Dark

LRCX20270115P220
LRCX Jan 15 2027 220.00 Put (LRCX270115P00220000)
option OPRA

EOD

Jun 29, 2026

14.25-12.037%(-1.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.3000	14.3000	14.2500	14.2500	-12.037%	2	729	0.000%
2026-06-26	16.2600	16.2600	15.5000	16.2000	+8.000%	19	728	-12.037%
2026-06-25	14.5000	15.1500	14.5000	15.0000	-9.747%	4	719	-5.000%
2026-06-23	17.0000	17.0400	16.6200	16.6200	+19.568%	11	719	-14.260%
2026-06-22	13.9000	13.9000	13.9000	13.9000	-9.031%	6	723	+2.518%
2026-06-18	15.2800	15.2800	15.2800	15.2800	+4.372%	1	727	-6.741%
2026-06-17	14.6400	14.6400	14.6400	14.6400	-0.746%	2	727	-2.664%
2026-06-15	15.4800	15.4900	13.9500	14.7500	-25.505%	64	727	-3.390%
2026-06-11	19.8500	19.8500	19.8000	19.8000	-9.382%	6	687	-28.030%
2026-06-10	19.3000	22.0000	19.3000	21.8500	-0.727%	5	684	-34.783%
2026-06-09	20.1800	22.0100	20.1300	22.0100	+12.698%	32	684	-35.257%
2026-06-08	19.8800	19.8800	19.5300	19.5300	-10.207%	11	698	-27.035%
2026-06-05	20.0000	22.5500	20.0000	21.7500	+22.673%	68	694	-34.483%
2026-06-04	18.1500	18.2800	17.7300	17.7300	-1.060%	12	661	-19.628%
2026-06-02	18.4000	18.4000	17.9100	17.9200	-6.909%	14	654	-20.480%
2026-05-29	19.3000	19.8500	19.1500	19.2500	-0.259%	62	657	-25.974%
2026-05-28	20.5000	20.5000	19.3000	19.3000	+2.116%	18	661	-26.166%
2026-05-27	18.9500	18.9500	18.9000	18.9000	-1.408%	3	650	-24.603%
2026-05-26	19.7600	19.8700	19.1700	19.1700	-9.018%	25	649	-25.665%
2026-05-22	20.9000	21.0700	20.9000	21.0700	-7.385%	7	663	-32.368%
2026-05-21	22.7500	22.7500	22.7500	22.7500	-6.839%	1	658	-37.363%
2026-05-20	25.0500	25.0500	23.8900	24.4200	-8.368%	53	658	-41.646%
2026-05-19	27.2000	28.2000	26.6500	26.6500	+2.107%	35	579	-46.529%
2026-05-18	24.9000	26.2500	24.9000	26.1000	+7.363%	23	579	-45.402%
2026-05-15	24.5200	24.5200	24.3100	24.3100	+7.093%	40	579	-41.382%
2026-05-14	22.7000	22.7000	22.7000	22.7000	0.000%	1	552	-37.225%
2026-05-13	23.5500	23.5500	22.5000	22.7000	-9.200%	5	552	-37.225%
2026-05-12	25.1300	25.1300	24.5500	25.0000	+7.296%	12	552	-43.000%
2026-05-11	23.3000	23.3000	23.2000	23.3000	-0.851%	16	552	-38.841%
2026-05-07	23.5000	23.5000	23.5000	23.5000	+3.025%	1	552	-39.362%
2026-05-06	23.5000	23.8500	22.8100	22.8100	-13.072%	57	552	-37.527%
2026-05-05	25.8200	26.3500	25.8200	26.2400	-11.351%	24	525	-45.694%
2026-05-04	29.8000	30.0000	29.6000	29.6000	-3.740%	8	546	-51.858%
2026-05-01	30.5700	30.7500	30.5700	30.7500	-9.077%	6	548	-53.659%
2026-04-29	33.1500	33.8200	33.1500	33.8200	+2.516%	8	548	-57.865%
2026-04-28	32.9300	33.0600	32.9100	32.9900	+7.076%	22	553	-56.805%
2026-04-27	30.2200	30.8100	30.2200	30.8100	+10.827%	2	559	-53.749%
2026-04-24	27.9000	27.9500	27.3100	27.8000	-16.391%	36	558	-48.741%
2026-04-23	30.0000	33.2500	28.3000	33.2500	+10.759%	15	526	-57.143%
2026-04-22	30.1500	30.2500	30.0200	30.0200	-2.055%	5	523	-52.532%
2026-04-21	30.8700	30.8700	30.6500	30.6500	+1.997%	2	526	-53.507%
2026-04-20	30.0500	30.1500	30.0500	30.0500	+0.839%	17	526	-52.579%
2026-04-17	29.5000	29.8000	29.5000	29.8000	-3.152%	7	526	-52.181%
2026-04-16	30.7600	30.9000	30.7600	30.7700	-1.473%	26	519	-53.689%
2026-04-15	31.1400	31.2300	31.1400	31.2300	+6.044%	2	509	-54.371%
2026-04-14	29.7500	29.8500	29.4500	29.4500	-6.656%	10	509	-51.613%
2026-04-13	31.6000	32.7800	31.5500	31.5500	-0.158%	40	510	-54.834%
2026-04-10	31.4000	31.6000	31.4000	31.6000	-6.092%	7	506	-54.905%
