Dark

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

EOD

Aug 13, 2026

14.80-14.451%(-2.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.6300	16.6300	14.8000	14.8000	-14.451%	22	789	0.000%
2026-08-12	17.2000	17.3000	16.4900	17.3000	-14.356%	25	790	-14.451%
2026-08-11	21.3000	21.3000	20.1000	20.2000	-11.209%	50	788	-26.733%
2026-08-10	22.7500	22.7500	22.7500	22.7500	-5.992%	23	765	-34.945%
2026-08-07	24.9500	24.9500	24.1500	24.2000	-8.159%	21	759	-38.843%
2026-08-06	26.8400	26.8400	25.9000	26.3500	-0.753%	6	759	-43.833%
2026-08-05	27.7500	27.8500	26.5500	26.5500	-2.640%	61	762	-44.256%
2026-08-04	28.5000	28.7500	27.2700	27.2700	-15.179%	20	722	-45.728%
2026-08-03	33.2500	33.4000	31.9000	32.1500	+4.791%	19	712	-53.966%
2026-07-31	30.5500	31.5000	30.3000	30.6800	-6.634%	36	699	-51.760%
2026-07-30	32.9500	32.9500	32.8600	32.8600	-27.859%	7	678	-54.960%
2026-07-29	44.3900	47.0000	44.3900	45.5500	+6.177%	165	677	-67.508%
2026-07-28	45.0500	45.0500	42.2000	42.9000	+14.706%	20	597	-65.501%
2026-07-27	37.4000	37.4000	37.4000	37.4000	+13.505%	1	590	-60.428%
2026-07-23	33.0000	33.0000	32.9500	32.9500	-2.659%	6	589	-55.083%
2026-07-22	33.7000	34.1000	33.7000	33.8500	-8.390%	42	586	-56.278%
2026-07-20	35.3500	37.0500	35.3000	36.9500	+11.970%	103	551	-59.946%
2026-07-17	33.0000	33.0000	33.0000	33.0000	+4.596%	7	505	-55.152%
2026-07-16	31.6000	31.7000	31.5000	31.5500	+5.695%	54	505	-53.090%
2026-07-13	29.8500	29.8500	29.8500	29.8500	-10.117%	1	458	-50.419%
2026-07-07	34.3200	34.3200	32.1500	33.2100	+22.546%	9	458	-55.435%
2026-07-06	25.9400	27.3500	25.9400	27.1000	-2.307%	52	460	-45.387%
2026-07-02	23.9000	27.7400	23.9000	27.7400	+26.091%	23	443	-46.647%
2026-07-01	20.1500	22.1500	20.1500	22.0000	+30.178%	60	443	-32.727%
2026-06-30	17.0500	17.0500	16.9000	16.9000	-9.626%	2	443	-12.426%
2026-06-29	19.3700	19.3700	18.7000	18.7000	-14.923%	7	442	-20.856%
2026-06-26	20.0000	21.9800	20.0000	21.9800	+13.066%	39	442	-32.666%
2026-06-25	19.3200	19.4400	19.3200	19.4400	-8.989%	2	457	-23.868%
2026-06-24	21.5000	21.5000	21.3600	21.3600	-3.957%	6	456	-30.712%
2026-06-23	22.4000	22.4500	21.5300	22.2400	+18.172%	35	456	-33.453%
2026-06-22	18.8200	18.8200	18.8200	18.8200	-6.832%	1	474	-21.360%
2026-06-18	20.2000	20.2000	20.2000	20.2000	+3.061%	1	475	-26.733%
2026-06-17	19.6000	19.6000	19.6000	19.6000	-4.854%	1	475	-24.490%
2026-06-16	20.6000	20.6000	20.6000	20.6000	-12.154%	5	475	-28.155%
2026-06-12	23.8000	23.8000	23.4500	23.4500	-9.459%	10	477	-36.887%
2026-06-11	26.2000	26.2000	25.9000	25.9000	-10.069%	4	474	-42.857%
2026-06-10	25.4500	28.8000	25.4500	28.8000	+2.491%	15	472	-48.611%
