Dark

LRCX20270115P210
LRCX Jan 15 2027 210.00 Put (LRCX270115P00210000)
option OPRA

EOD

Jun 29, 2026

12.91-10.347%(-1.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.9100	12.9100	12.9100	12.9100	-10.347%	1	861	0.000%
2026-06-23	14.4000	14.4000	14.4000	14.4000	+7.463%	1	860	-10.347%
2026-06-18	13.0800	13.4000	13.0800	13.4000	+6.013%	15	849	-3.657%
2026-06-17	12.6400	12.6400	12.6400	12.6400	+2.514%	2	849	+2.136%
2026-06-15	13.4400	13.4400	12.3300	12.3300	-18.614%	24	849	+4.704%
2026-06-12	15.4500	15.5000	15.1500	15.1500	-12.174%	5	869	-14.785%
2026-06-11	17.1500	17.2500	17.1500	17.2500	-10.156%	6	870	-25.159%
2026-06-10	16.9500	19.3300	16.9500	19.2000	+18.665%	29	873	-32.760%
2026-06-09	16.1800	16.1800	16.1800	16.1800	-16.598%	1	869	-20.210%
2026-06-05	17.7500	19.4000	17.0500	19.4000	+27.884%	74	870	-33.454%
2026-06-04	15.6000	15.6200	15.1700	15.1700	+3.904%	9	842	-14.898%
2026-06-03	14.5500	14.6000	14.5500	14.6000	-7.006%	2	835	-11.575%
2026-06-02	15.6500	15.7000	15.5500	15.7000	-9.770%	13	834	-17.771%
2026-06-01	17.4000	17.4000	17.4000	17.4000	+5.775%	10	837	-25.805%
2026-05-29	16.7500	16.7500	16.4000	16.4500	-3.801%	6	837	-21.520%
2026-05-28	17.1000	17.1000	17.1000	17.1000	+6.542%	1	839	-24.503%
2026-05-27	16.2500	16.2500	15.9500	16.0500	0.000%	45	839	-19.564%
2026-05-26	16.2000	16.2000	16.0500	16.0500	-17.268%	2	849	-19.564%
2026-05-21	19.6500	19.6500	19.4000	19.4000	-8.274%	2	849	-33.454%
2026-05-20	21.9000	21.9500	21.1500	21.1500	-11.469%	16	849	-38.960%
2026-05-19	22.8500	24.6000	22.8500	23.8900	+5.242%	596	541	-45.961%
2026-05-18	21.5500	22.7000	21.3500	22.7000	+6.824%	4	541	-43.128%
2026-05-15	21.2300	21.3500	21.0500	21.2500	+10.677%	38	541	-39.247%
2026-05-14	19.1500	19.2500	19.1500	19.2000	-9.434%	10	507	-32.760%
2026-05-12	21.2000	21.2000	21.2000	21.2000	+6.963%	1	504	-39.104%
2026-05-11	19.8200	19.8200	19.8200	19.8200	-2.604%	2	504	-34.864%
2026-05-08	20.3600	20.3600	20.3500	20.3500	+2.261%	9	503	-36.560%
2026-05-06	20.3500	20.7000	19.9000	19.9000	-12.719%	27	494	-35.126%
2026-05-05	22.9000	22.9000	22.8000	22.8000	-10.059%	2	477	-43.377%
2026-05-04	25.3500	25.4000	25.3500	25.3500	-6.285%	7	476	-49.073%
2026-04-30	27.0500	27.0500	27.0400	27.0500	-11.311%	40	479	-52.274%
2026-04-29	30.6500	30.6500	29.2500	30.5000	+7.774%	27	457	-57.672%
2026-04-28	29.8500	29.8500	28.3000	28.3000	+5.755%	6	457	-54.382%
2026-04-27	26.4500	26.7600	26.4500	26.7600	+10.945%	7	454	-51.756%
2026-04-24	24.0000	24.1200	24.0000	24.1200	-12.735%	23	456	-46.476%
2026-04-23	25.8700	27.6400	25.8700	27.6400	+5.698%	6	456	-53.292%
2026-04-22	26.3200	26.3200	26.1500	26.1500	-3.148%	2	452	-50.631%
2026-04-21	27.0000	27.0000	27.0000	27.0000	+3.846%	1	452	-52.185%
2026-04-17	25.5000	26.0000	25.5000	26.0000	-3.310%	19	452	-50.346%
2026-04-16	26.8700	26.9900	26.8600	26.8900	-4.679%	22	467	-51.990%
2026-04-15	28.2100	28.2100	28.2100	28.2100	+10.411%	1	467	-54.236%
2026-04-14	25.9500	25.9500	25.5500	25.5500	-7.461%	22	467	-49.472%