2026-04-09	33.3600	33.6500	33.3500	33.6500	-7.934%	6	500	-57.652%
2026-04-08	35.7600	37.0500	35.7600	36.5500	-18.415%	20	501	-61.012%
2026-04-07	45.4500	45.4500	44.8000	44.8000	-2.183%	2	500	-68.192%
2026-04-06	45.9500	45.9500	45.8000	45.8000	-3.069%	3	500	-68.886%
2026-04-02	47.2500	47.2500	47.2500	47.2500	-2.275%	1	500	-69.841%
2026-03-31	50.9500	51.3500	48.3500	48.3500	-9.795%	10	500	-70.527%
2026-03-30	53.6000	53.6000	53.6000	53.6000	+7.847%	20	495	-73.414%
2026-03-27	48.1000	49.7500	48.1000	49.7000	+6.197%	39	481	-71.328%
2026-03-26	46.8000	46.8000	46.8000	46.8000	+13.290%	75	452	-69.551%
2026-03-25	41.3100	41.3100	41.3100	41.3100	+4.582%	1	461	-65.505%
2026-03-23	39.5000	39.5000	39.5000	39.5000	-10.309%	13	462	-63.924%
2026-03-19	44.0400	44.0400	44.0400	44.0400	+3.138%	20	462	-67.643%
2026-03-17	42.7000	42.7000	42.7000	42.7000	-7.815%	2	454	-66.628%
2026-03-16	46.0500	46.3200	46.0500	46.3200	-5.854%	3	456	-69.236%
2026-03-13	47.8000	49.2000	47.8000	49.2000	-3.718%	3	457	-71.037%
2026-03-12	49.1300	51.1000	49.1300	51.1000	+8.034%	7	454	-72.114%
2026-03-11	46.9500	47.3000	46.9500	47.3000	-1.663%	6	452	-69.873%
2026-03-10	48.1000	48.1000	48.1000	48.1000	-9.671%	1	449	-70.374%
2026-03-09	53.5500	53.5500	53.2500	53.2500	+4.823%	6	448	-73.239%
2026-03-06	50.6000	51.1500	50.6000	50.8000	+5.833%	6	454	-71.949%
2026-03-05	45.5800	48.0000	45.5800	48.0000	+3.560%	3	448	-70.313%
2026-03-04	46.3500	46.3500	46.3500	46.3500	+12.500%	1	448	-69.256%
2026-02-26	41.3500	41.3500	40.9500	41.2000	+10.574%	100	447	-65.413%
2026-02-25	35.7700	37.2600	35.7700	37.2600	-0.904%	2	424	-61.755%
2026-02-24	37.6000	37.6000	37.6000	37.6000	+1.075%	6	424	-62.101%
2026-02-23	37.2000	37.5000	37.0000	37.2000	-7.000%	230	424	-61.694%
2026-02-18	40.0000	40.0000	40.0000	40.0000	-4.648%	7	194	-64.375%
2026-02-17	41.9500	41.9500	41.9500	41.9500	+6.203%	9	194	-66.031%
2026-02-11	39.5000	39.5000	39.5000	39.5000	-7.494%	2	194	-63.924%
2026-02-06	44.2000	44.2000	41.9200	42.7000	-16.926%	84	194	-66.628%
2026-02-05	51.4000	51.4000	51.4000	51.4000	+0.136%	2	151	-72.276%
2026-02-04	49.8000	51.3300	49.8000	51.3300	+23.687%	30	149	-72.238%
2026-02-03	41.5000	41.5000	41.5000	41.5000	+6.084%	20	174	-65.663%
2026-02-02	39.1200	39.1200	39.1200	39.1200	+2.947%	3	154	-63.574%
2026-01-30	38.0000	38.0000	38.0000	38.0000	-0.809%	1	154	-62.500%
2026-01-29	36.6600	38.3100	36.6600	38.3100	-1.263%	15	154	-62.803%
2026-01-27	38.8000	38.8000	38.8000	38.8000	-9.197%	1	139	-63.273%
2026-01-26	43.5500	43.6500	42.4700	42.7300	-4.621%	7	140	-66.651%
2026-01-23	44.3800	44.8000	44.3600	44.8000	+4.429%	4	140	-68.192%
2026-01-22	42.9000	42.9000	42.9000	42.9000	-1.583%	50	137	-66.783%
2026-01-16	43.1000	43.5900	43.1000	43.5900	+0.184%	2	137	-67.309%
2026-01-15	43.5000	44.3000	43.3000	43.5100	-9.165%	16	137	-67.249%
2026-01-14	47.9000	47.9000	47.9000	47.9000	+10.751%	2	150	-70.251%
2026-01-12	43.2500	43.2500	43.2500	43.2500	-15.774%	1	148	-67.052%
2026-01-08	51.7500	51.7500	51.3500	51.3500	+4.032%	2	148	-72.249%
2026-01-07	49.7500	50.5000	49.3600	49.3600	-6.160%	20	148	-71.130%
2026-01-05	52.5200	52.6000	52.5200	52.6000	-10.009%	2	131	-72.909%
2025-12-26	58.4700	58.8000	58.4000	58.4500	-20.907%	70	131	-75.620%
2025-12-17	73.8500	73.9000	73.8500	73.9000	+2.355%	2	98	-80.717%
2025-11-26	72.1500	72.2000	72.1500	72.2000	0.000%	98	0	-80.263%