Dark

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

EOD

Aug 13, 2026

12.80-11.111%(-1.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.4800	12.9500	12.4800	12.8000	-11.111%	7	2,165	0.000%
2026-08-12	14.4500	14.5500	13.5000	14.4000	-26.718%	66	2,164	-11.111%
2026-08-10	19.6500	19.6500	19.6500	19.6500	-6.429%	10	2,178	-34.860%
2026-08-07	22.2400	22.2400	20.8000	21.0000	-9.677%	30	2,188	-39.048%
2026-08-06	26.0000	26.0000	22.5000	23.2500	-1.691%	28	2,174	-44.946%
2026-08-04	24.3000	24.3500	23.6500	23.6500	-11.754%	196	2,157	-45.877%
2026-07-31	27.0000	27.1100	26.8000	26.8000	-4.965%	53	2,171	-52.239%
2026-07-30	28.4700	29.4000	28.2000	28.2000	-32.048%	29	2,147	-54.610%
2026-07-29	41.3900	41.6500	41.3900	41.5000	+6.821%	6	2,134	-69.157%
2026-07-28	40.5500	40.5500	37.9000	38.8500	+33.276%	45	2,134	-67.053%
2026-07-24	30.8000	30.8000	29.1500	29.1500	+0.172%	62	2,097	-56.089%
2026-07-23	29.1000	29.1000	29.1000	29.1000	-2.349%	6	2,073	-56.014%
2026-07-22	30.8000	31.1000	29.4700	29.8000	-8.589%	54	2,071	-57.047%
2026-07-20	31.3000	32.6500	31.2000	32.6000	+4.487%	58	2,030	-60.736%
2026-07-17	33.9000	33.9000	29.0500	31.2000	+20.696%	35	1,989	-58.974%
2026-07-13	25.3000	25.8500	25.1500	25.8500	+9.072%	22	1,966	-50.484%
2026-07-09	23.0600	23.7000	22.8500	23.7000	-17.708%	13	1,975	-45.992%
2026-07-07	29.9000	29.9000	28.3500	28.8000	+21.008%	31	1,975	-55.556%
2026-07-06	22.7400	23.8000	22.7400	23.8000	-2.857%	4	1,980	-46.218%
2026-07-02	21.0000	24.5000	20.9000	24.5000	+53.125%	4	1,983	-47.755%
2026-06-30	16.0000	16.0100	16.0000	16.0000	-6.923%	58	1,983	-20.000%
2026-06-29	17.1900	17.1900	17.1900	17.1900	-6.270%	1	1,939	-25.538%
2026-06-26	18.5000	18.6000	18.3400	18.3400	+3.616%	6	1,939	-30.207%
2026-06-25	17.7500	17.7500	17.7000	17.7000	-4.117%	2	1,940	-27.684%
2026-06-24	18.4600	18.4600	18.4600	18.4600	-5.236%	1	1,940	-30.661%
2026-06-23	19.4800	19.4800	19.4800	19.4800	+21.750%	10	1,941	-34.292%
2026-06-22	16.6100	16.6100	16.0000	16.0000	-8.099%	7	1,951	-20.000%
2026-06-18	17.3900	17.6000	17.3500	17.4100	-1.915%	6	1,950	-26.479%
2026-06-15	17.8500	17.8500	17.7500	17.7500	-10.804%	2	1,950	-27.887%
2026-06-12	19.9000	19.9000	19.9000	19.9000	-6.792%	4	1,951	-35.678%
2026-06-11	22.9000	22.9000	21.3500	21.3500	-15.646%	17	1,949	-40.047%
2026-06-10	25.3100	25.3100	25.3100	25.3100	+4.156%	15	1,934	-49.427%
2026-06-09	20.4700	25.4300	20.4700	24.3000	+4.381%	25	1,933	-47.325%
2026-06-08	22.3000	23.2800	22.2200	23.2800	-6.506%	21	1,920	-45.017%
2026-06-05	23.2500	25.8300	22.9800	24.9000	+20.000%	67	1,914	-48.594%
2026-06-04	21.2500	21.4500	20.7500	20.7500	+5.063%	5	1,894	-38.313%
2026-06-03	19.7500	19.7500	19.7500	19.7500	-7.494%	2	1,890	-35.190%
2026-06-02	21.3500	21.3500	21.3500	21.3500	-5.740%	5	1,890	-40.047%
