2026-01-28	28.8000	30.0000	28.8000	30.0000	+1.695%	5	439	-64.467%
2026-01-27	30.0000	30.0000	29.5000	29.5000	-9.147%	2	438	-63.864%
2026-01-26	33.9300	33.9300	32.4000	32.4700	+4.305%	5	437	-67.170%
2026-01-21	31.1300	31.1300	31.1300	31.1300	-4.363%	4	436	-65.757%
2026-01-15	32.5500	32.5500	32.5500	32.5500	-11.066%	1	436	-67.250%
2026-01-14	36.6000	36.6000	36.6000	36.6000	+11.314%	1	435	-70.874%
2026-01-12	33.2700	34.6900	32.1000	32.8800	-2.866%	385	435	-67.579%
2026-01-09	35.0000	35.0000	33.8500	33.8500	-11.503%	154	196	-68.508%
2026-01-08	39.3000	39.3000	38.2500	38.2500	-0.417%	4	102	-72.131%
2026-01-07	38.0500	38.4100	38.0500	38.4100	-5.742%	2	102	-72.247%
2026-01-05	40.6500	40.7500	40.6500	40.7500	-31.049%	11	81	-73.840%
2025-11-26	59.1000	59.1000	59.1000	59.1000	+12.038%	20	81	-81.963%
2025-11-10	52.7500	52.7500	52.7500	52.7500	0.000%	81	81	-79.791%