Dark

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

EOD

Sep 29, 2026

5.29-14.677%(-0.91)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.3500	5.5300	5.2000	5.2900	-14.677%	30	1,365	0.000%
2026-09-28	5.9900	6.2000	5.9900	6.2000	+2.990%	3	1,387	-14.677%
2026-09-25	6.7500	6.7500	5.9000	6.0200	-21.818%	12	1,390	-12.126%
2026-09-24	7.6000	7.7000	7.5500	7.7000	+6.207%	3	1,396	-31.299%
2026-09-23	7.5000	7.9000	7.2200	7.2500	+2.837%	39	1,393	-27.034%
2026-09-22	9.0500	9.0500	7.0500	7.0500	-11.875%	83	1,392	-24.965%
2026-09-21	8.5500	8.5500	8.0000	8.0000	-19.920%	14	1,346	-33.875%
2026-09-18	10.5000	10.5000	9.9900	9.9900	-20.398%	9	1,341	-47.047%
2026-09-17	12.3800	12.9500	12.3800	12.5500	-5.993%	15	1,346	-57.849%
2026-09-16	12.1000	13.3500	12.1000	13.3500	+1.908%	5	1,349	-60.375%
2026-09-15	13.7000	13.7800	13.0500	13.1000	+4.800%	72	1,349	-59.618%
2026-09-14	13.5000	13.5000	11.9900	12.5000	+37.363%	30	1,363	-57.680%
2026-09-11	9.6300	9.6300	9.0100	9.1000	-4.712%	5	1,352	-41.868%
2026-09-10	9.7000	9.7000	9.4800	9.5500	+16.463%	14	1,349	-44.607%
2026-09-08	9.5000	9.5000	8.2000	8.2000	-11.351%	4	1,349	-35.488%
2026-09-04	8.7000	9.2500	8.5700	9.2500	-13.146%	22	1,348	-42.811%
2026-09-03	12.0500	12.1500	10.6500	10.6500	-0.467%	32	1,348	-50.329%
2026-09-02	10.4500	10.9000	10.4000	10.7000	-1.835%	10	1,334	-50.561%
2026-09-01	10.5000	10.9000	10.3000	10.9000	+14.136%	13	1,328	-51.468%
2026-08-31	10.0000	10.1500	9.5400	9.5500	-5.911%	86	1,325	-44.607%
2026-08-28	9.1000	10.4000	9.1000	10.1500	-1.456%	8	1,306	-47.882%
2026-08-25	10.3900	10.3900	10.3000	10.3000	-12.712%	2	1,306	-48.641%
2026-08-21	11.8000	11.8000	11.8000	11.8000	-2.075%	3	1,307	-55.169%
2026-08-20	12.1500	12.2500	11.9900	12.0500	+1.431%	66	1,307	-56.100%
2026-08-19	12.0000	12.3500	11.8800	11.8800	+10.512%	15	1,299	-55.471%
2026-08-18	11.2000	11.2000	10.7500	10.7500	+23.563%	4	1,296	-50.791%
2026-08-17	9.4500	9.4500	8.6700	8.7000	-15.534%	47	1,293	-39.195%
2026-08-14	10.9300	11.2000	10.3000	10.3000	-3.918%	92	1,333	-48.641%
2026-08-13	11.2500	11.2500	10.2000	10.7200	-9.459%	39	1,326	-50.653%
2026-08-12	12.1000	12.2300	11.2200	11.8400	-16.028%	11	1,333	-55.321%
2026-08-11	14.6300	14.6300	14.1000	14.1000	-12.963%	21	1,331	-62.482%
2026-08-10	14.8500	17.0000	14.8500	16.2000	-13.600%	16	1,324	-67.346%
2026-08-06	19.6400	19.6400	18.7500	18.7500	-11.765%	29	1,314	-71.787%
2026-08-05	21.3000	21.3000	21.2500	21.2500	+0.473%	18	1,328	-75.106%
2026-08-04	21.5000	21.5000	21.0500	21.1500	-11.580%	28	1,346	-74.988%
2026-08-03	24.8500	24.8500	23.9200	23.9200	+3.103%	33	1,330	-77.885%
2026-07-31	22.2800	23.7000	22.2800	23.2000	-5.576%	89	1,304	-77.198%
