Dark

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

EOD

Jun 26, 2026

23.50+6.818%(+1.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	23.6300	23.6300	23.5000	23.5000	+6.818%	11	508	0.000%
2026-06-25	22.0000	22.0000	22.0000	22.0000	-12.351%	1	502	+6.818%
2026-06-24	25.0500	25.1000	24.4500	25.1000	+1.210%	4	502	-6.375%
2026-06-23	25.1000	25.5000	24.8000	24.8000	+18.095%	21	499	-5.242%
2026-06-22	21.5000	22.0000	21.0000	21.0000	-7.692%	4	514	+11.905%
2026-06-18	22.4800	23.1500	22.4800	22.7500	-2.402%	37	511	+3.297%
2026-06-17	22.3800	23.3100	22.0800	23.3100	-2.059%	6	511	+0.815%
2026-06-16	21.9000	23.8000	21.8000	23.8000	+7.449%	6	511	-1.261%
2026-06-15	22.8000	22.8000	22.1500	22.1500	-14.147%	6	511	+6.095%
2026-06-12	25.9600	26.2500	25.7500	25.8000	-20.542%	46	511	-8.915%
2026-06-10	32.4900	32.4900	32.4700	32.4700	-0.855%	2	510	-27.626%
2026-06-09	31.1000	34.4000	30.7500	32.7500	+8.336%	91	509	-28.244%
2026-06-08	30.3000	30.3000	29.1000	30.2300	-8.533%	36	428	-22.263%
2026-06-05	30.5000	33.6600	30.5000	33.0500	+22.091%	131	403	-28.896%
2026-06-04	28.0000	28.2500	26.8100	27.0700	+2.538%	41	352	-13.188%
2026-06-03	26.8000	26.8000	25.8500	26.4000	-11.111%	98	345	-10.985%
2026-06-01	30.4500	30.4500	29.7000	29.7000	-3.100%	37	260	-20.875%
2026-05-28	30.6500	30.6500	30.6500	30.6500	+4.894%	2	228	-23.328%
2026-05-27	28.8500	29.2200	28.3500	29.2200	+2.707%	25	228	-19.576%
2026-05-26	28.6100	28.7000	28.4500	28.4500	-10.955%	16	238	-17.399%
2026-05-22	31.9100	31.9500	31.9100	31.9500	-4.054%	5	238	-26.448%
2026-05-21	34.2500	34.2500	33.3000	33.3000	-9.634%	24	238	-29.429%
2026-05-20	36.3500	36.8500	35.7000	36.8500	-10.990%	14	238	-36.228%
2026-05-19	41.6000	41.6000	41.4000	41.4000	+10.106%	2	251	-43.237%
2026-05-18	37.6000	37.6000	37.6000	37.6000	+1.622%	1	251	-37.500%
2026-05-15	37.3000	37.4000	36.8500	37.0000	+9.955%	36	251	-36.486%
2026-05-14	34.4000	34.4000	33.5000	33.6500	-3.026%	25	238	-30.163%
2026-05-13	34.7000	34.7000	34.7000	34.7000	-9.635%	1	217	-32.277%
2026-05-12	38.4000	38.4000	38.4000	38.4000	+11.143%	1	217	-38.802%
2026-05-11	34.2500	34.6000	34.2500	34.5500	-1.286%	27	217	-31.983%
2026-05-08	35.0000	35.0000	35.0000	35.0000	-5.405%	5	217	-32.857%
2026-05-07	37.0000	37.0000	37.0000	37.0000	+7.029%	10	212	-36.486%
2026-05-06	34.4000	34.5700	34.4000	34.5700	-8.521%	3	222	-32.022%
2026-05-05	39.0000	39.0000	37.7900	37.7900	-14.599%	8	219	-37.814%
2026-05-01	44.5500	44.5500	44.2500	44.2500	-1.228%	53	189	-46.893%
2026-04-30	45.6000	45.6000	44.8000	44.8000	+11.029%	24	189	-47.545%
2026-04-24	41.0000	41.0000	40.3500	40.3500	-7.241%	6	170	-41.760%
