Dark

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

EOD

Sep 29, 2026

4.00-11.111%(-0.50)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0000	4.2000	3.9000	4.0000	-11.111%	72	2,014	0.000%
2026-09-28	4.8500	5.1000	4.5000	4.5000	-4.255%	33	2,080	-11.111%
2026-09-25	5.0000	5.0000	4.5500	4.7000	-20.339%	25	2,111	-14.894%
2026-09-24	6.2000	6.2000	5.7000	5.9000	+6.306%	9	2,110	-32.203%
2026-09-23	5.6500	6.0000	5.4300	5.5500	+0.909%	43	2,101	-27.928%
2026-09-22	7.0000	7.0000	5.4800	5.5000	-15.644%	302	2,096	-27.273%
2026-09-21	6.7000	7.1000	6.3000	6.5200	-19.006%	8	1,830	-38.650%
2026-09-18	8.2500	8.5500	7.9300	8.0500	-17.436%	20	1,832	-50.311%
2026-09-17	9.8000	9.9500	9.6500	9.7500	-5.432%	22	1,838	-58.974%
2026-09-16	9.7000	10.5000	9.5000	10.3100	+0.097%	18	1,838	-61.203%
2026-09-15	10.6000	11.0000	10.3000	10.3000	+3.000%	484	1,829	-61.165%
2026-09-14	10.5000	10.5000	9.4000	10.0000	+40.845%	304	1,444	-60.000%
2026-09-11	7.3500	7.3500	7.1000	7.1000	-5.333%	32	1,228	-43.662%
2026-09-10	7.4000	7.6000	7.1500	7.5000	+15.385%	8	1,201	-46.667%
2026-09-09	6.6700	6.6700	6.5000	6.5000	-0.459%	12	1,198	-38.462%
2026-09-08	6.7000	7.0500	6.0900	6.5300	-12.349%	12	1,196	-38.744%
2026-09-04	7.2000	7.8500	6.6500	7.4500	-8.364%	42	1,165	-46.309%
2026-09-03	8.1300	8.1300	8.1300	8.1300	-2.983%	1	1,165	-50.800%
2026-09-02	8.3800	8.3800	8.3800	8.3800	-1.412%	1	1,165	-52.267%
2026-09-01	8.1900	8.5000	8.1900	8.5000	+13.636%	7	1,165	-52.941%
2026-08-31	7.8000	7.8000	7.4800	7.4800	-8.669%	24	1,163	-46.524%
2026-08-28	7.0400	8.5000	7.0400	8.1900	+1.866%	6	1,151	-51.160%
2026-08-26	8.2000	8.2000	8.0400	8.0400	-4.286%	11	1,147	-50.249%
2026-08-25	8.2000	8.5000	8.2000	8.4000	-18.841%	5	1,149	-52.381%
2026-08-24	10.2500	10.3500	10.2500	10.3500	+13.239%	28	1,150	-61.353%
2026-08-21	9.0000	9.7000	9.0000	9.1400	-6.448%	6	1,152	-56.236%
2026-08-20	9.4500	9.9000	9.2500	9.7700	+0.102%	26	1,152	-59.058%
2026-08-19	9.8000	10.0500	9.3000	9.7600	+14.824%	8	1,147	-59.016%
2026-08-18	8.5000	8.5000	8.5000	8.5000	+21.429%	1	1,145	-52.941%
2026-08-17	7.9000	7.9000	6.9500	7.0000	-18.605%	8	1,144	-42.857%
2026-08-14	8.7000	8.7000	8.5000	8.6000	-6.522%	8	1,142	-53.488%
2026-08-12	10.0000	10.0000	9.2000	9.2000	-23.141%	15	1,136	-56.522%
2026-08-11	12.0500	12.1000	11.9700	11.9700	-14.804%	192	1,144	-66.583%
2026-08-10	14.0000	14.2500	14.0000	14.0500	-5.831%	10	1,033	-71.530%
