Dark

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

EOD

Sep 29, 2026

3.00-14.286%(-0.50)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1000	3.1500	2.9700	3.0000	-14.286%	25	1,874	0.000%
2026-09-28	3.5000	3.9000	3.5000	3.5000	0.000%	23	1,877	-14.286%
2026-09-25	3.9400	3.9400	3.5000	3.5000	-18.605%	34	1,883	-14.286%
2026-09-24	4.5000	4.5500	4.3000	4.3000	0.000%	11	1,884	-30.233%
2026-09-23	4.4300	4.4500	4.1500	4.3000	+2.381%	39	1,885	-30.233%
2026-09-22	5.0000	5.0000	4.2000	4.2000	-10.638%	47	1,899	-28.571%
2026-09-21	5.1500	5.3000	4.7000	4.7000	-18.966%	138	1,930	-36.170%
2026-09-18	6.5000	6.6000	5.8000	5.8000	-10.769%	77	1,977	-48.276%
2026-09-17	7.0500	7.8000	6.5000	6.5000	-17.197%	85	2,009	-53.846%
2026-09-16	6.9500	8.2500	6.9500	7.8500	-9.770%	328	1,936	-61.783%
2026-09-15	8.5300	8.7000	8.1000	8.7000	+10.828%	23	1,695	-65.517%
2026-09-14	8.1800	8.1800	7.4000	7.8500	+37.719%	14	1,681	-61.783%
2026-09-11	5.5100	5.7000	5.5100	5.7000	-3.390%	5	1,674	-47.368%
2026-09-10	5.7000	5.9000	5.7000	5.9000	+14.786%	3	1,673	-49.153%
2026-09-09	4.9500	5.1400	4.9500	5.1400	+3.838%	5	1,671	-41.634%
2026-09-08	5.0900	5.0900	4.8700	4.9500	-17.500%	14	1,671	-39.394%
2026-09-04	5.1600	6.0000	5.1000	6.0000	-8.397%	19	1,680	-50.000%
2026-09-03	7.0000	7.4000	6.4600	6.5500	+7.201%	23	1,680	-54.198%
2026-09-02	6.3500	6.5400	6.1100	6.1100	-7.424%	39	1,678	-50.900%
2026-09-01	6.3500	6.6000	6.0500	6.6000	+14.783%	11	1,656	-54.545%
2026-08-31	6.1500	6.1500	5.7000	5.7500	-11.538%	11	1,651	-47.826%
2026-08-28	5.7000	6.5000	5.7000	6.5000	+5.691%	10	1,645	-53.846%
2026-08-27	6.1500	6.1500	6.1500	6.1500	-4.651%	3	1,639	-51.220%
2026-08-26	6.5000	6.6000	6.4000	6.4500	-3.008%	38	1,638	-53.488%
2026-08-25	6.6000	7.0500	6.5800	6.6500	-6.993%	61	1,631	-54.887%
2026-08-24	8.0800	8.2900	7.1500	7.1500	-5.921%	11	1,613	-58.042%
2026-08-21	7.6000	7.6000	7.6000	7.6000	-3.185%	4	1,603	-60.526%
2026-08-20	7.5000	8.1000	7.5000	7.8500	+3.699%	353	1,599	-61.783%
2026-08-19	7.2500	7.9000	7.2500	7.5700	+4.414%	6	1,384	-60.370%
2026-08-18	7.1300	7.2500	7.1300	7.2500	+31.103%	11	1,383	-58.621%
2026-08-17	6.2500	6.2500	5.5300	5.5300	-19.855%	14	1,372	-45.750%
2026-08-14	7.3300	7.3300	6.8000	6.9000	-6.757%	33	1,381	-56.522%
2026-08-13	6.7000	7.4000	6.7000	7.4000	-1.333%	6	1,390	-59.459%
2026-08-12	8.0000	8.0000	7.5000	7.5000	-24.242%	18	1,387	-60.000%
2026-08-11	9.7200	9.9000	9.4500	9.9000	-7.993%	4	1,401	-69.697%
2026-08-10	10.7600	10.7600	10.7600	10.7600	-13.366%	1	1,402	-72.119%
2026-08-07	13.5400	13.5400	12.3400	12.4200	-11.286%	21	1,401	-75.845%
2026-08-06	13.7700	14.0000	13.7700	14.0000	-3.448%	11	1,411	-78.571%
2026-08-05	15.5000	15.5000	14.5000	14.5000	-3.010%	51	1,420	-79.310%