2026-07-30	25.2800	25.5500	24.5700	24.5700	-31.176%	109	1,258	-78.470%
2026-07-29	34.4000	36.8500	34.4000	35.7000	+8.182%	105	1,222	-85.182%
2026-07-28	35.9500	35.9500	32.6400	33.0000	+4.928%	53	1,220	-83.970%
2026-07-27	30.5900	31.4500	30.5900	31.4500	+12.522%	4	1,182	-83.180%
2026-07-24	27.0000	27.9500	27.0000	27.9500	+6.274%	16	1,181	-81.073%
2026-07-23	25.9500	26.3000	25.8000	26.3000	+3.056%	9	1,176	-79.886%
2026-07-22	25.5200	25.5200	25.5200	25.5200	-3.698%	1	1,176	-79.271%
2026-07-21	26.0200	27.7500	26.0200	26.5000	-5.018%	52	1,175	-80.038%
2026-07-20	27.3400	28.0000	27.3400	27.9000	+4.066%	15	1,155	-81.039%
2026-07-17	26.3500	26.9100	25.6000	26.8100	+8.061%	278	1,158	-80.269%
2026-07-16	24.8100	24.8100	24.8100	24.8100	+6.710%	1	1,001	-78.678%
2026-07-15	22.1500	24.1500	22.1500	23.2500	+11.779%	43	1,002	-77.247%
2026-07-14	21.1500	21.1500	20.4000	20.8000	-7.965%	92	968	-74.567%
2026-07-13	21.9000	22.6000	21.8000	22.6000	+5.607%	161	891	-76.593%
2026-07-10	21.4000	21.4000	21.4000	21.4000	-10.235%	25	741	-75.280%
2026-07-08	24.4000	24.4000	23.8400	23.8400	-5.771%	10	716	-77.810%
2026-07-07	25.1000	26.2500	24.9000	25.3000	+21.928%	37	712	-79.091%
2026-07-06	20.0800	21.1000	20.0800	20.7500	-2.491%	8	691	-74.506%
2026-07-02	17.2500	21.8700	17.2500	21.2800	+30.552%	25	679	-75.141%
2026-07-01	16.3000	16.3000	16.3000	16.3000	+23.485%	2	679	-67.546%
2026-06-30	13.9000	13.9100	12.9900	13.2000	-7.368%	66	677	-59.924%
2026-06-29	14.3000	14.3000	14.2500	14.2500	-12.037%	2	729	-62.877%
2026-06-26	16.2600	16.2600	15.5000	16.2000	+8.000%	19	728	-67.346%
2026-06-25	14.5000	15.1500	14.5000	15.0000	-9.747%	4	719	-64.733%
2026-06-23	17.0000	17.0400	16.6200	16.6200	+19.568%	11	719	-68.171%
2026-06-22	13.9000	13.9000	13.9000	13.9000	-9.031%	6	723	-61.942%
2026-06-18	15.2800	15.2800	15.2800	15.2800	+4.372%	1	727	-65.380%
2026-06-17	14.6400	14.6400	14.6400	14.6400	-0.746%	2	727	-63.866%
2026-06-15	15.4800	15.4900	13.9500	14.7500	-25.505%	64	727	-64.136%
2026-06-11	19.8500	19.8500	19.8000	19.8000	-9.382%	6	687	-73.283%
2026-06-10	19.3000	22.0000	19.3000	21.8500	-0.727%	5	684	-75.789%
2026-06-09	20.1800	22.0100	20.1300	22.0100	+12.698%	32	684	-75.965%
2026-06-08	19.8800	19.8800	19.5300	19.5300	-10.207%	11	698	-72.913%
2026-06-05	20.0000	22.5500	20.0000	21.7500	+22.673%	68	694	-75.678%
2026-06-04	18.1500	18.2800	17.7300	17.7300	-1.060%	12	661	-70.164%
2026-06-02	18.4000	18.4000	17.9100	17.9200	-6.909%	14	654	-70.480%
2026-05-29	19.3000	19.8500	19.1500	19.2500	-0.259%	62	657	-72.519%
2026-05-28	20.5000	20.5000	19.3000	19.3000	+2.116%	18	661	-72.591%
2026-05-27	18.9500	18.9500	18.9000	18.9000	-1.408%	3	650	-72.011%
