Dark

LRCX20270115P250
LRCX Jan 15 2027 250.00 Put (LRCX270115P00250000)
option OPRA

EOD

Sep 29, 2026

11.20-9.677%(-1.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.0000	11.2000	10.9000	11.2000	-9.677%	7	2,105	0.000%
2026-09-28	12.6000	12.6100	12.4000	12.4000	-0.800%	323	2,107	-9.677%
2026-09-25	13.4100	13.5500	12.2500	12.5000	-14.030%	138	1,785	-10.400%
2026-09-24	14.6500	14.6500	14.5400	14.5400	-1.757%	2	1,911	-22.971%
2026-09-23	15.4000	15.4000	14.8000	14.8000	+2.422%	9	1,910	-24.324%
2026-09-22	17.5500	17.5500	14.2800	14.4500	-7.074%	14	1,901	-22.491%
2026-09-21	17.0000	17.6000	15.5000	15.5500	-21.859%	58	1,901	-27.974%
2026-09-18	21.0000	21.0000	19.7900	19.9000	-17.083%	33	1,907	-43.719%
2026-09-17	24.1300	24.2300	23.8500	24.0000	-2.041%	6	1,923	-53.333%
2026-09-16	24.5000	24.5000	24.5000	24.5000	-1.804%	1	1,922	-54.286%
2026-09-15	24.0000	25.4300	24.0000	24.9500	+5.053%	25	1,922	-55.110%
2026-09-14	25.0000	25.0000	22.5000	23.7500	+31.143%	110	1,906	-52.842%
2026-09-11	17.5000	18.1100	17.4000	18.1100	-0.220%	9	1,916	-38.156%
2026-09-10	17.3000	18.2000	17.1500	18.1500	+12.384%	15	1,913	-38.292%
2026-09-09	15.3400	16.1500	15.3400	16.1500	+4.870%	10	1,906	-30.650%
2026-09-08	15.7400	15.8500	15.2700	15.4000	-14.444%	162	1,900	-27.273%
2026-09-04	16.5000	18.2500	16.1900	18.0000	-10.000%	36	1,998	-37.778%
2026-09-03	20.6500	20.6500	20.0000	20.0000	-1.235%	13	1,998	-44.000%
2026-09-02	20.2000	20.7400	20.0400	20.2500	+0.847%	19	1,995	-44.691%
2026-09-01	20.0000	20.3000	19.9300	20.0800	+13.768%	24	1,988	-44.223%
2026-08-31	18.1000	18.1000	17.5000	17.6500	-7.105%	61	1,995	-36.544%
2026-08-28	17.5000	19.0000	17.5000	19.0000	+9.510%	66	1,938	-41.053%
2026-08-27	17.4000	17.4500	17.3000	17.3500	-6.469%	28	1,911	-35.447%
2026-08-26	18.6000	19.0000	17.8000	18.5500	+1.311%	130	1,908	-39.623%
2026-08-25	18.7000	18.7500	18.3100	18.3100	-11.759%	9	1,793	-38.831%
2026-08-24	22.2000	22.2000	20.7500	20.7500	+4.010%	5	1,785	-46.024%
2026-08-21	20.8000	21.5500	19.9500	19.9500	-4.545%	28	1,785	-43.860%
2026-08-20	20.5000	21.5000	20.5000	20.9000	-2.791%	88	1,783	-46.411%
2026-08-19	19.0000	21.8500	19.0000	21.5000	+13.877%	78	1,826	-47.907%
2026-08-18	18.3000	19.7000	18.3000	18.8800	+19.494%	56	1,782	-40.678%
2026-08-17	16.8100	16.8800	15.3500	15.8000	-11.978%	51	1,798	-29.114%
2026-08-14	18.0500	19.4000	17.9500	17.9500	+1.815%	42	1,827	-37.604%
2026-08-13	18.9000	19.2000	17.3500	17.6300	-13.153%	30	1,838	-36.472%
2026-08-12	20.3200	20.8400	19.3700	20.3000	-13.800%	29	1,863	-44.828%
2026-08-11	25.0800	25.0800	23.5500	23.5500	-9.108%	64	1,870	-52.442%
2026-08-10	26.3400	27.0000	25.9100	25.9100	-6.799%	12	1,869	-56.773%
2026-08-07	30.4000	30.4000	27.7500	27.8000	-6.774%	24	1,864	-59.712%
2026-08-06	31.6000	31.6000	29.7000	29.8200	-1.908%	75	1,865	-62.441%
2026-08-05	33.0000	33.0000	30.4000	30.4000	-3.949%	31	1,876	-63.158%
2026-08-04	32.1200	32.1200	31.3500	31.6500	-11.096%	15	1,857	-64.613%
2026-08-03	36.9000	37.3000	35.6000	35.6000	+2.299%	7	1,851	-68.539%
2026-07-31	34.2500	35.2300	34.2500	34.8000	-5.177%	52	1,847	-67.816%
2026-07-30	36.6300	37.6200	35.4100	36.7000	-27.685%	61	1,824	-69.482%