2026-08-07	16.0500	16.0500	14.6000	14.9200	-9.576%	11	1,037	-73.190%
2026-08-06	18.2500	18.2500	16.4000	16.5000	-5.983%	8	1,043	-75.758%
2026-08-05	18.7000	18.7000	17.5500	17.5500	-20.767%	22	1,041	-77.208%
2026-08-03	22.1500	22.1500	22.1500	22.1500	+12.152%	1	1,054	-81.941%
2026-07-31	19.6700	20.6000	19.6700	19.7500	-6.398%	25	1,053	-79.747%
2026-07-30	22.1000	22.3600	21.1000	21.1000	-35.077%	17	1,038	-81.043%
2026-07-29	31.1500	32.5000	31.1500	32.5000	+2.848%	39	1,030	-87.692%
2026-07-28	31.3700	31.6000	30.9200	31.6000	+21.026%	6	1,009	-87.342%
2026-07-27	26.8800	26.8800	26.1100	26.1100	+10.122%	6	1,009	-84.680%
2026-07-24	23.1000	23.8000	23.1000	23.7100	+5.612%	12	1,004	-83.129%
2026-07-23	22.9000	22.9000	22.4500	22.4500	-2.391%	7	997	-82.183%
2026-07-22	23.0000	23.0000	23.0000	23.0000	-7.445%	2	995	-82.609%
2026-07-20	23.3400	24.8500	23.3400	24.8500	+10.248%	172	993	-83.903%
2026-07-17	22.3000	22.7500	22.3000	22.5400	+10.490%	82	922	-82.254%
2026-07-16	20.4000	20.4000	20.4000	20.4000	+2.513%	4	882	-80.392%
2026-07-15	19.9000	19.9000	19.9000	19.9000	+1.531%	15	881	-79.899%
2026-07-13	19.0000	19.6000	18.8500	19.6000	-5.815%	15	866	-79.592%
2026-07-08	21.0500	21.0800	20.4500	20.8100	-5.409%	8	869	-80.778%
2026-07-07	22.9000	22.9000	21.7000	22.0000	+22.563%	5	865	-81.818%
2026-07-06	18.1500	18.1500	17.9500	17.9500	+28.031%	2	868	-77.716%
2026-07-01	12.7700	14.0200	12.7700	14.0200	+23.524%	7	870	-71.469%
2026-06-30	11.8200	11.8200	11.3500	11.3500	-12.084%	7	866	-64.758%
2026-06-29	12.9100	12.9100	12.9100	12.9100	-10.347%	1	861	-69.016%
2026-06-23	14.4000	14.4000	14.4000	14.4000	+7.463%	1	860	-72.222%
2026-06-18	13.0800	13.4000	13.0800	13.4000	+6.013%	15	849	-70.149%
2026-06-17	12.6400	12.6400	12.6400	12.6400	+2.514%	2	849	-68.354%
2026-06-15	13.4400	13.4400	12.3300	12.3300	-18.614%	24	849	-67.559%
2026-06-12	15.4500	15.5000	15.1500	15.1500	-12.174%	5	869	-73.597%
2026-06-11	17.1500	17.2500	17.1500	17.2500	-10.156%	6	870	-76.812%
2026-06-10	16.9500	19.3300	16.9500	19.2000	+18.665%	29	873	-79.167%
2026-06-09	16.1800	16.1800	16.1800	16.1800	-16.598%	1	869	-75.278%
2026-06-05	17.7500	19.4000	17.0500	19.4000	+27.884%	74	870	-79.381%
2026-06-04	15.6000	15.6200	15.1700	15.1700	+3.904%	9	842	-73.632%
2026-06-03	14.5500	14.6000	14.5500	14.6000	-7.006%	2	835	-72.603%
2026-06-02	15.6500	15.7000	15.5500	15.7000	-9.770%	13	834	-74.522%
2026-06-01	17.4000	17.4000	17.4000	17.4000	+5.775%	10	837	-77.011%
