Dark

LRCX20270115P260
LRCX Jan 15 2027 260.00 Put (LRCX270115P00260000)
option OPRA

EOD

Sep 29, 2026

13.50-11.880%(-1.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.5000	13.5000	13.5000	13.5000	-11.880%	3	2,545	0.000%
2026-09-28	15.2500	15.3200	15.2500	15.3200	-3.222%	501	2,453	-11.880%
2026-09-25	16.2100	16.2100	15.8300	15.8300	-11.564%	3	2,099	-14.719%
2026-09-24	17.9000	17.9000	17.9000	17.9000	+0.562%	2	2,101	-24.581%
2026-09-23	18.9000	18.9000	17.6000	17.8000	+5.952%	4	2,101	-24.157%
2026-09-22	18.5000	18.6300	16.8000	16.8000	-11.765%	28	2,102	-19.643%
2026-09-21	21.2800	21.6000	19.0000	19.0400	-21.582%	471	2,112	-29.097%
2026-09-18	24.4500	24.5500	24.2000	24.2800	-15.105%	17	2,356	-44.399%
2026-09-17	28.9500	28.9500	28.6000	28.6000	+3.623%	4	2,343	-52.797%
2026-09-16	27.6000	27.6000	27.6000	27.6000	-7.631%	2	2,345	-51.087%
2026-09-15	26.9200	30.5500	26.9200	29.8800	+6.524%	21	2,345	-54.819%
2026-09-14	29.0000	29.0000	27.0100	28.0500	+31.752%	753	2,340	-51.872%
2026-09-11	20.8500	21.4700	20.8500	21.2900	-2.608%	19	2,580	-36.590%
2026-09-10	21.1500	21.9000	20.8500	21.8600	+12.913%	82	2,580	-38.243%
2026-09-09	19.3500	19.3600	19.2500	19.3600	+6.374%	6	2,514	-30.269%
2026-09-08	19.1000	19.1000	18.2000	18.2000	-15.935%	11	2,517	-25.824%
2026-09-04	21.0000	21.6500	20.8100	21.6500	-6.882%	97	2,417	-37.644%
2026-09-03	23.9000	24.0000	23.2500	23.2500	-4.517%	6	2,417	-41.935%
2026-09-02	24.4000	24.7100	24.3500	24.3500	+0.620%	15	2,411	-44.559%
2026-09-01	24.0500	24.7000	23.8500	24.2000	+13.084%	155	2,398	-44.215%
2026-08-31	21.6500	21.7000	21.0300	21.4000	-2.948%	51	2,348	-36.916%
2026-08-28	20.9500	22.0500	20.9500	22.0500	+7.299%	5	2,319	-38.776%
2026-08-27	21.2000	21.4000	20.5500	20.5500	-3.294%	14	2,318	-34.307%
2026-08-26	22.2000	22.2000	21.2500	21.2500	-3.409%	15	2,311	-36.471%
2026-08-25	23.1500	23.1500	22.0000	22.0000	-11.290%	13	2,310	-38.636%
2026-08-24	25.8500	25.9000	24.8000	24.8000	+5.532%	6	2,304	-45.565%
2026-08-21	25.5500	25.5500	23.4500	23.5000	-6.931%	573	2,305	-42.553%
2026-08-20	24.0500	25.2500	24.0500	25.2500	+2.851%	63	1,777	-46.535%
2026-08-19	24.3000	25.3500	24.3000	24.5500	+11.591%	11	1,787	-45.010%
2026-08-18	22.6500	22.9000	21.9100	22.0000	+21.212%	16	1,791	-38.636%
2026-08-17	19.9200	20.0000	18.1500	18.1500	-17.687%	40	1,787	-25.620%
2026-08-14	21.3500	22.8500	21.1000	22.0500	+7.824%	8	1,778	-38.776%
2026-08-13	22.6500	22.6500	20.2000	20.4500	-9.513%	614	1,685	-33.985%
2026-08-12	23.6900	24.4400	22.5000	22.6000	-17.064%	30	1,334	-40.265%
2026-08-11	28.8200	28.8200	27.2500	27.2500	-9.408%	68	1,332	-50.459%
2026-08-10	30.3200	31.3000	30.0800	30.0800	-6.000%	58	1,331	-55.120%
2026-08-07	32.0000	32.0000	32.0000	32.0000	-5.381%	5	1,302	-57.813%
2026-08-06	34.8000	34.8000	33.8200	33.8200	-5.266%	113	1,307	-60.083%
2026-08-05	34.9500	37.7500	34.9500	35.7000	-0.363%	32	1,399	-62.185%
2026-08-04	35.8500	36.0000	35.8300	35.8300	-11.246%	18	1,386	-62.322%
2026-08-03	41.5500	41.5500	40.3700	40.3700	+3.116%	20	1,381	-66.559%