2026-06-01	23.2000	23.3000	22.6500	22.6500	+1.570%	14	1,890	-43.488%
2026-05-29	22.6500	22.6500	22.3000	22.3000	-5.106%	13	1,890	-42.601%
2026-05-28	23.3500	23.5000	23.3500	23.5000	+7.208%	2	1,882	-45.532%
2026-05-27	22.3500	22.3500	21.9200	21.9200	-2.361%	6	1,882	-41.606%
2026-05-26	22.9200	23.0400	22.4500	22.4500	-4.630%	24	1,882	-42.984%
2026-05-22	23.4500	23.5400	23.4500	23.5400	-9.287%	2	1,883	-45.624%
2026-05-21	25.9000	26.0500	25.7500	25.9500	-7.979%	16	1,884	-50.674%
2026-05-20	28.8000	28.8000	27.5500	28.2000	-9.528%	11	1,884	-54.610%
2026-05-19	31.1700	31.1700	31.1700	31.1700	+3.383%	1	1,879	-58.935%
2026-05-18	29.5000	30.1500	29.5000	30.1500	+5.975%	7	1,879	-57.546%
2026-05-15	28.6500	28.8000	27.9600	28.4500	+6.754%	49	1,879	-55.009%
2026-05-13	26.6500	26.6500	26.6500	26.6500	-10.330%	1	1,874	-51.970%
2026-05-12	28.4000	29.7200	28.4000	29.7200	+11.645%	3	1,873	-56.931%
2026-05-11	26.9000	26.9000	26.6200	26.6200	-0.597%	27	1,873	-51.916%
2026-05-06	27.0000	27.4500	26.3500	26.7800	-11.617%	50	1,846	-52.203%
2026-05-05	31.6900	31.6900	29.3000	30.3000	-10.619%	28	1,831	-57.756%
2026-05-04	33.9500	33.9500	33.9000	33.9000	-1.425%	2	1,828	-62.242%
2026-05-01	34.3900	34.3900	34.3900	34.3900	-3.045%	1	1,828	-62.780%
2026-04-30	36.1900	36.1900	35.4700	35.4700	-9.098%	15	1,828	-63.913%
2026-04-29	37.8000	39.2000	37.8000	39.0200	+4.192%	51	1,815	-67.196%
2026-04-28	38.5000	38.5000	37.0200	37.4500	+7.987%	5	1,774	-65.821%
2026-04-27	34.6800	34.6800	34.6800	34.6800	+6.708%	1	1,773	-63.091%
2026-04-24	31.4400	32.5000	31.4300	32.5000	-7.775%	9	1,772	-60.615%
2026-04-23	34.1300	35.2400	33.9300	35.2400	+2.830%	5	1,772	-63.678%
2026-04-22	35.4500	35.6000	33.8500	34.2700	-3.329%	106	1,772	-62.650%
2026-04-21	35.4500	35.4500	35.4500	35.4500	-1.253%	1	1,667	-63.893%
2026-04-16	35.0000	35.9000	35.0000	35.9000	+1.498%	28	1,667	-64.345%
2026-04-15	35.9400	36.8000	35.3700	35.3700	+4.645%	8	1,655	-63.811%
2026-04-14	33.5500	33.8000	33.5500	33.8000	-5.850%	11	1,660	-62.130%
2026-04-13	37.7000	37.7000	35.9000	35.9000	+1.989%	4	1,649	-64.345%
2026-04-10	35.4700	35.4700	35.2000	35.2000	-7.612%	26	1,647	-63.636%
2026-04-09	39.0000	39.6000	38.1000	38.1000	-9.286%	6	1,622	-66.404%
2026-04-08	40.5000	42.0000	40.5000	42.0000	-18.367%	1,218	1,623	-69.524%
2026-04-07	51.4500	51.4500	51.4500	51.4500	0.000%	1	520	-75.121%
2026-04-06	51.7600	51.7600	51.4500	51.4500	-2.093%	2	520	-75.121%
2026-04-02	52.6000	52.6000	52.5500	52.5500	-2.829%	19	515	-75.642%
2026-03-31	57.1000	57.1000	54.0800	54.0800	-1.404%	3	515	-76.331%
2026-03-27	54.8500	54.8500	54.8500	54.8500	+3.005%	2	513	-76.664%
2026-03-26	53.2500	53.2500	53.2500	53.2500	+13.782%	3	513	-75.962%
2026-03-25	46.8000	46.8000	46.8000	46.8000	+5.596%	5	515	-72.650%
2026-03-24	45.1700	45.1700	44.3200	44.3200	-7.474%	2	515	-71.119%