2026-05-26	19.7600	19.8700	19.1700	19.1700	-9.018%	25	649	-72.405%
2026-05-22	20.9000	21.0700	20.9000	21.0700	-7.385%	7	663	-74.893%
2026-05-21	22.7500	22.7500	22.7500	22.7500	-6.839%	1	658	-76.747%
2026-05-20	25.0500	25.0500	23.8900	24.4200	-8.368%	53	658	-78.337%
2026-05-19	27.2000	28.2000	26.6500	26.6500	+2.107%	35	579	-80.150%
2026-05-18	24.9000	26.2500	24.9000	26.1000	+7.363%	23	579	-79.732%
2026-05-15	24.5200	24.5200	24.3100	24.3100	+7.093%	40	579	-78.239%
2026-05-14	22.7000	22.7000	22.7000	22.7000	0.000%	1	552	-76.696%
2026-05-13	23.5500	23.5500	22.5000	22.7000	-9.200%	5	552	-76.696%
2026-05-12	25.1300	25.1300	24.5500	25.0000	+7.296%	12	552	-78.840%
2026-05-11	23.3000	23.3000	23.2000	23.3000	-0.851%	16	552	-77.296%
2026-05-07	23.5000	23.5000	23.5000	23.5000	+3.025%	1	552	-77.489%
2026-05-06	23.5000	23.8500	22.8100	22.8100	-13.072%	57	552	-76.808%
2026-05-05	25.8200	26.3500	25.8200	26.2400	-11.351%	24	525	-79.840%
2026-05-04	29.8000	30.0000	29.6000	29.6000	-3.740%	8	546	-82.128%
2026-05-01	30.5700	30.7500	30.5700	30.7500	-9.077%	6	548	-82.797%
2026-04-29	33.1500	33.8200	33.1500	33.8200	+2.516%	8	548	-84.358%
2026-04-28	32.9300	33.0600	32.9100	32.9900	+7.076%	22	553	-83.965%
2026-04-27	30.2200	30.8100	30.2200	30.8100	+10.827%	2	559	-82.830%
2026-04-24	27.9000	27.9500	27.3100	27.8000	-16.391%	36	558	-80.971%
2026-04-23	30.0000	33.2500	28.3000	33.2500	+10.759%	15	526	-84.090%
2026-04-22	30.1500	30.2500	30.0200	30.0200	-2.055%	5	523	-82.378%
2026-04-21	30.8700	30.8700	30.6500	30.6500	+1.997%	2	526	-82.741%
2026-04-20	30.0500	30.1500	30.0500	30.0500	+0.839%	17	526	-82.396%
2026-04-17	29.5000	29.8000	29.5000	29.8000	-3.152%	7	526	-82.248%
2026-04-16	30.7600	30.9000	30.7600	30.7700	-1.473%	26	519	-82.808%
2026-04-15	31.1400	31.2300	31.1400	31.2300	+6.044%	2	509	-83.061%
2026-04-14	29.7500	29.8500	29.4500	29.4500	-6.656%	10	509	-82.037%
2026-04-13	31.6000	32.7800	31.5500	31.5500	-0.158%	40	510	-83.233%
2026-04-10	31.4000	31.6000	31.4000	31.6000	-6.092%	7	506	-83.259%
2026-04-09	33.3600	33.6500	33.3500	33.6500	-7.934%	6	500	-84.279%
2026-04-08	35.7600	37.0500	35.7600	36.5500	-18.415%	20	501	-85.527%
2026-04-07	45.4500	45.4500	44.8000	44.8000	-2.183%	2	500	-88.192%
2026-04-06	45.9500	45.9500	45.8000	45.8000	-3.069%	3	500	-88.450%
2026-04-02	47.2500	47.2500	47.2500	47.2500	-2.275%	1	500	-88.804%
2026-03-31	50.9500	51.3500	48.3500	48.3500	-9.795%	10	500	-89.059%
2026-03-30	53.6000	53.6000	53.6000	53.6000	+7.847%	20	495	-90.131%
2026-03-27	48.1000	49.7500	48.1000	49.7000	+6.197%	39	481	-89.356%
2026-03-26	46.8000	46.8000	46.8000	46.8000	+13.290%	75	452	-88.697%
2026-03-25	41.3100	41.3100	41.3100	41.3100	+4.582%	1	461	-87.194%