2026-08-04	15.2000	15.2000	14.9500	14.9500	-15.537%	24	1,435	-79.933%
2026-08-03	18.9000	18.9000	17.7000	17.7000	+3.812%	5	1,416	-83.051%
2026-07-31	16.2300	17.2100	16.2300	17.0500	-1.899%	41	1,413	-82.405%
2026-07-30	18.5100	19.1500	17.3800	17.3800	-36.337%	380	1,393	-82.739%
2026-07-29	27.1500	27.9000	26.5500	27.3000	+4.198%	74	1,513	-89.011%
2026-07-28	27.0500	27.3300	25.5000	26.2000	+18.124%	9	1,501	-88.550%
2026-07-27	21.8700	23.2000	21.7800	22.1800	+12.589%	31	1,496	-86.474%
2026-07-24	19.7000	20.0000	19.7000	19.7000	-0.101%	31	1,484	-84.772%
2026-07-23	19.5500	19.7200	19.5500	19.7200	-0.855%	16	1,484	-84.787%
2026-07-22	19.9800	19.9800	19.8900	19.8900	+1.118%	2	1,468	-84.917%
2026-07-21	19.9700	20.1200	19.5000	19.6700	-7.217%	6	1,469	-84.748%
2026-07-20	21.3000	21.3000	21.1500	21.2000	+4.433%	18	1,465	-85.849%
2026-07-17	19.8600	20.3000	18.3000	20.3000	+9.257%	24	1,474	-85.222%
2026-07-16	17.3400	18.5800	17.3400	18.5800	+18.722%	15	1,450	-83.854%
2026-07-14	15.6500	15.6500	15.6500	15.6500	-7.670%	1	1,461	-80.831%
2026-07-13	16.3000	16.9500	16.1500	16.9500	+5.938%	13	1,461	-82.301%
2026-07-09	15.6000	16.0000	15.2600	16.0000	-11.602%	26	1,460	-81.250%
2026-07-08	18.5000	18.6400	18.1000	18.1000	-4.987%	418	1,453	-83.425%
2026-07-07	18.7600	19.6100	18.6700	19.0500	+23.701%	22	1,065	-84.252%
2026-07-06	15.4000	15.4000	15.4000	15.4000	-3.448%	2	1,051	-80.519%
2026-07-02	13.8700	16.3000	13.8700	15.9500	+30.098%	13	1,044	-81.191%
2026-07-01	11.4300	12.6500	11.4300	12.2600	+24.467%	15	1,044	-75.530%
2026-06-30	9.8300	9.8500	9.6000	9.8500	-7.598%	10	1,031	-69.543%
2026-06-25	11.2000	11.2000	10.6600	10.6600	-7.706%	13	1,034	-71.857%
2026-06-24	12.0000	12.0000	11.5500	11.5500	-3.750%	2	1,047	-74.026%
2026-06-23	12.3300	12.3300	12.0000	12.0000	+14.286%	204	1,047	-75.000%
2026-06-22	10.5000	10.5000	10.5000	10.5000	-8.696%	1	887	-71.429%
2026-06-17	11.5000	11.5000	11.5000	11.5000	+4.545%	1	887	-73.913%
2026-06-16	11.0000	11.0000	11.0000	11.0000	-1.079%	1	887	-72.727%
2026-06-15	11.4400	11.4900	9.9500	11.1200	-13.998%	66	886	-73.022%
2026-06-12	13.6000	13.6000	12.9300	12.9300	-12.339%	16	906	-76.798%
2026-06-11	14.7000	14.7500	14.7000	14.7500	-9.509%	6	897	-79.661%
2026-06-10	14.3000	16.4600	14.3000	16.3000	+4.087%	6	900	-81.595%
2026-06-09	16.0400	16.0400	15.6600	15.6600	+9.510%	3	897	-80.843%
2026-06-08	14.5900	14.5900	14.3000	14.3000	-10.401%	12	895	-79.021%
2026-06-05	14.9000	16.5200	14.9000	15.9600	+21.185%	82	903	-81.203%
2026-06-04	13.1700	13.1700	13.1700	13.1700	+5.360%	5	883	-77.221%
2026-06-03	12.5000	12.5000	12.5000	12.5000	-1.186%	1	878	-76.000%
2026-06-02	12.9200	13.4800	12.4600	12.6500	-8.000%	322	878	-76.285%
2026-05-29	13.6500	13.7500	13.6500	13.7500	-0.362%	4	985	-78.182%