2026-07-31	38.5000	39.9000	38.4500	39.1500	-5.206%	64	1,374	-65.517%
2026-07-30	41.9700	42.2000	39.3000	41.3000	-23.632%	29	1,402	-67.312%
2026-07-29	56.5100	58.4000	54.0800	54.0800	+1.463%	95	1,390	-75.037%
2026-07-28	54.0400	57.2600	52.4500	53.3000	+5.754%	147	1,315	-74.672%
2026-07-27	48.2200	50.4000	48.2200	50.4000	+13.514%	7	1,279	-73.214%
2026-07-24	42.8000	44.4000	41.1500	44.4000	+5.213%	20	1,279	-69.595%
2026-07-23	43.1000	43.1000	41.3000	42.2000	+0.957%	204	1,266	-68.009%
2026-07-22	43.3500	43.5500	41.7500	41.8000	-0.239%	18	1,205	-67.703%
2026-07-21	39.2500	42.3500	39.2500	41.9000	-8.215%	17	1,200	-67.780%
2026-07-20	44.2500	45.6500	44.2000	45.6500	+8.820%	55	1,194	-70.427%
2026-07-17	43.2500	43.3500	40.8500	41.9500	+10.686%	38	1,186	-67.819%
2026-07-15	38.7500	38.7500	37.9000	37.9000	+3.978%	7	1,167	-64.380%
2026-07-13	36.5000	36.5500	36.3000	36.4500	+0.137%	26	1,161	-62.963%
2026-07-10	36.3600	36.4000	36.3600	36.4000	+5.355%	2	1,140	-62.912%
2026-07-09	32.9900	34.5500	32.9900	34.5500	-11.569%	21	1,141	-60.926%
2026-07-08	38.6700	39.0700	38.6700	39.0700	-4.823%	6	1,135	-65.447%
2026-07-07	42.3000	42.3000	40.7000	41.0500	+19.158%	4	1,135	-67.113%
2026-07-06	33.5700	34.8000	33.5700	34.4500	+21.731%	4	1,136	-60.813%
2026-07-01	25.1500	28.3000	25.1500	28.3000	+28.054%	31	1,136	-52.297%
2026-06-30	22.4500	23.1500	22.0000	22.1000	-8.979%	61	1,105	-38.914%
2026-06-29	24.7500	24.7500	24.2800	24.2800	-12.505%	7	1,057	-44.399%
2026-06-26	27.7500	28.2000	27.7500	27.7500	+10.119%	119	1,062	-51.351%
2026-06-25	26.4300	26.4300	24.5500	25.2000	-11.579%	9	1,104	-46.429%
2026-06-24	27.4500	28.5500	27.4500	28.5000	-0.350%	224	1,109	-52.632%
2026-06-23	28.3000	28.6500	28.0900	28.6000	+26.829%	113	905	-52.797%
2026-06-22	24.5000	24.5500	22.4500	22.5500	-12.597%	73	977	-40.133%
2026-06-18	25.3200	26.5100	25.3200	25.8000	-0.846%	23	921	-47.674%
2026-06-17	25.0000	26.3000	24.8400	26.0200	-2.547%	54	921	-48.117%
2026-06-16	26.9500	26.9500	26.7000	26.7000	+6.163%	12	921	-49.438%
2026-06-15	25.7200	25.7200	25.1000	25.1500	-13.514%	18	931	-46.322%
2026-06-12	30.3000	30.3000	29.0800	29.0800	-6.072%	2	945	-53.576%
2026-06-11	33.0000	33.0000	30.5500	30.9600	-14.945%	10	945	-56.395%
2026-06-10	32.6000	36.6000	32.0000	36.4000	+1.534%	74	940	-62.912%
2026-06-09	30.5500	37.6000	30.3500	35.8500	+3.943%	87	902	-62.343%
2026-06-08	33.0500	34.4900	32.7800	34.4900	-7.285%	26	870	-60.858%
2026-06-05	33.3500	37.2900	33.3500	37.2000	+22.248%	141	867	-63.710%
2026-06-04	31.7500	32.0500	30.4300	30.4300	+4.105%	69	785	-55.636%
2026-06-03	31.1500	31.1500	29.2200	29.2300	-13.776%	18	736	-53.815%
2026-06-01	34.3000	34.4400	33.9000	33.9000	+2.417%	41	740	-60.177%
2026-05-29	32.2400	33.6700	32.2400	33.1000	-0.601%	7	725	-59.215%
2026-05-27	32.2800	33.3000	32.2800	33.3000	-6.983%	6	722	-59.459%
2026-05-22	36.1700	36.1700	35.4500	35.8000	-4.787%	20	724	-62.291%
2026-05-21	38.1500	38.1500	37.0000	37.6000	-7.843%	14	728	-64.096%
2026-05-20	40.9500	41.3500	40.7500	40.8000	-13.191%	38	728	-66.912%