2026-03-19	48.6000	48.6000	47.9000	47.9000	-1.945%	3	514	-73.278%
2026-03-18	48.5000	48.8500	48.5000	48.8500	-0.306%	6	514	-73.797%
2026-03-17	49.0000	49.0000	49.0000	49.0000	-12.186%	2	509	-73.878%
2026-03-12	55.8500	55.8500	55.8000	55.8000	+5.782%	2	509	-77.061%
2026-03-11	52.7500	52.7500	52.7500	52.7500	-12.230%	1	507	-75.735%
2026-03-09	60.2500	60.2500	60.1000	60.1000	+4.358%	17	506	-78.702%
2026-03-06	57.6000	57.9500	57.5000	57.5900	+3.226%	38	502	-77.774%
2026-03-05	51.7500	55.7900	51.7500	55.7900	+4.280%	6	492	-77.057%
2026-03-03	52.0000	53.5000	52.0000	53.5000	+10.332%	4	486	-76.075%
2026-03-02	48.4900	48.4900	48.4900	48.4900	+5.758%	1	484	-73.603%
2026-02-27	47.3000	47.3000	45.8000	45.8500	-1.079%	48	483	-72.083%
2026-02-26	47.3500	47.3500	45.6000	46.3500	+10.462%	31	452	-72.384%
2026-02-25	40.5000	41.9600	40.5000	41.9600	-3.429%	21	439	-69.495%
2026-02-24	42.6000	43.7500	42.6000	43.4500	+0.138%	45	439	-70.541%
2026-02-20	43.0000	43.5800	43.0000	43.3900	-7.583%	5	421	-70.500%
2026-02-19	46.8000	47.1000	46.8000	46.9500	+4.218%	45	421	-72.737%
2026-02-18	45.0500	45.0500	45.0500	45.0500	-3.739%	6	396	-71.587%
2026-02-17	48.1500	48.2500	46.6500	46.8000	-1.266%	40	396	-72.650%
2026-02-13	47.4000	47.4000	47.4000	47.4000	-1.965%	1	371	-72.996%
2026-02-12	46.8100	48.3500	46.8100	48.3500	+2.763%	11	371	-73.526%
2026-02-11	47.6500	47.6500	46.9000	47.0500	-4.564%	106	370	-72.795%
2026-02-10	48.5000	50.0000	48.5000	49.3000	+3.659%	5	320	-74.037%
2026-02-09	47.5600	47.5600	47.5600	47.5600	-2.140%	2	315	-73.087%
2026-02-06	48.9700	48.9700	48.6000	48.6000	-11.556%	2	313	-73.663%
2026-02-04	54.8500	54.9500	54.8500	54.9500	+18.683%	36	313	-76.706%
2026-02-03	46.4000	46.4000	45.2500	46.3000	+3.348%	9	279	-72.354%
2026-02-02	44.4500	44.8000	44.4500	44.8000	+4.918%	204	273	-71.429%
2026-01-30	42.2100	42.7000	42.2100	42.7000	+0.969%	5	73	-70.023%
2026-01-29	42.3700	43.3800	41.2400	42.2900	-4.039%	7	73	-69.733%
2026-01-28	45.1500	45.1500	44.0700	44.0700	-1.739%	2	70	-70.955%
2026-01-27	44.8500	44.8500	44.8500	44.8500	-11.311%	1	70	-71.460%
2026-01-23	49.8500	52.1500	49.8500	50.5700	+2.162%	4	69	-74.689%
2026-01-22	49.2900	49.5000	49.2900	49.5000	+7.726%	3	69	-74.141%
2026-01-21	49.5000	49.5000	45.9500	45.9500	-6.795%	2	69	-72.144%
2026-01-20	48.0100	49.3000	48.0100	49.3000	-1.695%	3	67	-74.037%
2026-01-13	50.1500	50.1500	50.1500	50.1500	+2.682%	1	64	-74.477%
2026-01-12	48.8400	48.8400	48.8400	48.8400	-2.320%	1	64	-73.792%
2026-01-09	49.7500	50.0000	49.7500	50.0000	-10.953%	15	63	-74.400%
2026-01-07	56.1500	56.1500	56.1500	56.1500	+4.953%	1	48	-77.204%
2026-01-06	53.5000	53.5000	53.5000	53.5000	-8.547%	1	47	-76.075%
2026-01-05	58.3500	58.5000	58.3500	58.5000	-27.103%	2	0	-78.120%
2025-11-26	80.2000	80.2500	80.2000	80.2500	0.000%	45	0	-84.050%