2026-05-27	13.7000	13.8000	13.7000	13.8000	+1.322%	2	989	-78.261%
2026-05-26	14.0800	14.4300	13.5900	13.6200	-12.129%	108	989	-77.974%
2026-05-22	16.0000	16.0000	15.5000	15.5000	-7.186%	5	922	-80.645%
2026-05-21	16.6500	16.7500	16.4500	16.7000	-6.180%	28	923	-82.036%
2026-05-20	18.7700	18.7700	17.7600	17.8000	-9.873%	5	923	-83.146%
2026-05-19	19.7100	19.7500	19.5000	19.7500	+1.334%	50	899	-84.810%
2026-05-18	19.4800	19.5400	19.4800	19.4900	+7.978%	30	899	-84.607%
2026-05-15	18.0500	18.0500	18.0500	18.0500	+9.927%	10	899	-83.380%
2026-05-14	16.2000	16.4200	16.2000	16.4200	-3.695%	13	899	-81.730%
2026-05-13	17.0500	17.0500	17.0500	17.0500	-8.037%	1	899	-82.405%
2026-05-12	18.5400	18.5400	18.5400	18.5400	+9.574%	1	899	-83.819%
2026-05-11	17.5100	17.5100	16.9100	16.9200	-3.314%	126	899	-82.270%
2026-05-08	17.5000	17.5000	17.5000	17.5000	-4.372%	1	909	-82.857%
2026-05-07	18.3000	18.3000	18.3000	18.3000	+6.706%	5	909	-83.607%
2026-05-06	16.9800	17.6500	16.9100	17.1500	-11.689%	354	908	-82.507%
2026-05-05	19.2500	20.4500	18.8500	19.4200	-11.927%	13	712	-84.552%
2026-05-04	22.0000	22.0500	22.0000	22.0500	-5.161%	2	711	-86.395%
2026-04-30	24.1000	24.1800	23.2500	23.2500	-12.098%	29	712	-87.097%
2026-04-29	25.3700	26.4500	25.3700	26.4500	+5.378%	62	738	-88.658%
2026-04-28	25.0000	25.8000	25.0000	25.1000	+14.091%	62	714	-88.048%
2026-04-27	22.0000	22.0000	22.0000	22.0000	+4.962%	2	678	-86.364%
2026-04-24	20.4900	20.9600	19.7000	20.9600	-11.262%	18	678	-85.687%
2026-04-23	22.0000	24.2500	22.0000	23.6200	+7.023%	3	675	-87.299%
2026-04-22	23.2000	23.4400	22.0700	22.0700	-3.834%	7	674	-86.407%
2026-04-21	22.6300	22.9500	22.6300	22.9500	+2.685%	3	675	-86.928%
2026-04-20	22.6000	22.6000	22.3500	22.3500	+2.759%	2	675	-86.577%
2026-04-17	22.1800	22.1800	21.7500	21.7500	-8.805%	15	675	-86.207%
2026-04-16	23.1500	23.8500	23.1000	23.8500	-0.914%	10	679	-87.421%
2026-04-15	23.2500	24.0700	23.2500	24.0700	+8.766%	3	677	-87.536%
2026-04-14	22.3500	22.5500	21.2000	22.1300	-8.742%	27	677	-86.444%
2026-04-13	23.1900	24.2500	23.1900	24.2500	+1.084%	14	676	-87.629%
2026-04-10	23.9000	23.9900	23.8500	23.9900	-6.472%	7	681	-87.495%
2026-04-09	26.0000	26.3000	25.3200	25.6500	-7.401%	18	676	-88.304%
2026-04-08	27.3300	27.7000	27.3300	27.7000	-21.418%	15	666	-89.170%
2026-04-07	35.2500	35.2500	35.2500	35.2500	-0.283%	1	665	-91.489%
2026-04-06	35.3000	35.5000	35.3000	35.3500	+2.315%	62	665	-91.513%
2026-04-01	34.0000	34.5500	34.0000	34.5500	-7.989%	3	664	-91.317%
2026-03-31	39.0500	39.0500	37.5500	37.5500	-9.518%	9	662	-92.011%
2026-03-30	39.8600	41.6000	39.8600	41.5000	+10.696%	9	662	-92.771%
2026-03-27	37.4900	37.4900	37.4900	37.4900	-1.264%	1	662	-91.998%
2026-03-26	34.8800	37.9700	34.8800	37.9700	+17.191%	35	661	-92.099%