2026-06-09	23.7300	30.6500	23.7300	28.1000	+6.439%	37	482	-47.331%
2026-06-08	26.4000	26.4000	26.4000	26.4000	-7.821%	10	469	-43.939%
2026-06-05	26.3500	29.5400	26.3300	28.6400	+19.184%	26	479	-48.324%
2026-06-04	24.4000	24.4000	24.0300	24.0300	+4.252%	14	464	-38.410%
2026-06-03	23.0500	23.0500	23.0500	23.0500	-12.190%	3	459	-35.792%
2026-06-01	26.6500	26.7000	26.2500	26.2500	+1.981%	13	462	-43.619%
2026-05-29	25.7400	25.7400	25.7400	25.7400	+0.665%	1	458	-42.502%
2026-05-28	25.5900	25.6000	25.5700	25.5700	+0.275%	9	458	-42.120%
2026-05-27	25.4000	25.5000	25.2500	25.5000	-0.778%	4	458	-41.961%
2026-05-26	25.4700	25.7900	25.4700	25.7000	-8.378%	6	459	-42.412%
2026-05-22	28.0500	28.0500	28.0500	28.0500	-4.592%	3	454	-47.237%
2026-05-21	30.3700	30.3700	28.9700	29.4000	-9.119%	14	453	-49.660%
2026-05-20	33.2500	33.2500	31.7500	32.3500	-12.449%	16	453	-54.250%
2026-05-19	35.1200	36.9500	35.1200	36.9500	+9.158%	2	440	-59.946%
2026-05-18	33.1000	33.8500	33.1000	33.8500	+4.218%	4	440	-56.278%
2026-05-15	32.8500	33.0000	32.3500	32.4800	+9.250%	28	440	-54.433%
2026-05-14	29.6500	29.7300	29.6500	29.7300	-1.719%	22	419	-50.219%
2026-05-13	30.4500	30.4500	30.0600	30.2500	-6.491%	7	445	-51.074%
2026-05-12	32.3500	32.3500	32.3500	32.3500	+6.379%	1	445	-54.250%
2026-05-11	30.2000	30.6500	30.2000	30.4100	-1.522%	59	445	-51.332%
2026-05-08	30.8800	30.8800	30.8800	30.8800	+0.260%	1	464	-52.073%
2026-05-06	30.7500	30.8100	30.0000	30.8000	-7.618%	37	464	-51.948%
2026-05-05	33.5000	33.7700	33.3400	33.3400	-14.028%	9	453	-55.609%
2026-05-04	38.6800	38.8000	38.5000	38.7800	-1.071%	182	451	-61.836%
2026-05-01	39.3000	39.3000	39.2000	39.2000	-1.384%	2	355	-62.245%
2026-04-30	40.3300	40.4400	39.7500	39.7500	-10.574%	8	355	-62.767%
2026-04-29	44.1200	44.4500	44.1200	44.4500	+4.785%	22	355	-66.704%
2026-04-28	42.4200	42.4200	42.3500	42.4200	+4.098%	51	333	-65.111%
2026-04-27	39.2700	40.7500	39.2700	40.7500	+14.918%	21	319	-63.681%
2026-04-24	35.6900	35.6900	35.4600	35.4600	-9.077%	2	310	-58.263%
2026-04-23	39.0000	39.0000	39.0000	39.0000	+1.881%	2	311	-62.051%
2026-04-22	38.8400	38.8400	38.2800	38.2800	-4.539%	4	311	-61.338%
2026-04-21	40.1000	40.1000	40.1000	40.1000	+4.509%	2	309	-63.092%
2026-04-20	38.3700	38.3700	38.3700	38.3700	-3.106%	1	309	-61.428%
2026-04-15	39.5000	42.0000	39.5000	39.6000	+3.665%	4	309	-62.626%
2026-04-14	38.2000	38.2000	38.2000	38.2000	-6.441%	1	307	-61.257%
2026-04-13	40.5000	40.8700	40.5000	40.8300	+2.203%	6	306	-63.752%
2026-04-10	39.9500	39.9500	39.9500	39.9500	-6.768%	1	302	-62.954%
2026-04-09	43.1500	43.1500	42.8500	42.8500	-7.551%	6	301	-65.461%
