Dark

LRCX20270115P240
LRCX Jan 15 2027 240.00 Put (LRCX270115P00240000)
option OPRA

EOD

Sep 29, 2026

8.69-15.957%(-1.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.6900	8.6900	8.6900	8.6900	-15.957%	3	1,472	0.000%
2026-09-28	10.0000	10.3400	10.0000	10.3400	+1.872%	3	1,472	-15.957%
2026-09-25	10.6600	10.6600	9.8000	10.1500	-13.837%	11	1,472	-14.384%
2026-09-24	13.0000	13.0000	11.7800	11.7800	+2.435%	4	1,468	-26.231%
2026-09-23	12.2000	12.2000	11.5000	11.5000	+1.232%	88	1,468	-24.435%
2026-09-22	13.1000	13.1000	11.3600	11.3600	-9.841%	55	1,404	-23.504%
2026-09-21	14.4000	14.5000	12.5000	12.6000	-17.105%	12	1,398	-31.032%
2026-09-18	17.5000	17.5000	15.0700	15.2000	-21.851%	52	1,402	-42.829%
2026-09-17	19.7000	20.0000	19.4500	19.4500	-2.701%	52	1,374	-55.321%
2026-09-16	18.7000	20.9100	18.6500	19.9900	-1.769%	440	1,370	-56.528%
2026-09-15	19.7300	21.0700	19.7300	20.3500	+4.359%	13	1,165	-57.297%
2026-09-14	19.6000	19.6000	18.3500	19.5000	+30.872%	196	1,164	-55.436%
2026-09-11	15.2500	15.2500	14.2500	14.9000	+0.744%	18	1,108	-41.678%
2026-09-10	15.0000	15.0200	14.2200	14.7900	+18.795%	17	1,099	-41.244%
2026-09-09	12.4400	12.4500	12.4400	12.4500	+2.049%	2	1,098	-30.201%
2026-09-08	12.4100	12.5800	12.2000	12.2000	-12.230%	26	1,098	-28.770%
2026-09-04	13.9000	13.9000	13.9000	13.9000	-14.198%	5	1,076	-37.482%
2026-09-03	18.0000	18.0000	16.2000	16.2000	-2.994%	197	1,076	-46.358%
2026-09-02	16.7600	16.9400	16.7000	16.7000	-0.120%	12	931	-47.964%
2026-09-01	16.5700	16.9500	15.3500	16.7200	+11.839%	32	923	-48.026%
2026-08-31	14.7500	14.9500	14.7000	14.9500	-2.922%	25	912	-41.873%
2026-08-28	13.9000	15.4000	13.9000	15.4000	+3.704%	14	897	-43.571%
2026-08-27	14.8500	14.8500	14.8500	14.8500	-5.474%	1	896	-41.481%
2026-08-26	15.7100	15.7100	15.7100	15.7100	+0.383%	1	895	-44.685%
2026-08-25	15.4200	16.2000	15.4200	15.6500	-7.670%	21	895	-44.473%
2026-08-24	18.6000	18.6000	16.8000	16.9500	+0.296%	54	880	-48.732%
2026-08-21	18.2000	18.2000	16.7600	16.9000	-5.056%	78	841	-48.580%
2026-08-20	17.2500	18.0500	17.2500	17.8000	+0.395%	94	797	-51.180%
2026-08-19	17.5500	18.0500	17.5500	17.7300	+11.861%	48	796	-50.987%
2026-08-18	16.2500	16.5500	15.7500	15.8500	+22.205%	47	798	-45.174%
2026-08-17	13.9200	14.1000	12.8900	12.9700	-14.671%	13	795	-32.999%
2026-08-14	15.4500	16.2500	15.0500	15.2000	+2.703%	47	800	-42.829%
2026-08-13	16.6300	16.6300	14.8000	14.8000	-14.451%	22	789	-41.284%
2026-08-12	17.2000	17.3000	16.4900	17.3000	-14.356%	25	790	-49.769%
2026-08-11	21.3000	21.3000	20.1000	20.2000	-11.209%	50	788	-56.980%