2026-03-25	30.5200	32.4000	30.5200	32.4000	+5.710%	14	657	-90.741%
2026-03-24	30.9500	30.9600	30.6500	30.6500	+0.229%	4	657	-90.212%
2026-03-23	30.3800	30.5800	30.3800	30.5800	-8.168%	16	657	-90.190%
2026-03-20	33.1000	33.3000	33.1000	33.3000	+1.062%	10	657	-90.991%
2026-03-19	36.0200	36.0200	32.7400	32.9500	+2.872%	19	650	-90.895%
2026-03-18	32.0300	32.0300	32.0300	32.0300	-24.368%	11	636	-90.634%
2026-03-09	45.0000	45.0000	42.3500	42.3500	-0.470%	16	636	-92.916%
2026-03-06	41.5000	42.5500	40.0500	42.5500	+11.974%	122	649	-92.949%
2026-03-05	36.5400	38.0000	36.0000	38.0000	+0.264%	70	544	-92.105%
2026-03-03	37.9000	37.9000	37.9000	37.9000	+18.253%	1	480	-92.084%
2026-02-27	32.0000	32.5100	32.0000	32.0500	+0.628%	14	480	-90.640%
2026-02-26	32.7500	32.7500	31.7500	31.8500	+10.514%	7	478	-90.581%
2026-02-25	27.7700	28.8200	27.7700	28.8200	-0.621%	114	462	-89.591%
2026-02-24	30.4500	30.4500	29.0000	29.0000	-4.762%	7	462	-89.655%
2026-02-23	28.9000	30.4500	28.5900	30.4500	+2.216%	9	455	-90.148%
2026-02-20	29.7900	29.7900	29.7900	29.7900	-3.686%	1	447	-89.930%
2026-02-18	30.6500	30.9500	30.6500	30.9300	-5.268%	8	446	-90.301%
2026-02-17	33.0000	33.0000	32.6500	32.6500	+1.398%	6	444	-90.812%
2026-02-13	32.1500	32.5000	31.9000	32.2000	-3.448%	5	440	-90.683%
2026-02-12	31.7500	33.3500	31.5500	33.3500	+3.733%	25	440	-91.004%
2026-02-09	32.1500	32.1500	32.1500	32.1500	-3.886%	1	425	-90.669%
2026-02-06	33.4500	33.4500	33.4500	33.4500	-10.681%	1	425	-91.031%
2026-02-05	37.4500	37.4500	37.4500	37.4500	-6.375%	17	424	-91.989%
2026-02-04	38.4000	40.0000	38.4000	40.0000	+20.846%	3	441	-92.500%
2026-02-03	31.4000	33.1000	31.4000	33.1000	+12.014%	6	440	-90.937%
2026-02-02	29.5500	29.5500	29.5500	29.5500	-0.539%	1	440	-89.848%
2026-01-30	28.5500	29.7100	28.5500	29.7100	+5.730%	4	440	-89.902%
2026-01-29	28.8500	29.2000	28.1000	28.1000	-6.333%	32	438	-89.324%
2026-01-28	28.8000	30.0000	28.8000	30.0000	+1.695%	5	439	-90.000%
2026-01-27	30.0000	30.0000	29.5000	29.5000	-9.147%	2	438	-89.831%
2026-01-26	33.9300	33.9300	32.4000	32.4700	+4.305%	5	437	-90.761%
2026-01-21	31.1300	31.1300	31.1300	31.1300	-4.363%	4	436	-90.363%
2026-01-15	32.5500	32.5500	32.5500	32.5500	-11.066%	1	436	-90.783%
2026-01-14	36.6000	36.6000	36.6000	36.6000	+11.314%	1	435	-91.803%
2026-01-12	33.2700	34.6900	32.1000	32.8800	-2.866%	385	435	-90.876%
2026-01-09	35.0000	35.0000	33.8500	33.8500	-11.503%	154	196	-91.137%
2026-01-08	39.3000	39.3000	38.2500	38.2500	-0.417%	4	102	-92.157%
2026-01-07	38.0500	38.4100	38.0500	38.4100	-5.742%	2	102	-92.190%
2026-01-05	40.6500	40.7500	40.6500	40.7500	-31.049%	11	81	-92.638%
2025-11-26	59.1000	59.1000	59.1000	59.1000	+12.038%	20	81	-94.924%
2025-11-10	52.7500	52.7500	52.7500	52.7500	0.000%	81	81	-94.313%