2026-03-23	39.5000	39.5000	39.5000	39.5000	-10.309%	13	462	-86.608%
2026-03-19	44.0400	44.0400	44.0400	44.0400	+3.138%	20	462	-87.988%
2026-03-17	42.7000	42.7000	42.7000	42.7000	-7.815%	2	454	-87.611%
2026-03-16	46.0500	46.3200	46.0500	46.3200	-5.854%	3	456	-88.579%
2026-03-13	47.8000	49.2000	47.8000	49.2000	-3.718%	3	457	-89.248%
2026-03-12	49.1300	51.1000	49.1300	51.1000	+8.034%	7	454	-89.648%
2026-03-11	46.9500	47.3000	46.9500	47.3000	-1.663%	6	452	-88.816%
2026-03-10	48.1000	48.1000	48.1000	48.1000	-9.671%	1	449	-89.002%
2026-03-09	53.5500	53.5500	53.2500	53.2500	+4.823%	6	448	-90.066%
2026-03-06	50.6000	51.1500	50.6000	50.8000	+5.833%	6	454	-89.587%
2026-03-05	45.5800	48.0000	45.5800	48.0000	+3.560%	3	448	-88.979%
2026-03-04	46.3500	46.3500	46.3500	46.3500	+12.500%	1	448	-88.587%
2026-02-26	41.3500	41.3500	40.9500	41.2000	+10.574%	100	447	-87.160%
2026-02-25	35.7700	37.2600	35.7700	37.2600	-0.904%	2	424	-85.802%
2026-02-24	37.6000	37.6000	37.6000	37.6000	+1.075%	6	424	-85.931%
2026-02-23	37.2000	37.5000	37.0000	37.2000	-7.000%	230	424	-85.780%
2026-02-18	40.0000	40.0000	40.0000	40.0000	-4.648%	7	194	-86.775%
2026-02-17	41.9500	41.9500	41.9500	41.9500	+6.203%	9	194	-87.390%
2026-02-11	39.5000	39.5000	39.5000	39.5000	-7.494%	2	194	-86.608%
2026-02-06	44.2000	44.2000	41.9200	42.7000	-16.926%	84	194	-87.611%
2026-02-05	51.4000	51.4000	51.4000	51.4000	+0.136%	2	151	-89.708%
2026-02-04	49.8000	51.3300	49.8000	51.3300	+23.687%	30	149	-89.694%
2026-02-03	41.5000	41.5000	41.5000	41.5000	+6.084%	20	174	-87.253%
2026-02-02	39.1200	39.1200	39.1200	39.1200	+2.947%	3	154	-86.478%
2026-01-30	38.0000	38.0000	38.0000	38.0000	-0.809%	1	154	-86.079%
2026-01-29	36.6600	38.3100	36.6600	38.3100	-1.263%	15	154	-86.192%
2026-01-27	38.8000	38.8000	38.8000	38.8000	-9.197%	1	139	-86.366%
2026-01-26	43.5500	43.6500	42.4700	42.7300	-4.621%	7	140	-87.620%
2026-01-23	44.3800	44.8000	44.3600	44.8000	+4.429%	4	140	-88.192%
2026-01-22	42.9000	42.9000	42.9000	42.9000	-1.583%	50	137	-87.669%
2026-01-16	43.1000	43.5900	43.1000	43.5900	+0.184%	2	137	-87.864%
2026-01-15	43.5000	44.3000	43.3000	43.5100	-9.165%	16	137	-87.842%
2026-01-14	47.9000	47.9000	47.9000	47.9000	+10.751%	2	150	-88.956%
2026-01-12	43.2500	43.2500	43.2500	43.2500	-15.774%	1	148	-87.769%
2026-01-08	51.7500	51.7500	51.3500	51.3500	+4.032%	2	148	-89.698%
2026-01-07	49.7500	50.5000	49.3600	49.3600	-6.160%	20	148	-89.283%
2026-01-05	52.5200	52.6000	52.5200	52.6000	-10.009%	2	131	-89.943%
2025-12-26	58.4700	58.8000	58.4000	58.4500	-20.907%	70	131	-90.950%
2025-12-17	73.8500	73.9000	73.8500	73.9000	+2.355%	2	98	-92.842%
2025-11-26	72.1500	72.2000	72.1500	72.2000	0.000%	98	0	-92.673%