2026-04-08	46.4000	46.7500	46.3500	46.3500	-18.613%	8	306	-68.069%
2026-04-07	56.9500	56.9500	56.9500	56.9500	-1.043%	1	302	-74.012%
2026-04-06	57.5500	57.5500	57.5500	57.5500	+2.493%	1	302	-74.283%
2026-04-01	56.1500	56.1500	56.1500	56.1500	-16.006%	1	301	-73.642%
2026-03-30	66.5500	66.8500	66.5500	66.8500	+8.172%	6	301	-77.861%
2026-03-27	61.4000	61.8500	60.3500	61.8000	+24.471%	9	295	-76.052%
2026-03-24	49.6000	49.7000	49.6000	49.6500	-5.698%	21	292	-70.191%
2026-03-20	52.6500	52.6500	52.6500	52.6500	-1.589%	2	274	-71.890%
2026-03-19	53.5000	53.5000	53.5000	53.5000	-7.199%	1	274	-72.336%
2026-03-16	57.6500	57.6500	57.6500	57.6500	-5.631%	2	274	-74.328%
2026-03-13	61.0900	61.0900	61.0900	61.0900	+4.517%	1	276	-75.773%
2026-03-11	58.4500	58.4500	58.4500	58.4500	-13.816%	1	276	-74.679%
2026-03-09	67.8200	67.8200	67.8200	67.8200	+6.803%	12	275	-78.178%
2026-03-06	63.9500	64.5000	63.5000	63.5000	+2.041%	52	275	-76.693%
2026-03-05	58.0500	62.2300	58.0500	62.2300	+5.207%	12	249	-76.217%
2026-03-03	59.3700	59.3700	59.1500	59.1500	+9.944%	2	243	-74.979%
2026-03-02	54.1000	54.1000	53.6500	53.8000	+4.976%	18	242	-72.491%
2026-02-27	51.4500	51.6500	51.2500	51.2500	-0.389%	38	230	-71.122%
2026-02-26	50.7000	53.2700	50.7000	51.4500	+9.515%	9	209	-71.234%
2026-02-25	47.0000	47.0000	46.3500	46.9800	-3.631%	20	200	-68.497%
2026-02-24	47.1000	48.8500	47.1000	48.7500	-0.225%	86	200	-69.641%
2026-02-20	48.8600	48.8600	48.8600	48.8600	-5.948%	1	162	-69.709%
2026-02-19	51.9500	51.9500	51.9500	51.9500	+2.973%	2	162	-71.511%
2026-02-18	51.5000	51.5000	49.5800	50.4500	-3.537%	9	162	-70.664%
2026-02-17	54.1000	54.1000	52.2500	52.3000	+0.674%	44	159	-71.702%
2026-02-13	51.9500	51.9500	51.9500	51.9500	-0.288%	2	140	-71.511%
2026-02-12	51.8600	52.1000	51.8600	52.1000	-0.913%	3	140	-71.593%
2026-02-11	52.9000	52.9000	52.4700	52.5800	-6.441%	4	138	-71.852%
2026-02-10	56.2000	56.2000	56.2000	56.2000	+4.929%	1	136	-73.665%
2026-02-09	55.2000	55.2000	53.4000	53.5600	-13.683%	39	135	-72.367%
2026-02-04	58.7500	62.0500	58.7500	62.0500	+23.556%	31	99	-76.148%
2026-02-02	49.4000	50.2200	48.8000	50.2200	+4.407%	12	92	-70.530%
2026-01-30	47.9000	48.1000	47.9000	48.1000	+1.520%	4	86	-69.231%
2026-01-29	47.0000	49.0300	47.0000	47.3800	-4.418%	5	82	-68.763%
2026-01-28	49.5700	49.5700	49.5700	49.5700	+0.344%	1	81	-70.143%
2026-01-27	49.2500	49.4000	49.2500	49.4000	-9.108%	6	80	-70.040%
2026-01-22	54.3500	54.3500	54.3500	54.3500	-2.599%	1	75	-72.769%
2026-01-12	55.9500	55.9500	55.8000	55.8000	-11.779%	72	74	-73.477%
2026-01-07	63.2500	63.2500	63.2500	63.2500	-13.969%	1	5	-76.601%
2025-12-26	73.1000	73.5200	73.1000	73.5200	0.000%	4	4	-79.869%