2026-08-10	22.7500	22.7500	22.7500	22.7500	-5.992%	23	765	-61.802%
2026-08-07	24.9500	24.9500	24.1500	24.2000	-8.159%	21	759	-64.091%
2026-08-06	26.8400	26.8400	25.9000	26.3500	-0.753%	6	759	-67.021%
2026-08-05	27.7500	27.8500	26.5500	26.5500	-2.640%	61	762	-67.269%
2026-08-04	28.5000	28.7500	27.2700	27.2700	-15.179%	20	722	-68.133%
2026-08-03	33.2500	33.4000	31.9000	32.1500	+4.791%	19	712	-72.970%
2026-07-31	30.5500	31.5000	30.3000	30.6800	-6.634%	36	699	-71.675%
2026-07-30	32.9500	32.9500	32.8600	32.8600	-27.859%	7	678	-73.554%
2026-07-29	44.3900	47.0000	44.3900	45.5500	+6.177%	165	677	-80.922%
2026-07-28	45.0500	45.0500	42.2000	42.9000	+14.706%	20	597	-79.744%
2026-07-27	37.4000	37.4000	37.4000	37.4000	+13.505%	1	590	-76.765%
2026-07-23	33.0000	33.0000	32.9500	32.9500	-2.659%	6	589	-73.627%
2026-07-22	33.7000	34.1000	33.7000	33.8500	-8.390%	42	586	-74.328%
2026-07-20	35.3500	37.0500	35.3000	36.9500	+11.970%	103	551	-76.482%
2026-07-17	33.0000	33.0000	33.0000	33.0000	+4.596%	7	505	-73.667%
2026-07-16	31.6000	31.7000	31.5000	31.5500	+5.695%	54	505	-72.456%
2026-07-13	29.8500	29.8500	29.8500	29.8500	-10.117%	1	458	-70.888%
2026-07-07	34.3200	34.3200	32.1500	33.2100	+22.546%	9	458	-73.833%
2026-07-06	25.9400	27.3500	25.9400	27.1000	-2.307%	52	460	-67.934%
2026-07-02	23.9000	27.7400	23.9000	27.7400	+26.091%	23	443	-68.673%
2026-07-01	20.1500	22.1500	20.1500	22.0000	+30.178%	60	443	-60.500%
2026-06-30	17.0500	17.0500	16.9000	16.9000	-9.626%	2	443	-48.580%
2026-06-29	19.3700	19.3700	18.7000	18.7000	-14.923%	7	442	-53.529%
2026-06-26	20.0000	21.9800	20.0000	21.9800	+13.066%	39	442	-60.464%
2026-06-25	19.3200	19.4400	19.3200	19.4400	-8.989%	2	457	-55.298%
2026-06-24	21.5000	21.5000	21.3600	21.3600	-3.957%	6	456	-59.316%
2026-06-23	22.4000	22.4500	21.5300	22.2400	+18.172%	35	456	-60.926%
2026-06-22	18.8200	18.8200	18.8200	18.8200	-6.832%	1	474	-53.826%
2026-06-18	20.2000	20.2000	20.2000	20.2000	+3.061%	1	475	-56.980%
2026-06-17	19.6000	19.6000	19.6000	19.6000	-4.854%	1	475	-55.663%
2026-06-16	20.6000	20.6000	20.6000	20.6000	-12.154%	5	475	-57.816%
2026-06-12	23.8000	23.8000	23.4500	23.4500	-9.459%	10	477	-62.942%
2026-06-11	26.2000	26.2000	25.9000	25.9000	-10.069%	4	474	-66.448%
2026-06-10	25.4500	28.8000	25.4500	28.8000	+2.491%	15	472	-69.826%
2026-06-09	23.7300	30.6500	23.7300	28.1000	+6.439%	37	482	-69.075%
2026-06-08	26.4000	26.4000	26.4000	26.4000	-7.821%	10	469	-67.083%
2026-06-05	26.3500	29.5400	26.3300	28.6400	+19.184%	26	479	-69.658%