2026-04-13	27.6500	27.6500	27.6100	27.6100	+0.766%	3	457	-53.242%
2026-04-10	27.4000	27.4000	27.4000	27.4000	-8.819%	1	456	-52.883%
2026-04-09	30.0500	30.0500	30.0500	30.0500	-5.799%	1	456	-57.038%
2026-04-08	31.7500	32.4500	31.7500	31.9000	-20.548%	248	455	-59.530%
2026-04-07	40.1500	40.1500	40.1500	40.1500	-1.108%	1	347	-67.846%
2026-04-06	40.4500	40.6000	40.4500	40.6000	-14.526%	4	346	-68.202%
2026-03-30	47.5000	47.5000	47.5000	47.5000	+10.878%	2	345	-72.821%
2026-03-27	42.8400	42.8400	42.8400	42.8400	+15.007%	1	344	-69.865%
2026-03-25	37.2500	37.2500	37.2500	37.2500	+6.429%	11	343	-65.342%
2026-03-24	35.2400	35.5200	35.0000	35.0000	-0.143%	4	343	-63.114%
2026-03-23	34.4300	35.2200	34.4300	35.0500	-6.158%	73	346	-63.167%
2026-03-19	38.8000	38.8000	37.3500	37.3500	-3.910%	2	330	-65.435%
2026-03-17	38.9500	39.0800	38.5900	38.8700	-10.849%	356	328	-66.787%
2026-03-13	43.6000	43.6000	43.6000	43.6000	+4.182%	2	119	-70.390%
2026-03-11	41.8500	41.8500	41.8500	41.8500	-11.522%	1	121	-69.152%
2026-03-09	50.5000	50.5000	47.3000	47.3000	+0.553%	2	120	-72.706%
2026-03-06	46.6900	47.0400	45.2500	47.0400	+10.500%	9	119	-72.555%
2026-03-05	41.0500	42.5700	41.0500	42.5700	+17.111%	2	115	-69.673%
2026-02-27	36.3500	36.3500	36.3500	36.3500	-0.384%	2	113	-64.484%
2026-02-26	36.5500	36.5500	36.4000	36.4900	+12.277%	32	114	-64.620%
2026-02-25	32.7000	32.7000	32.5000	32.5000	-3.818%	2	113	-60.277%
2026-02-24	34.1000	34.1000	33.7900	33.7900	+0.119%	3	113	-61.793%
2026-02-20	33.7500	33.7500	33.7500	33.7500	-4.391%	15	115	-61.748%
2026-02-18	35.3000	35.3000	35.3000	35.3000	-4.980%	8	102	-63.428%
2026-02-17	37.1500	37.1500	37.1500	37.1500	+0.814%	10	102	-65.249%
2026-02-13	37.1500	37.1500	36.7500	36.8500	-3.026%	4	103	-64.966%
2026-02-12	36.3000	38.0000	36.3000	38.0000	+1.931%	22	103	-66.026%
2026-02-09	37.2800	37.2800	37.2800	37.2800	-2.152%	2	93	-65.370%
2026-02-06	38.6400	38.6400	38.1000	38.1000	-10.773%	2	93	-66.115%
2026-02-05	42.3400	42.7000	42.3400	42.7000	+24.854%	17	94	-69.766%
2026-02-02	34.2000	34.2000	34.2000	34.2000	+3.480%	1	87	-62.251%
2026-01-29	32.0300	33.0500	32.0300	33.0500	-1.078%	23	88	-60.938%
2026-01-28	31.7700	33.4100	31.7600	33.4100	-1.966%	15	91	-61.359%
2026-01-27	34.4900	34.4900	34.0800	34.0800	-12.950%	9	76	-62.119%
2026-01-23	39.1500	39.1500	39.1500	39.1500	+2.621%	1	73	-67.024%
2026-01-15	38.0500	38.8500	37.9000	38.1500	-1.243%	21	73	-66.160%
2026-01-09	40.9500	40.9500	38.6300	38.6300	-12.205%	14	71	-66.580%
2026-01-08	45.5000	45.5000	44.0000	44.0000	+0.756%	43	57	-70.659%
2026-01-07	43.9500	44.1900	43.6700	43.6700	+0.391%	21	35	-70.437%
2026-01-06	43.5000	43.5000	43.5000	43.5000	-6.351%	20	23	-70.322%
2026-01-05	46.4500	46.4500	46.4500	46.4500	-10.068%	1	3	-72.207%
2025-12-26	51.6000	51.6500	51.6000	51.6500	-24.044%	2	3	-75.005%
2025-11-20	68.0000	68.0000	68.0000	68.0000	+1.568%	2	3	-81.015%
2025-10-06	66.9500	66.9500	66.9500	66.9500	0.000%	1	1	-80.717%