2026-07-29	49.7400	51.0000	49.6800	50.7500	+4.855%	417	1,829	-77.931%
2026-07-28	45.8000	50.0000	45.8000	48.4000	+11.392%	45	1,412	-76.860%
2026-07-27	41.1000	45.3800	40.9500	43.4500	+11.410%	653	1,408	-74.223%
2026-07-24	37.5200	39.0000	37.5000	39.0000	+4.000%	7	949	-71.282%
2026-07-21	38.3000	38.3000	37.0500	37.5000	-7.862%	20	943	-70.133%
2026-07-20	37.2500	40.7100	37.2000	40.7000	+1.244%	137	934	-72.482%
2026-07-17	38.0000	40.2000	36.8500	40.2000	+17.372%	166	881	-72.139%
2026-07-16	34.2500	34.2500	34.2500	34.2500	-1.439%	1	730	-67.299%
2026-07-15	31.0000	34.7500	31.0000	34.7500	+12.460%	11	730	-67.770%
2026-07-14	30.7000	30.9000	30.7000	30.9000	-5.649%	6	729	-63.754%
2026-07-13	32.0000	32.7500	32.0000	32.7500	+9.349%	2	724	-65.802%
2026-07-10	29.9500	29.9500	29.3000	29.9500	-2.124%	211	724	-62.604%
2026-07-09	29.4700	30.6000	29.4700	30.6000	-12.446%	3	520	-63.399%
2026-07-08	34.9500	34.9500	34.9500	34.9500	-4.768%	1	519	-67.954%
2026-07-07	37.7000	37.7000	36.3000	36.7000	+18.006%	5	519	-69.482%
2026-07-06	29.3300	31.1000	29.3300	31.1000	+0.323%	5	522	-63.987%
2026-07-02	31.0500	31.5000	31.0000	31.0000	+22.675%	13	506	-63.871%
2026-07-01	23.3000	25.2700	23.3000	25.2700	+33.000%	15	506	-55.679%
2026-06-30	20.0700	20.0700	19.0000	19.0000	-19.149%	29	496	-41.053%
2026-06-26	23.6300	23.6300	23.5000	23.5000	+6.818%	11	508	-52.340%
2026-06-25	22.0000	22.0000	22.0000	22.0000	-12.351%	1	502	-49.091%
2026-06-24	25.0500	25.1000	24.4500	25.1000	+1.210%	4	502	-55.378%
2026-06-23	25.1000	25.5000	24.8000	24.8000	+18.095%	21	499	-54.839%
2026-06-22	21.5000	22.0000	21.0000	21.0000	-7.692%	4	514	-46.667%
2026-06-18	22.4800	23.1500	22.4800	22.7500	-2.402%	37	511	-50.769%
2026-06-17	22.3800	23.3100	22.0800	23.3100	-2.059%	6	511	-51.952%
2026-06-16	21.9000	23.8000	21.8000	23.8000	+7.449%	6	511	-52.941%
2026-06-15	22.8000	22.8000	22.1500	22.1500	-14.147%	6	511	-49.436%
2026-06-12	25.9600	26.2500	25.7500	25.8000	-20.542%	46	511	-56.589%
2026-06-10	32.4900	32.4900	32.4700	32.4700	-0.855%	2	510	-65.507%
2026-06-09	31.1000	34.4000	30.7500	32.7500	+8.336%	91	509	-65.802%
2026-06-08	30.3000	30.3000	29.1000	30.2300	-8.533%	36	428	-62.951%
2026-06-05	30.5000	33.6600	30.5000	33.0500	+22.091%	131	403	-66.112%
2026-06-04	28.0000	28.2500	26.8100	27.0700	+2.538%	41	352	-58.626%
2026-06-03	26.8000	26.8000	25.8500	26.4000	-11.111%	98	345	-57.576%
2026-06-01	30.4500	30.4500	29.7000	29.7000	-3.100%	37	260	-62.290%
2026-05-28	30.6500	30.6500	30.6500	30.6500	+4.894%	2	228	-63.458%
2026-05-27	28.8500	29.2200	28.3500	29.2200	+2.707%	25	228	-61.670%
2026-05-26	28.6100	28.7000	28.4500	28.4500	-10.955%	16	238	-60.633%
2026-05-22	31.9100	31.9500	31.9100	31.9500	-4.054%	5	238	-64.945%
2026-05-21	34.2500	34.2500	33.3000	33.3000	-9.634%	24	238	-66.366%
2026-05-20	36.3500	36.8500	35.7000	36.8500	-10.990%	14	238	-69.607%
2026-05-19	41.6000	41.6000	41.4000	41.4000	+10.106%	2	251	-72.947%
2026-05-18	37.6000	37.6000	37.6000	37.6000	+1.622%	1	251	-70.213%
2026-05-15	37.3000	37.4000	36.8500	37.0000	+9.955%	36	251	-69.730%
2026-05-14	34.4000	34.4000	33.5000	33.6500	-3.026%	25	238	-66.716%
2026-05-13	34.7000	34.7000	34.7000	34.7000	-9.635%	1	217	-67.723%