2026-04-23	43.4000	44.0000	43.3000	43.5000	-2.728%	4	167	-45.977%
2026-04-22	44.7200	44.7200	44.7200	44.7200	+4.121%	5	167	-47.451%
2026-04-17	43.0000	43.0000	42.9500	42.9500	-8.753%	26	167	-45.285%
2026-04-15	47.0700	47.0700	47.0700	47.0700	+9.262%	1	152	-50.074%
2026-04-14	42.6500	43.0800	42.5000	43.0800	-5.630%	18	151	-45.450%
2026-04-13	45.4000	45.6500	45.4000	45.6500	+0.110%	6	138	-48.521%
2026-04-10	44.8500	45.6000	44.8500	45.6000	-5.979%	4	133	-48.465%
2026-04-09	48.9500	48.9500	48.5000	48.5000	-7.443%	3	136	-51.546%
2026-04-08	51.0000	52.4000	51.0000	52.4000	-17.023%	7	136	-55.153%
2026-04-07	63.1500	63.1500	63.1500	63.1500	-1.174%	1	134	-62.787%
2026-04-06	63.9000	63.9000	63.9000	63.9000	+2.651%	1	134	-63.224%
2026-04-01	62.2500	62.2500	62.2500	62.2500	-15.133%	1	134	-62.249%
2026-03-30	73.3500	73.3500	73.3500	73.3500	+8.828%	1	135	-67.962%
2026-03-27	66.6500	67.4000	66.6500	67.4000	+18.558%	2	134	-65.134%
2026-03-23	55.7000	56.8500	55.7000	56.8500	-4.373%	4	133	-58.663%
2026-03-19	59.4500	59.4500	59.4500	59.4500	-7.829%	1	129	-60.471%
2026-03-16	64.5000	64.5000	64.5000	64.5000	-8.692%	1	129	-63.566%
2026-03-06	70.7500	70.7500	70.6400	70.6400	+4.963%	2	129	-66.733%
2026-03-05	65.8000	70.0000	65.8000	67.3000	+6.995%	9	128	-65.082%
2026-03-04	62.9000	62.9000	62.9000	62.9000	+10.351%	2	122	-62.639%
2026-02-27	58.6000	58.6000	57.0000	57.0000	+9.827%	4	120	-58.772%
2026-02-25	51.5000	52.2500	51.5000	51.9000	-4.244%	18	105	-54.721%
2026-02-24	55.7000	55.7000	52.9500	54.2000	+1.214%	12	105	-56.642%
2026-02-23	53.9700	53.9700	53.5500	53.5500	-3.860%	3	101	-56.116%
2026-02-20	55.7000	55.7000	55.7000	55.7000	-5.353%	1	100	-57.810%
2026-02-19	58.8500	58.8500	58.8500	58.8500	+4.996%	1	100	-60.068%
2026-02-18	56.0500	56.0500	56.0500	56.0500	-3.859%	5	99	-58.073%
2026-02-13	58.1500	58.3000	58.1500	58.3000	+0.258%	42	62	-59.691%
2026-02-11	58.2500	58.2500	58.1500	58.1500	-0.172%	2	62	-59.587%
2026-02-03	55.3500	58.2500	55.3500	58.2500	+4.484%	2	61	-59.657%
2026-02-02	54.7500	56.1000	54.3500	55.7500	+4.793%	22	61	-57.848%
2026-01-30	54.5000	54.6200	53.2000	53.2000	-0.635%	12	46	-55.827%
2026-01-29	53.5500	54.5000	53.5400	53.5400	-3.462%	34	36	-56.108%
2026-01-28	54.8500	55.4600	54.8500	55.4600	+0.836%	2	6	-57.627%
2026-01-27	55.0000	55.0000	55.0000	55.0000	-12.837%	1	4	-57.273%
2026-01-23	63.1000	63.1000	63.1000	63.1000	+0.510%	1	4	-62.758%
2026-01-13	62.7800	62.7800	62.7800	62.7800	+1.095%	1	3	-62.568%
2026-01-09	64.0000	64.0000	62.1000	62.1000	-5.335%	3	3	-62.158%
2026-01-06	65.6000	65.6000	65.6000	65.6000	0.000%	1	1	-64.177%