2026-05-29	16.7500	16.7500	16.4000	16.4500	-3.801%	6	837	-75.684%
2026-05-28	17.1000	17.1000	17.1000	17.1000	+6.542%	1	839	-76.608%
2026-05-27	16.2500	16.2500	15.9500	16.0500	0.000%	45	839	-75.078%
2026-05-26	16.2000	16.2000	16.0500	16.0500	-17.268%	2	849	-75.078%
2026-05-21	19.6500	19.6500	19.4000	19.4000	-8.274%	2	849	-79.381%
2026-05-20	21.9000	21.9500	21.1500	21.1500	-11.469%	16	849	-81.087%
2026-05-19	22.8500	24.6000	22.8500	23.8900	+5.242%	596	541	-83.257%
2026-05-18	21.5500	22.7000	21.3500	22.7000	+6.824%	4	541	-82.379%
2026-05-15	21.2300	21.3500	21.0500	21.2500	+10.677%	38	541	-81.176%
2026-05-14	19.1500	19.2500	19.1500	19.2000	-9.434%	10	507	-79.167%
2026-05-12	21.2000	21.2000	21.2000	21.2000	+6.963%	1	504	-81.132%
2026-05-11	19.8200	19.8200	19.8200	19.8200	-2.604%	2	504	-79.818%
2026-05-08	20.3600	20.3600	20.3500	20.3500	+2.261%	9	503	-80.344%
2026-05-06	20.3500	20.7000	19.9000	19.9000	-12.719%	27	494	-79.899%
2026-05-05	22.9000	22.9000	22.8000	22.8000	-10.059%	2	477	-82.456%
2026-05-04	25.3500	25.4000	25.3500	25.3500	-6.285%	7	476	-84.221%
2026-04-30	27.0500	27.0500	27.0400	27.0500	-11.311%	40	479	-85.213%
2026-04-29	30.6500	30.6500	29.2500	30.5000	+7.774%	27	457	-86.885%
2026-04-28	29.8500	29.8500	28.3000	28.3000	+5.755%	6	457	-85.866%
2026-04-27	26.4500	26.7600	26.4500	26.7600	+10.945%	7	454	-85.052%
2026-04-24	24.0000	24.1200	24.0000	24.1200	-12.735%	23	456	-83.416%
2026-04-23	25.8700	27.6400	25.8700	27.6400	+5.698%	6	456	-85.528%
2026-04-22	26.3200	26.3200	26.1500	26.1500	-3.148%	2	452	-84.704%
2026-04-21	27.0000	27.0000	27.0000	27.0000	+3.846%	1	452	-85.185%
2026-04-17	25.5000	26.0000	25.5000	26.0000	-3.310%	19	452	-84.615%
2026-04-16	26.8700	26.9900	26.8600	26.8900	-4.679%	22	467	-85.125%
2026-04-15	28.2100	28.2100	28.2100	28.2100	+10.411%	1	467	-85.821%
2026-04-14	25.9500	25.9500	25.5500	25.5500	-7.461%	22	467	-84.344%
2026-04-13	27.6500	27.6500	27.6100	27.6100	+0.766%	3	457	-85.512%
2026-04-10	27.4000	27.4000	27.4000	27.4000	-8.819%	1	456	-85.401%
2026-04-09	30.0500	30.0500	30.0500	30.0500	-5.799%	1	456	-86.689%
2026-04-08	31.7500	32.4500	31.7500	31.9000	-20.548%	248	455	-87.461%
2026-04-07	40.1500	40.1500	40.1500	40.1500	-1.108%	1	347	-90.037%
2026-04-06	40.4500	40.6000	40.4500	40.6000	-14.526%	4	346	-90.148%
2026-03-30	47.5000	47.5000	47.5000	47.5000	+10.878%	2	345	-91.579%
2026-03-27	42.8400	42.8400	42.8400	42.8400	+15.007%	1	344	-90.663%