2026-06-04	24.4000	24.4000	24.0300	24.0300	+4.252%	14	464	-63.837%
2026-06-03	23.0500	23.0500	23.0500	23.0500	-12.190%	3	459	-62.299%
2026-06-01	26.6500	26.7000	26.2500	26.2500	+1.981%	13	462	-66.895%
2026-05-29	25.7400	25.7400	25.7400	25.7400	+0.665%	1	458	-66.239%
2026-05-28	25.5900	25.6000	25.5700	25.5700	+0.275%	9	458	-66.015%
2026-05-27	25.4000	25.5000	25.2500	25.5000	-0.778%	4	458	-65.922%
2026-05-26	25.4700	25.7900	25.4700	25.7000	-8.378%	6	459	-66.187%
2026-05-22	28.0500	28.0500	28.0500	28.0500	-4.592%	3	454	-69.020%
2026-05-21	30.3700	30.3700	28.9700	29.4000	-9.119%	14	453	-70.442%
2026-05-20	33.2500	33.2500	31.7500	32.3500	-12.449%	16	453	-73.138%
2026-05-19	35.1200	36.9500	35.1200	36.9500	+9.158%	2	440	-76.482%
2026-05-18	33.1000	33.8500	33.1000	33.8500	+4.218%	4	440	-74.328%
2026-05-15	32.8500	33.0000	32.3500	32.4800	+9.250%	28	440	-73.245%
2026-05-14	29.6500	29.7300	29.6500	29.7300	-1.719%	22	419	-70.770%
2026-05-13	30.4500	30.4500	30.0600	30.2500	-6.491%	7	445	-71.273%
2026-05-12	32.3500	32.3500	32.3500	32.3500	+6.379%	1	445	-73.138%
2026-05-11	30.2000	30.6500	30.2000	30.4100	-1.522%	59	445	-71.424%
2026-05-08	30.8800	30.8800	30.8800	30.8800	+0.260%	1	464	-71.859%
2026-05-06	30.7500	30.8100	30.0000	30.8000	-7.618%	37	464	-71.786%
2026-05-05	33.5000	33.7700	33.3400	33.3400	-14.028%	9	453	-73.935%
2026-05-04	38.6800	38.8000	38.5000	38.7800	-1.071%	182	451	-77.592%
2026-05-01	39.3000	39.3000	39.2000	39.2000	-1.384%	2	355	-77.832%
2026-04-30	40.3300	40.4400	39.7500	39.7500	-10.574%	8	355	-78.138%
2026-04-29	44.1200	44.4500	44.1200	44.4500	+4.785%	22	355	-80.450%
2026-04-28	42.4200	42.4200	42.3500	42.4200	+4.098%	51	333	-79.514%
2026-04-27	39.2700	40.7500	39.2700	40.7500	+14.918%	21	319	-78.675%
2026-04-24	35.6900	35.6900	35.4600	35.4600	-9.077%	2	310	-75.494%
2026-04-23	39.0000	39.0000	39.0000	39.0000	+1.881%	2	311	-77.718%
2026-04-22	38.8400	38.8400	38.2800	38.2800	-4.539%	4	311	-77.299%
2026-04-21	40.1000	40.1000	40.1000	40.1000	+4.509%	2	309	-78.329%
2026-04-20	38.3700	38.3700	38.3700	38.3700	-3.106%	1	309	-77.352%
2026-04-15	39.5000	42.0000	39.5000	39.6000	+3.665%	4	309	-78.056%
2026-04-14	38.2000	38.2000	38.2000	38.2000	-6.441%	1	307	-77.251%
2026-04-13	40.5000	40.8700	40.5000	40.8300	+2.203%	6	306	-78.717%
2026-04-10	39.9500	39.9500	39.9500	39.9500	-6.768%	1	302	-78.248%
2026-04-09	43.1500	43.1500	42.8500	42.8500	-7.551%	6	301	-79.720%
2026-04-08	46.4000	46.7500	46.3500	46.3500	-18.613%	8	306	-81.251%
2026-04-07	56.9500	56.9500	56.9500	56.9500	-1.043%	1	302	-84.741%