2026-05-19	47.0000	47.0000	47.0000	47.0000	+7.798%	1	707	-71.277%
2026-05-18	43.6000	43.6000	43.6000	43.6000	+5.441%	1	707	-69.037%
2026-05-15	42.0500	42.0500	41.1000	41.3500	+6.986%	270	707	-67.352%
2026-05-13	39.1500	39.1500	38.3500	38.6500	-0.207%	10	449	-65.071%
2026-05-11	38.9000	38.9000	38.5000	38.7300	+0.363%	18	440	-65.143%
2026-05-08	38.6500	39.5000	38.5900	38.5900	-5.184%	291	432	-65.017%
2026-05-07	40.3800	40.7000	40.3800	40.7000	+5.168%	10	233	-66.830%
2026-05-06	38.7300	39.0000	38.3000	38.7000	-10.209%	73	223	-65.116%
2026-05-05	43.7500	43.7500	43.1000	43.1000	-11.680%	2	184	-68.677%
2026-05-04	49.1000	49.1000	48.8000	48.8000	-1.314%	8	184	-72.336%
2026-05-01	49.5500	49.5500	49.4500	49.4500	-1.494%	2	182	-72.700%
2026-04-30	50.2000	50.2000	50.2000	50.2000	-8.260%	3	182	-73.108%
2026-04-29	54.7200	54.7200	54.7200	54.7200	+9.222%	5	179	-75.329%
2026-04-27	50.4600	50.8100	50.1000	50.1000	+9.389%	46	174	-73.054%
2026-04-24	45.8000	45.8000	45.4000	45.8000	-10.108%	16	159	-70.524%
2026-04-23	49.5000	51.6000	48.9000	50.9500	+4.835%	71	145	-73.503%
2026-04-22	49.2000	49.2000	48.6000	48.6000	-0.816%	2	107	-72.222%
2026-04-20	49.0000	49.0000	49.0000	49.0000	+0.927%	1	107	-72.449%
2026-04-17	48.5800	48.5800	48.4000	48.5500	-3.287%	15	107	-72.194%
2026-04-16	50.2000	50.2000	50.2000	50.2000	-3.499%	5	96	-73.108%
2026-04-15	52.0200	52.0200	52.0200	52.0200	+9.286%	1	95	-74.048%
2026-04-14	47.9000	47.9000	47.6000	47.6000	-5.274%	6	95	-71.639%
2026-04-13	50.6500	50.6500	50.2500	50.2500	-0.495%	9	89	-73.134%
2026-04-10	50.5000	51.3800	50.0500	50.5000	-6.947%	30	85	-73.267%
2026-04-09	54.5000	54.5000	54.2700	54.2700	-6.992%	6	69	-75.124%
2026-04-08	58.3500	58.3500	58.3500	58.3500	-16.344%	1	65	-76.864%
2026-04-01	68.7500	69.7500	68.7500	69.7500	-7.247%	6	64	-80.645%
2026-03-27	74.6000	75.2000	74.6000	75.2000	+20.320%	3	63	-82.048%
2026-03-23	61.6000	62.5000	61.6000	62.5000	-9.551%	10	64	-78.400%
2026-03-20	66.0000	69.1500	66.0000	69.1000	+9.249%	6	60	-80.463%
2026-03-19	65.4500	65.4500	63.2500	63.2500	-4.456%	4	56	-78.656%
2026-03-18	65.1000	66.2000	65.0000	66.2000	-7.477%	5	53	-79.607%
2026-03-16	71.2000	71.5500	71.2000	71.5500	-0.209%	2	49	-81.132%
2026-03-03	71.9500	72.0000	71.7000	71.7000	+9.885%	32	48	-81.172%
2026-02-26	65.2500	65.2500	65.2500	65.2500	+11.921%	2	32	-79.310%
2026-02-25	56.1500	58.3000	56.1500	58.3000	-0.935%	22	42	-76.844%
2026-02-24	58.5000	58.8500	58.5000	58.8500	-5.081%	15	42	-77.060%
2026-02-18	62.0000	62.0000	62.0000	62.0000	-4.025%	4	33	-78.226%
2026-02-17	64.6000	64.6000	64.6000	64.6000	-0.232%	1	29	-79.102%
2026-02-13	64.7500	64.7500	64.7500	64.7500	-2.042%	1	28	-79.151%
2026-02-12	66.1000	66.1000	66.1000	66.1000	-2.074%	10	28	-79.576%
2026-02-06	67.5000	67.5000	67.5000	67.5000	+9.047%	1	18	-80.000%
2026-02-02	61.9000	61.9000	61.9000	61.9000	+3.685%	6	17	-78.191%
2026-01-30	59.7000	59.7000	59.7000	59.7000	-2.848%	1	11	-77.387%
2026-01-27	61.4500	61.4500	61.4500	61.4500	-22.607%	3	10	-78.031%
2026-01-05	80.2500	80.6500	79.4000	79.4000	0.000%	11	7	-82.997%