Dark

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

EOD

Jun 29, 2026

17.19-6.270%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.1900	17.1900	17.1900	17.1900	-6.270%	1	1,939	0.000%
2026-06-26	18.5000	18.6000	18.3400	18.3400	+3.616%	6	1,939	-6.270%
2026-06-25	17.7500	17.7500	17.7000	17.7000	-4.117%	2	1,940	-2.881%
2026-06-24	18.4600	18.4600	18.4600	18.4600	-5.236%	1	1,940	-6.880%
2026-06-23	19.4800	19.4800	19.4800	19.4800	+21.750%	10	1,941	-11.756%
2026-06-22	16.6100	16.6100	16.0000	16.0000	-8.099%	7	1,951	+7.438%
2026-06-18	17.3900	17.6000	17.3500	17.4100	-1.915%	6	1,950	-1.264%
2026-06-15	17.8500	17.8500	17.7500	17.7500	-10.804%	2	1,950	-3.155%
2026-06-12	19.9000	19.9000	19.9000	19.9000	-6.792%	4	1,951	-13.618%
2026-06-11	22.9000	22.9000	21.3500	21.3500	-15.646%	17	1,949	-19.485%
2026-06-10	25.3100	25.3100	25.3100	25.3100	+4.156%	15	1,934	-32.082%
2026-06-09	20.4700	25.4300	20.4700	24.3000	+4.381%	25	1,933	-29.259%
2026-06-08	22.3000	23.2800	22.2200	23.2800	-6.506%	21	1,920	-26.160%
2026-06-05	23.2500	25.8300	22.9800	24.9000	+20.000%	67	1,914	-30.964%
2026-06-04	21.2500	21.4500	20.7500	20.7500	+5.063%	5	1,894	-17.157%
2026-06-03	19.7500	19.7500	19.7500	19.7500	-7.494%	2	1,890	-12.962%
2026-06-02	21.3500	21.3500	21.3500	21.3500	-5.740%	5	1,890	-19.485%
2026-06-01	23.2000	23.3000	22.6500	22.6500	+1.570%	14	1,890	-24.106%
2026-05-29	22.6500	22.6500	22.3000	22.3000	-5.106%	13	1,890	-22.915%
2026-05-28	23.3500	23.5000	23.3500	23.5000	+7.208%	2	1,882	-26.851%
2026-05-27	22.3500	22.3500	21.9200	21.9200	-2.361%	6	1,882	-21.578%
2026-05-26	22.9200	23.0400	22.4500	22.4500	-4.630%	24	1,882	-23.430%
2026-05-22	23.4500	23.5400	23.4500	23.5400	-9.287%	2	1,883	-26.975%
2026-05-21	25.9000	26.0500	25.7500	25.9500	-7.979%	16	1,884	-33.757%
2026-05-20	28.8000	28.8000	27.5500	28.2000	-9.528%	11	1,884	-39.043%
2026-05-19	31.1700	31.1700	31.1700	31.1700	+3.383%	1	1,879	-44.851%
2026-05-18	29.5000	30.1500	29.5000	30.1500	+5.975%	7	1,879	-42.985%
2026-05-15	28.6500	28.8000	27.9600	28.4500	+6.754%	49	1,879	-39.578%
2026-05-13	26.6500	26.6500	26.6500	26.6500	-10.330%	1	1,874	-35.497%
2026-05-12	28.4000	29.7200	28.4000	29.7200	+11.645%	3	1,873	-42.160%
2026-05-11	26.9000	26.9000	26.6200	26.6200	-0.597%	27	1,873	-35.424%
2026-05-06	27.0000	27.4500	26.3500	26.7800	-11.617%	50	1,846	-35.810%
2026-05-05	31.6900	31.6900	29.3000	30.3000	-10.619%	28	1,831	-43.267%
2026-05-04	33.9500	33.9500	33.9000	33.9000	-1.425%	2	1,828	-49.292%
2026-05-01	34.3900	34.3900	34.3900	34.3900	-3.045%	1	1,828	-50.015%
2026-04-30	36.1900	36.1900	35.4700	35.4700	-9.098%	15	1,828	-51.537%
2026-04-29	37.8000	39.2000	37.8000	39.0200	+4.192%	51	1,815	-55.946%
2026-04-28	38.5000	38.5000	37.0200	37.4500	+7.987%	5	1,774	-54.099%
2026-04-27	34.6800	34.6800	34.6800	34.6800	+6.708%	1	1,773	-50.433%
2026-04-24	31.4400	32.5000	31.4300	32.5000	-7.775%	9	1,772	-47.108%
2026-04-23	34.1300	35.2400	33.9300	35.2400	+2.830%	5	1,772	-51.220%
2026-04-22	35.4500	35.6000	33.8500	34.2700	-3.329%	106	1,772	-49.840%
2026-04-21	35.4500	35.4500	35.4500	35.4500	-1.253%	1	1,667	-51.509%
2026-04-16	35.0000	35.9000	35.0000	35.9000	+1.498%	28	1,667	-52.117%
2026-04-15	35.9400	36.8000	35.3700	35.3700	+4.645%	8	1,655	-51.399%
2026-04-14	33.5500	33.8000	33.5500	33.8000	-5.850%	11	1,660	-49.142%
2026-04-13	37.7000	37.7000	35.9000	35.9000	+1.989%	4	1,649	-52.117%
2026-04-10	35.4700	35.4700	35.2000	35.2000	-7.612%	26	1,647	-51.165%