2026-03-25	37.2500	37.2500	37.2500	37.2500	+6.429%	11	343	-89.262%
2026-03-24	35.2400	35.5200	35.0000	35.0000	-0.143%	4	343	-88.571%
2026-03-23	34.4300	35.2200	34.4300	35.0500	-6.158%	73	346	-88.588%
2026-03-19	38.8000	38.8000	37.3500	37.3500	-3.910%	2	330	-89.290%
2026-03-17	38.9500	39.0800	38.5900	38.8700	-10.849%	356	328	-89.709%
2026-03-13	43.6000	43.6000	43.6000	43.6000	+4.182%	2	119	-90.826%
2026-03-11	41.8500	41.8500	41.8500	41.8500	-11.522%	1	121	-90.442%
2026-03-09	50.5000	50.5000	47.3000	47.3000	+0.553%	2	120	-91.543%
2026-03-06	46.6900	47.0400	45.2500	47.0400	+10.500%	9	119	-91.497%
2026-03-05	41.0500	42.5700	41.0500	42.5700	+17.111%	2	115	-90.604%
2026-02-27	36.3500	36.3500	36.3500	36.3500	-0.384%	2	113	-88.996%
2026-02-26	36.5500	36.5500	36.4000	36.4900	+12.277%	32	114	-89.038%
2026-02-25	32.7000	32.7000	32.5000	32.5000	-3.818%	2	113	-87.692%
2026-02-24	34.1000	34.1000	33.7900	33.7900	+0.119%	3	113	-88.162%
2026-02-20	33.7500	33.7500	33.7500	33.7500	-4.391%	15	115	-88.148%
2026-02-18	35.3000	35.3000	35.3000	35.3000	-4.980%	8	102	-88.669%
2026-02-17	37.1500	37.1500	37.1500	37.1500	+0.814%	10	102	-89.233%
2026-02-13	37.1500	37.1500	36.7500	36.8500	-3.026%	4	103	-89.145%
2026-02-12	36.3000	38.0000	36.3000	38.0000	+1.931%	22	103	-89.474%
2026-02-09	37.2800	37.2800	37.2800	37.2800	-2.152%	2	93	-89.270%
2026-02-06	38.6400	38.6400	38.1000	38.1000	-10.773%	2	93	-89.501%
2026-02-05	42.3400	42.7000	42.3400	42.7000	+24.854%	17	94	-90.632%
2026-02-02	34.2000	34.2000	34.2000	34.2000	+3.480%	1	87	-88.304%
2026-01-29	32.0300	33.0500	32.0300	33.0500	-1.078%	23	88	-87.897%
2026-01-28	31.7700	33.4100	31.7600	33.4100	-1.966%	15	91	-88.028%
2026-01-27	34.4900	34.4900	34.0800	34.0800	-12.950%	9	76	-88.263%
2026-01-23	39.1500	39.1500	39.1500	39.1500	+2.621%	1	73	-89.783%
2026-01-15	38.0500	38.8500	37.9000	38.1500	-1.243%	21	73	-89.515%
2026-01-09	40.9500	40.9500	38.6300	38.6300	-12.205%	14	71	-89.645%
2026-01-08	45.5000	45.5000	44.0000	44.0000	+0.756%	43	57	-90.909%
2026-01-07	43.9500	44.1900	43.6700	43.6700	+0.391%	21	35	-90.840%
2026-01-06	43.5000	43.5000	43.5000	43.5000	-6.351%	20	23	-90.805%
2026-01-05	46.4500	46.4500	46.4500	46.4500	-10.068%	1	3	-91.389%
2025-12-26	51.6000	51.6500	51.6000	51.6500	-24.044%	2	3	-92.256%
2025-11-20	68.0000	68.0000	68.0000	68.0000	+1.568%	2	3	-94.118%
2025-10-06	66.9500	66.9500	66.9500	66.9500	0.000%	1	1	-94.025%