Dark

LRCX20270115P230
LRCX Jan 15 2027 230.00 Put (LRCX270115P00230000)
option OPRA

EOD

Sep 29, 2026

7.00-11.392%(-0.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8600	7.2500	6.7300	7.0000	-11.392%	9	2,854	0.000%
2026-09-25	8.3100	8.3100	7.7500	7.9000	-22.167%	5	2,851	-11.392%
2026-09-24	10.0000	10.1500	9.8500	10.1500	+14.045%	251	2,850	-31.034%
2026-09-23	9.9000	9.9000	8.9000	8.9000	-2.732%	37	2,626	-21.348%
2026-09-22	10.3000	10.3000	9.1500	9.1500	-14.884%	2	2,644	-23.497%
2026-09-21	10.7200	10.7500	10.3500	10.7500	-18.868%	9	2,644	-34.884%
2026-09-18	13.9500	13.9500	12.9200	13.2500	-16.404%	61	2,643	-47.170%
2026-09-17	16.2000	16.2000	15.8500	15.8500	-4.230%	8	2,589	-55.836%
2026-09-16	15.1000	16.8400	15.0000	16.5500	+2.160%	33	2,583	-57.704%
2026-09-15	16.5500	17.1500	16.2000	16.2000	+1.823%	15	2,564	-56.790%
2026-09-14	16.5000	16.5000	15.3000	15.9100	+34.831%	42	2,558	-56.003%
2026-09-11	12.1000	12.2000	11.1800	11.8000	-4.065%	224	2,539	-40.678%
2026-09-10	12.0200	12.3000	11.7000	12.3000	+23.618%	38	2,322	-43.089%
2026-09-09	9.9500	9.9500	9.9500	9.9500	-3.865%	1	2,304	-29.648%
2026-09-08	10.3000	10.8000	9.8000	10.3500	-13.750%	63	2,305	-32.367%
2026-09-04	10.6200	12.0000	10.6200	12.0000	-8.046%	96	2,401	-41.667%
2026-09-03	14.2000	14.2000	13.0500	13.0500	-4.044%	22	2,401	-46.360%
2026-09-02	13.5600	13.8000	13.5500	13.6000	+1.873%	36	2,379	-48.529%
2026-09-01	12.9000	13.5300	12.9000	13.3500	+10.331%	4	2,346	-47.566%
2026-08-31	12.8100	12.9500	11.9500	12.1000	-2.811%	22	2,346	-42.149%
2026-08-28	11.5100	12.5000	11.5100	12.4500	+6.410%	142	2,331	-43.775%
2026-08-27	11.7500	12.0000	11.7000	11.7000	-6.400%	6	2,193	-40.171%
2026-08-26	12.5000	12.5000	12.5000	12.5000	-1.497%	6	2,190	-44.000%
2026-08-25	12.6900	12.6900	12.6900	12.6900	-8.967%	1	2,189	-44.838%
2026-08-24	13.9400	13.9400	13.9400	13.9400	+1.161%	1	2,190	-49.785%
2026-08-21	14.4300	14.4300	13.7800	13.7800	-6.892%	21	2,190	-49.202%
2026-08-20	14.8500	15.0000	14.6000	14.8000	-1.333%	54	2,185	-52.703%
2026-08-19	11.3500	15.0000	11.3500	15.0000	+14.504%	38	2,189	-53.333%
2026-08-18	13.4300	13.5500	13.1000	13.1000	+20.404%	7	2,181	-46.565%
2026-08-17	11.7000	11.7000	10.8800	10.8800	-13.992%	3	2,176	-35.662%
2026-08-14	12.9900	13.6700	12.6500	12.6500	-1.172%	43	2,176	-44.664%
2026-08-13	12.4800	12.9500	12.4800	12.8000	-11.111%	7	2,165	-45.313%
2026-08-12	14.4500	14.5500	13.5000	14.4000	-26.718%	66	2,164	-51.389%
2026-08-10	19.6500	19.6500	19.6500	19.6500	-6.429%	10	2,178	-64.377%
2026-08-07	22.2400	22.2400	20.8000	21.0000	-9.677%	30	2,188	-66.667%
2026-08-06	26.0000	26.0000	22.5000	23.2500	-1.691%	28	2,174	-69.892%