2026-04-09	39.0000	39.6000	38.1000	38.1000	-9.286%	6	1,622	-54.882%
2026-04-08	40.5000	42.0000	40.5000	42.0000	-18.367%	1,218	1,623	-59.071%
2026-04-07	51.4500	51.4500	51.4500	51.4500	0.000%	1	520	-66.589%
2026-04-06	51.7600	51.7600	51.4500	51.4500	-2.093%	2	520	-66.589%
2026-04-02	52.6000	52.6000	52.5500	52.5500	-2.829%	19	515	-67.288%
2026-03-31	57.1000	57.1000	54.0800	54.0800	-1.404%	3	515	-68.214%
2026-03-27	54.8500	54.8500	54.8500	54.8500	+3.005%	2	513	-68.660%
2026-03-26	53.2500	53.2500	53.2500	53.2500	+13.782%	3	513	-67.718%
2026-03-25	46.8000	46.8000	46.8000	46.8000	+5.596%	5	515	-63.269%
2026-03-24	45.1700	45.1700	44.3200	44.3200	-7.474%	2	515	-61.214%
2026-03-19	48.6000	48.6000	47.9000	47.9000	-1.945%	3	514	-64.113%
2026-03-18	48.5000	48.8500	48.5000	48.8500	-0.306%	6	514	-64.811%
2026-03-17	49.0000	49.0000	49.0000	49.0000	-12.186%	2	509	-64.918%
2026-03-12	55.8500	55.8500	55.8000	55.8000	+5.782%	2	509	-69.194%
2026-03-11	52.7500	52.7500	52.7500	52.7500	-12.230%	1	507	-67.412%
2026-03-09	60.2500	60.2500	60.1000	60.1000	+4.358%	17	506	-71.398%
2026-03-06	57.6000	57.9500	57.5000	57.5900	+3.226%	38	502	-70.151%
2026-03-05	51.7500	55.7900	51.7500	55.7900	+4.280%	6	492	-69.188%
2026-03-03	52.0000	53.5000	52.0000	53.5000	+10.332%	4	486	-67.869%
2026-03-02	48.4900	48.4900	48.4900	48.4900	+5.758%	1	484	-64.549%
2026-02-27	47.3000	47.3000	45.8000	45.8500	-1.079%	48	483	-62.508%
2026-02-26	47.3500	47.3500	45.6000	46.3500	+10.462%	31	452	-62.913%
2026-02-25	40.5000	41.9600	40.5000	41.9600	-3.429%	21	439	-59.032%
2026-02-24	42.6000	43.7500	42.6000	43.4500	+0.138%	45	439	-60.437%
2026-02-20	43.0000	43.5800	43.0000	43.3900	-7.583%	5	421	-60.383%
2026-02-19	46.8000	47.1000	46.8000	46.9500	+4.218%	45	421	-63.387%
2026-02-18	45.0500	45.0500	45.0500	45.0500	-3.739%	6	396	-61.842%
2026-02-17	48.1500	48.2500	46.6500	46.8000	-1.266%	40	396	-63.269%
2026-02-13	47.4000	47.4000	47.4000	47.4000	-1.965%	1	371	-63.734%
2026-02-12	46.8100	48.3500	46.8100	48.3500	+2.763%	11	371	-64.447%
2026-02-11	47.6500	47.6500	46.9000	47.0500	-4.564%	106	370	-63.464%
2026-02-10	48.5000	50.0000	48.5000	49.3000	+3.659%	5	320	-65.132%
2026-02-09	47.5600	47.5600	47.5600	47.5600	-2.140%	2	315	-63.856%
2026-02-06	48.9700	48.9700	48.6000	48.6000	-11.556%	2	313	-64.630%
2026-02-04	54.8500	54.9500	54.8500	54.9500	+18.683%	36	313	-68.717%
2026-02-03	46.4000	46.4000	45.2500	46.3000	+3.348%	9	279	-62.873%
2026-02-02	44.4500	44.8000	44.4500	44.8000	+4.918%	204	273	-61.629%
2026-01-30	42.2100	42.7000	42.2100	42.7000	+0.969%	5	73	-59.742%
2026-01-29	42.3700	43.3800	41.2400	42.2900	-4.039%	7	73	-59.352%
2026-01-28	45.1500	45.1500	44.0700	44.0700	-1.739%	2	70	-60.994%
2026-01-27	44.8500	44.8500	44.8500	44.8500	-11.311%	1	70	-61.672%
2026-01-23	49.8500	52.1500	49.8500	50.5700	+2.162%	4	69	-66.008%
2026-01-22	49.2900	49.5000	49.2900	49.5000	+7.726%	3	69	-65.273%
2026-01-21	49.5000	49.5000	45.9500	45.9500	-6.795%	2	69	-62.590%
2026-01-20	48.0100	49.3000	48.0100	49.3000	-1.695%	3	67	-65.132%
2026-01-13	50.1500	50.1500	50.1500	50.1500	+2.682%	1	64	-65.723%
2026-01-12	48.8400	48.8400	48.8400	48.8400	-2.320%	1	64	-64.803%
2026-01-09	49.7500	50.0000	49.7500	50.0000	-10.953%	15	63	-65.620%
2026-01-07	56.1500	56.1500	56.1500	56.1500	+4.953%	1	48	-69.386%
2026-01-06	53.5000	53.5000	53.5000	53.5000	-8.547%	1	47	-67.869%
2026-01-05	58.3500	58.5000	58.3500	58.5000	-27.103%	2	0	-70.615%
2025-11-26	80.2000	80.2500	80.2000	80.2500	0.000%	45	0	-78.579%