2026-04-06	57.5500	57.5500	57.5500	57.5500	+2.493%	1	302	-84.900%
2026-04-01	56.1500	56.1500	56.1500	56.1500	-16.006%	1	301	-84.524%
2026-03-30	66.5500	66.8500	66.5500	66.8500	+8.172%	6	301	-87.001%
2026-03-27	61.4000	61.8500	60.3500	61.8000	+24.471%	9	295	-85.939%
2026-03-24	49.6000	49.7000	49.6000	49.6500	-5.698%	21	292	-82.497%
2026-03-20	52.6500	52.6500	52.6500	52.6500	-1.589%	2	274	-83.495%
2026-03-19	53.5000	53.5000	53.5000	53.5000	-7.199%	1	274	-83.757%
2026-03-16	57.6500	57.6500	57.6500	57.6500	-5.631%	2	274	-84.926%
2026-03-13	61.0900	61.0900	61.0900	61.0900	+4.517%	1	276	-85.775%
2026-03-11	58.4500	58.4500	58.4500	58.4500	-13.816%	1	276	-85.133%
2026-03-09	67.8200	67.8200	67.8200	67.8200	+6.803%	12	275	-87.187%
2026-03-06	63.9500	64.5000	63.5000	63.5000	+2.041%	52	275	-86.315%
2026-03-05	58.0500	62.2300	58.0500	62.2300	+5.207%	12	249	-86.036%
2026-03-03	59.3700	59.3700	59.1500	59.1500	+9.944%	2	243	-85.309%
2026-03-02	54.1000	54.1000	53.6500	53.8000	+4.976%	18	242	-83.848%
2026-02-27	51.4500	51.6500	51.2500	51.2500	-0.389%	38	230	-83.044%
2026-02-26	50.7000	53.2700	50.7000	51.4500	+9.515%	9	209	-83.110%
2026-02-25	47.0000	47.0000	46.3500	46.9800	-3.631%	20	200	-81.503%
2026-02-24	47.1000	48.8500	47.1000	48.7500	-0.225%	86	200	-82.174%
2026-02-20	48.8600	48.8600	48.8600	48.8600	-5.948%	1	162	-82.214%
2026-02-19	51.9500	51.9500	51.9500	51.9500	+2.973%	2	162	-83.272%
2026-02-18	51.5000	51.5000	49.5800	50.4500	-3.537%	9	162	-82.775%
2026-02-17	54.1000	54.1000	52.2500	52.3000	+0.674%	44	159	-83.384%
2026-02-13	51.9500	51.9500	51.9500	51.9500	-0.288%	2	140	-83.272%
2026-02-12	51.8600	52.1000	51.8600	52.1000	-0.913%	3	140	-83.321%
2026-02-11	52.9000	52.9000	52.4700	52.5800	-6.441%	4	138	-83.473%
2026-02-10	56.2000	56.2000	56.2000	56.2000	+4.929%	1	136	-84.537%
2026-02-09	55.2000	55.2000	53.4000	53.5600	-13.683%	39	135	-83.775%
2026-02-04	58.7500	62.0500	58.7500	62.0500	+23.556%	31	99	-85.995%
2026-02-02	49.4000	50.2200	48.8000	50.2200	+4.407%	12	92	-82.696%
2026-01-30	47.9000	48.1000	47.9000	48.1000	+1.520%	4	86	-81.933%
2026-01-29	47.0000	49.0300	47.0000	47.3800	-4.418%	5	82	-81.659%
2026-01-28	49.5700	49.5700	49.5700	49.5700	+0.344%	1	81	-82.469%
2026-01-27	49.2500	49.4000	49.2500	49.4000	-9.108%	6	80	-82.409%
2026-01-22	54.3500	54.3500	54.3500	54.3500	-2.599%	1	75	-84.011%
2026-01-12	55.9500	55.9500	55.8000	55.8000	-11.779%	72	74	-84.427%
2026-01-07	63.2500	63.2500	63.2500	63.2500	-13.969%	1	5	-86.261%
2025-12-26	73.1000	73.5200	73.1000	73.5200	0.000%	4	4	-88.180%