2026-08-04	24.3000	24.3500	23.6500	23.6500	-11.754%	196	2,157	-70.402%
2026-07-31	27.0000	27.1100	26.8000	26.8000	-4.965%	53	2,171	-73.881%
2026-07-30	28.4700	29.4000	28.2000	28.2000	-32.048%	29	2,147	-75.177%
2026-07-29	41.3900	41.6500	41.3900	41.5000	+6.821%	6	2,134	-83.133%
2026-07-28	40.5500	40.5500	37.9000	38.8500	+33.276%	45	2,134	-81.982%
2026-07-24	30.8000	30.8000	29.1500	29.1500	+0.172%	62	2,097	-75.986%
2026-07-23	29.1000	29.1000	29.1000	29.1000	-2.349%	6	2,073	-75.945%
2026-07-22	30.8000	31.1000	29.4700	29.8000	-8.589%	54	2,071	-76.510%
2026-07-20	31.3000	32.6500	31.2000	32.6000	+4.487%	58	2,030	-78.528%
2026-07-17	33.9000	33.9000	29.0500	31.2000	+20.696%	35	1,989	-77.564%
2026-07-13	25.3000	25.8500	25.1500	25.8500	+9.072%	22	1,966	-72.921%
2026-07-09	23.0600	23.7000	22.8500	23.7000	-17.708%	13	1,975	-70.464%
2026-07-07	29.9000	29.9000	28.3500	28.8000	+21.008%	31	1,975	-75.694%
2026-07-06	22.7400	23.8000	22.7400	23.8000	-2.857%	4	1,980	-70.588%
2026-07-02	21.0000	24.5000	20.9000	24.5000	+53.125%	4	1,983	-71.429%
2026-06-30	16.0000	16.0100	16.0000	16.0000	-6.923%	58	1,983	-56.250%
2026-06-29	17.1900	17.1900	17.1900	17.1900	-6.270%	1	1,939	-59.279%
2026-06-26	18.5000	18.6000	18.3400	18.3400	+3.616%	6	1,939	-61.832%
2026-06-25	17.7500	17.7500	17.7000	17.7000	-4.117%	2	1,940	-60.452%
2026-06-24	18.4600	18.4600	18.4600	18.4600	-5.236%	1	1,940	-62.080%
2026-06-23	19.4800	19.4800	19.4800	19.4800	+21.750%	10	1,941	-64.066%
2026-06-22	16.6100	16.6100	16.0000	16.0000	-8.099%	7	1,951	-56.250%
2026-06-18	17.3900	17.6000	17.3500	17.4100	-1.915%	6	1,950	-59.793%
2026-06-15	17.8500	17.8500	17.7500	17.7500	-10.804%	2	1,950	-60.563%
2026-06-12	19.9000	19.9000	19.9000	19.9000	-6.792%	4	1,951	-64.824%
2026-06-11	22.9000	22.9000	21.3500	21.3500	-15.646%	17	1,949	-67.213%
2026-06-10	25.3100	25.3100	25.3100	25.3100	+4.156%	15	1,934	-72.343%
2026-06-09	20.4700	25.4300	20.4700	24.3000	+4.381%	25	1,933	-71.193%
2026-06-08	22.3000	23.2800	22.2200	23.2800	-6.506%	21	1,920	-69.931%
2026-06-05	23.2500	25.8300	22.9800	24.9000	+20.000%	67	1,914	-71.888%
2026-06-04	21.2500	21.4500	20.7500	20.7500	+5.063%	5	1,894	-66.265%
2026-06-03	19.7500	19.7500	19.7500	19.7500	-7.494%	2	1,890	-64.557%
2026-06-02	21.3500	21.3500	21.3500	21.3500	-5.740%	5	1,890	-67.213%
2026-06-01	23.2000	23.3000	22.6500	22.6500	+1.570%	14	1,890	-69.095%
2026-05-29	22.6500	22.6500	22.3000	22.3000	-5.106%	13	1,890	-68.610%
2026-05-28	23.3500	23.5000	23.3500	23.5000	+7.208%	2	1,882	-70.213%
2026-05-27	22.3500	22.3500	21.9200	21.9200	-2.361%	6	1,882	-68.066%
2026-05-26	22.9200	23.0400	22.4500	22.4500	-4.630%	24	1,882	-68.820%