2026-05-12	38.4000	38.4000	38.4000	38.4000	+11.143%	1	217	-70.833%
2026-05-11	34.2500	34.6000	34.2500	34.5500	-1.286%	27	217	-67.583%
2026-05-08	35.0000	35.0000	35.0000	35.0000	-5.405%	5	217	-68.000%
2026-05-07	37.0000	37.0000	37.0000	37.0000	+7.029%	10	212	-69.730%
2026-05-06	34.4000	34.5700	34.4000	34.5700	-8.521%	3	222	-67.602%
2026-05-05	39.0000	39.0000	37.7900	37.7900	-14.599%	8	219	-70.363%
2026-05-01	44.5500	44.5500	44.2500	44.2500	-1.228%	53	189	-74.689%
2026-04-30	45.6000	45.6000	44.8000	44.8000	+11.029%	24	189	-75.000%
2026-04-24	41.0000	41.0000	40.3500	40.3500	-7.241%	6	170	-72.243%
2026-04-23	43.4000	44.0000	43.3000	43.5000	-2.728%	4	167	-74.253%
2026-04-22	44.7200	44.7200	44.7200	44.7200	+4.121%	5	167	-74.955%
2026-04-17	43.0000	43.0000	42.9500	42.9500	-8.753%	26	167	-73.923%
2026-04-15	47.0700	47.0700	47.0700	47.0700	+9.262%	1	152	-76.206%
2026-04-14	42.6500	43.0800	42.5000	43.0800	-5.630%	18	151	-74.002%
2026-04-13	45.4000	45.6500	45.4000	45.6500	+0.110%	6	138	-75.465%
2026-04-10	44.8500	45.6000	44.8500	45.6000	-5.979%	4	133	-75.439%
2026-04-09	48.9500	48.9500	48.5000	48.5000	-7.443%	3	136	-76.907%
2026-04-08	51.0000	52.4000	51.0000	52.4000	-17.023%	7	136	-78.626%
2026-04-07	63.1500	63.1500	63.1500	63.1500	-1.174%	1	134	-82.264%
2026-04-06	63.9000	63.9000	63.9000	63.9000	+2.651%	1	134	-82.473%
2026-04-01	62.2500	62.2500	62.2500	62.2500	-15.133%	1	134	-82.008%
2026-03-30	73.3500	73.3500	73.3500	73.3500	+8.828%	1	135	-84.731%
2026-03-27	66.6500	67.4000	66.6500	67.4000	+18.558%	2	134	-83.383%
2026-03-23	55.7000	56.8500	55.7000	56.8500	-4.373%	4	133	-80.299%
2026-03-19	59.4500	59.4500	59.4500	59.4500	-7.829%	1	129	-81.161%
2026-03-16	64.5000	64.5000	64.5000	64.5000	-8.692%	1	129	-82.636%
2026-03-06	70.7500	70.7500	70.6400	70.6400	+4.963%	2	129	-84.145%
2026-03-05	65.8000	70.0000	65.8000	67.3000	+6.995%	9	128	-83.358%
2026-03-04	62.9000	62.9000	62.9000	62.9000	+10.351%	2	122	-82.194%
2026-02-27	58.6000	58.6000	57.0000	57.0000	+9.827%	4	120	-80.351%
2026-02-25	51.5000	52.2500	51.5000	51.9000	-4.244%	18	105	-78.420%
2026-02-24	55.7000	55.7000	52.9500	54.2000	+1.214%	12	105	-79.336%
2026-02-23	53.9700	53.9700	53.5500	53.5500	-3.860%	3	101	-79.085%
2026-02-20	55.7000	55.7000	55.7000	55.7000	-5.353%	1	100	-79.892%
2026-02-19	58.8500	58.8500	58.8500	58.8500	+4.996%	1	100	-80.969%
2026-02-18	56.0500	56.0500	56.0500	56.0500	-3.859%	5	99	-80.018%
2026-02-13	58.1500	58.3000	58.1500	58.3000	+0.258%	42	62	-80.789%
2026-02-11	58.2500	58.2500	58.1500	58.1500	-0.172%	2	62	-80.739%
2026-02-03	55.3500	58.2500	55.3500	58.2500	+4.484%	2	61	-80.773%
2026-02-02	54.7500	56.1000	54.3500	55.7500	+4.793%	22	61	-79.910%
2026-01-30	54.5000	54.6200	53.2000	53.2000	-0.635%	12	46	-78.947%
2026-01-29	53.5500	54.5000	53.5400	53.5400	-3.462%	34	36	-79.081%
2026-01-28	54.8500	55.4600	54.8500	55.4600	+0.836%	2	6	-79.805%
2026-01-27	55.0000	55.0000	55.0000	55.0000	-12.837%	1	4	-79.636%
2026-01-23	63.1000	63.1000	63.1000	63.1000	+0.510%	1	4	-82.250%
2026-01-13	62.7800	62.7800	62.7800	62.7800	+1.095%	1	3	-82.160%
2026-01-09	64.0000	64.0000	62.1000	62.1000	-5.335%	3	3	-81.965%
2026-01-06	65.6000	65.6000	65.6000	65.6000	0.000%	1	1	-82.927%