2026-05-22	23.4500	23.5400	23.4500	23.5400	-9.287%	2	1,883	-70.263%
2026-05-21	25.9000	26.0500	25.7500	25.9500	-7.979%	16	1,884	-73.025%
2026-05-20	28.8000	28.8000	27.5500	28.2000	-9.528%	11	1,884	-75.177%
2026-05-19	31.1700	31.1700	31.1700	31.1700	+3.383%	1	1,879	-77.543%
2026-05-18	29.5000	30.1500	29.5000	30.1500	+5.975%	7	1,879	-76.783%
2026-05-15	28.6500	28.8000	27.9600	28.4500	+6.754%	49	1,879	-75.395%
2026-05-13	26.6500	26.6500	26.6500	26.6500	-10.330%	1	1,874	-73.734%
2026-05-12	28.4000	29.7200	28.4000	29.7200	+11.645%	3	1,873	-76.447%
2026-05-11	26.9000	26.9000	26.6200	26.6200	-0.597%	27	1,873	-73.704%
2026-05-06	27.0000	27.4500	26.3500	26.7800	-11.617%	50	1,846	-73.861%
2026-05-05	31.6900	31.6900	29.3000	30.3000	-10.619%	28	1,831	-76.898%
2026-05-04	33.9500	33.9500	33.9000	33.9000	-1.425%	2	1,828	-79.351%
2026-05-01	34.3900	34.3900	34.3900	34.3900	-3.045%	1	1,828	-79.645%
2026-04-30	36.1900	36.1900	35.4700	35.4700	-9.098%	15	1,828	-80.265%
2026-04-29	37.8000	39.2000	37.8000	39.0200	+4.192%	51	1,815	-82.060%
2026-04-28	38.5000	38.5000	37.0200	37.4500	+7.987%	5	1,774	-81.308%
2026-04-27	34.6800	34.6800	34.6800	34.6800	+6.708%	1	1,773	-79.815%
2026-04-24	31.4400	32.5000	31.4300	32.5000	-7.775%	9	1,772	-78.462%
2026-04-23	34.1300	35.2400	33.9300	35.2400	+2.830%	5	1,772	-80.136%
2026-04-22	35.4500	35.6000	33.8500	34.2700	-3.329%	106	1,772	-79.574%
2026-04-21	35.4500	35.4500	35.4500	35.4500	-1.253%	1	1,667	-80.254%
2026-04-16	35.0000	35.9000	35.0000	35.9000	+1.498%	28	1,667	-80.501%
2026-04-15	35.9400	36.8000	35.3700	35.3700	+4.645%	8	1,655	-80.209%
2026-04-14	33.5500	33.8000	33.5500	33.8000	-5.850%	11	1,660	-79.290%
2026-04-13	37.7000	37.7000	35.9000	35.9000	+1.989%	4	1,649	-80.501%
2026-04-10	35.4700	35.4700	35.2000	35.2000	-7.612%	26	1,647	-80.114%
2026-04-09	39.0000	39.6000	38.1000	38.1000	-9.286%	6	1,622	-81.627%
2026-04-08	40.5000	42.0000	40.5000	42.0000	-18.367%	1,218	1,623	-83.333%
2026-04-07	51.4500	51.4500	51.4500	51.4500	0.000%	1	520	-86.395%
2026-04-06	51.7600	51.7600	51.4500	51.4500	-2.093%	2	520	-86.395%
2026-04-02	52.6000	52.6000	52.5500	52.5500	-2.829%	19	515	-86.679%
2026-03-31	57.1000	57.1000	54.0800	54.0800	-1.404%	3	515	-87.056%
2026-03-27	54.8500	54.8500	54.8500	54.8500	+3.005%	2	513	-87.238%
2026-03-26	53.2500	53.2500	53.2500	53.2500	+13.782%	3	513	-86.854%
2026-03-25	46.8000	46.8000	46.8000	46.8000	+5.596%	5	515	-85.043%
2026-03-24	45.1700	45.1700	44.3200	44.3200	-7.474%	2	515	-84.206%
2026-03-19	48.6000	48.6000	47.9000	47.9000	-1.945%	3	514	-85.386%
2026-03-18	48.5000	48.8500	48.5000	48.8500	-0.306%	6	514	-85.670%
2026-03-17	49.0000	49.0000	49.0000	49.0000	-12.186%	2	509	-85.714%
2026-03-12	55.8500	55.8500	55.8000	55.8000	+5.782%	2	509	-87.455%
2026-03-11	52.7500	52.7500	52.7500	52.7500	-12.230%	1	507	-86.730%
2026-03-09	60.2500	60.2500	60.1000	60.1000	+4.358%	17	506	-88.353%
2026-03-06	57.6000	57.9500	57.5000	57.5900	+3.226%	38	502	-87.845%
2026-03-05	51.7500	55.7900	51.7500	55.7900	+4.280%	6	492	-87.453%
2026-03-03	52.0000	53.5000	52.0000	53.5000	+10.332%	4	486	-86.916%
2026-03-02	48.4900	48.4900	48.4900	48.4900	+5.758%	1	484	-85.564%
2026-02-27	47.3000	47.3000	45.8000	45.8500	-1.079%	48	483	-84.733%
2026-02-26	47.3500	47.3500	45.6000	46.3500	+10.462%	31	452	-84.898%
2026-02-25	40.5000	41.9600	40.5000	41.9600	-3.429%	21	439	-83.317%
2026-02-24	42.6000	43.7500	42.6000	43.4500	+0.138%	45	439	-83.890%
2026-02-20	43.0000	43.5800	43.0000	43.3900	-7.583%	5	421	-83.867%
2026-02-19	46.8000	47.1000	46.8000	46.9500	+4.218%	45	421	-85.091%
2026-02-18	45.0500	45.0500	45.0500	45.0500	-3.739%	6	396	-84.462%
2026-02-17	48.1500	48.2500	46.6500	46.8000	-1.266%	40	396	-85.043%
2026-02-13	47.4000	47.4000	47.4000	47.4000	-1.965%	1	371	-85.232%
2026-02-12	46.8100	48.3500	46.8100	48.3500	+2.763%	11	371	-85.522%
2026-02-11	47.6500	47.6500	46.9000	47.0500	-4.564%	106	370	-85.122%
2026-02-10	48.5000	50.0000	48.5000	49.3000	+3.659%	5	320	-85.801%
2026-02-09	47.5600	47.5600	47.5600	47.5600	-2.140%	2	315	-85.282%
2026-02-06	48.9700	48.9700	48.6000	48.6000	-11.556%	2	313	-85.597%
2026-02-04	54.8500	54.9500	54.8500	54.9500	+18.683%	36	313	-87.261%
2026-02-03	46.4000	46.4000	45.2500	46.3000	+3.348%	9	279	-84.881%
2026-02-02	44.4500	44.8000	44.4500	44.8000	+4.918%	204	273	-84.375%
2026-01-30	42.2100	42.7000	42.2100	42.7000	+0.969%	5	73	-83.607%
2026-01-29	42.3700	43.3800	41.2400	42.2900	-4.039%	7	73	-83.448%
2026-01-28	45.1500	45.1500	44.0700	44.0700	-1.739%	2	70	-84.116%
2026-01-27	44.8500	44.8500	44.8500	44.8500	-11.311%	1	70	-84.392%
2026-01-23	49.8500	52.1500	49.8500	50.5700	+2.162%	4	69	-86.158%
2026-01-22	49.2900	49.5000	49.2900	49.5000	+7.726%	3	69	-85.859%
2026-01-21	49.5000	49.5000	45.9500	45.9500	-6.795%	2	69	-84.766%
2026-01-20	48.0100	49.3000	48.0100	49.3000	-1.695%	3	67	-85.801%
2026-01-13	50.1500	50.1500	50.1500	50.1500	+2.682%	1	64	-86.042%
2026-01-12	48.8400	48.8400	48.8400	48.8400	-2.320%	1	64	-85.667%
2026-01-09	49.7500	50.0000	49.7500	50.0000	-10.953%	15	63	-86.000%
2026-01-07	56.1500	56.1500	56.1500	56.1500	+4.953%	1	48	-87.533%
2026-01-06	53.5000	53.5000	53.5000	53.5000	-8.547%	1	47	-86.916%
2026-01-05	58.3500	58.5000	58.3500	58.5000	-27.103%	2	0	-88.034%
2025-11-26	80.2000	80.2500	80.2000	80.2500	0.000%	45	0	-91.277%