Dark

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

EOD

Aug 13, 2026

20.45-9.513%(-2.15)614

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	22.6500	22.6500	20.2000	20.4500	-9.513%	614	1,685	0.000%
2026-08-12	23.6900	24.4400	22.5000	22.6000	-17.064%	30	1,334	-9.513%
2026-08-11	28.8200	28.8200	27.2500	27.2500	-9.408%	68	1,332	-24.954%
2026-08-10	30.3200	31.3000	30.0800	30.0800	-6.000%	58	1,331	-32.015%
2026-08-07	32.0000	32.0000	32.0000	32.0000	-5.381%	5	1,302	-36.094%
2026-08-06	34.8000	34.8000	33.8200	33.8200	-5.266%	113	1,307	-39.533%
2026-08-05	34.9500	37.7500	34.9500	35.7000	-0.363%	32	1,399	-42.717%
2026-08-04	35.8500	36.0000	35.8300	35.8300	-11.246%	18	1,386	-42.925%
2026-08-03	41.5500	41.5500	40.3700	40.3700	+3.116%	20	1,381	-49.344%
2026-07-31	38.5000	39.9000	38.4500	39.1500	-5.206%	64	1,374	-47.765%
2026-07-30	41.9700	42.2000	39.3000	41.3000	-23.632%	29	1,402	-50.484%
2026-07-29	56.5100	58.4000	54.0800	54.0800	+1.463%	95	1,390	-62.186%
2026-07-28	54.0400	57.2600	52.4500	53.3000	+5.754%	147	1,315	-61.632%
2026-07-27	48.2200	50.4000	48.2200	50.4000	+13.514%	7	1,279	-59.425%
2026-07-24	42.8000	44.4000	41.1500	44.4000	+5.213%	20	1,279	-53.941%
2026-07-23	43.1000	43.1000	41.3000	42.2000	+0.957%	204	1,266	-51.540%
2026-07-22	43.3500	43.5500	41.7500	41.8000	-0.239%	18	1,205	-51.077%
2026-07-21	39.2500	42.3500	39.2500	41.9000	-8.215%	17	1,200	-51.193%
2026-07-20	44.2500	45.6500	44.2000	45.6500	+8.820%	55	1,194	-55.203%
2026-07-17	43.2500	43.3500	40.8500	41.9500	+10.686%	38	1,186	-51.251%
2026-07-15	38.7500	38.7500	37.9000	37.9000	+3.978%	7	1,167	-46.042%
2026-07-13	36.5000	36.5500	36.3000	36.4500	+0.137%	26	1,161	-43.896%
2026-07-10	36.3600	36.4000	36.3600	36.4000	+5.355%	2	1,140	-43.819%
2026-07-09	32.9900	34.5500	32.9900	34.5500	-11.569%	21	1,141	-40.810%
2026-07-08	38.6700	39.0700	38.6700	39.0700	-4.823%	6	1,135	-47.658%
2026-07-07	42.3000	42.3000	40.7000	41.0500	+19.158%	4	1,135	-50.183%
2026-07-06	33.5700	34.8000	33.5700	34.4500	+21.731%	4	1,136	-40.639%
2026-07-01	25.1500	28.3000	25.1500	28.3000	+28.054%	31	1,136	-27.739%
2026-06-30	22.4500	23.1500	22.0000	22.1000	-8.979%	61	1,105	-7.466%
2026-06-29	24.7500	24.7500	24.2800	24.2800	-12.505%	7	1,057	-15.774%
2026-06-26	27.7500	28.2000	27.7500	27.7500	+10.119%	119	1,062	-26.306%
2026-06-25	26.4300	26.4300	24.5500	25.2000	-11.579%	9	1,104	-18.849%
2026-06-24	27.4500	28.5500	27.4500	28.5000	-0.350%	224	1,109	-28.246%
2026-06-23	28.3000	28.6500	28.0900	28.6000	+26.829%	113	905	-28.497%
2026-06-22	24.5000	24.5500	22.4500	22.5500	-12.597%	73	977	-9.313%
2026-06-18	25.3200	26.5100	25.3200	25.8000	-0.846%	23	921	-20.736%
2026-06-17	25.0000	26.3000	24.8400	26.0200	-2.547%	54	921	-21.407%
2026-06-16	26.9500	26.9500	26.7000	26.7000	+6.163%	12	921	-23.408%
2026-06-15	25.7200	25.7200	25.1000	25.1500	-13.514%	18	931	-18.688%
2026-06-12	30.3000	30.3000	29.0800	29.0800	-6.072%	2	945	-29.677%
2026-06-11	33.0000	33.0000	30.5500	30.9600	-14.945%	10	945	-33.947%
2026-06-10	32.6000	36.6000	32.0000	36.4000	+1.534%	74	940	-43.819%
2026-06-09	30.5500	37.6000	30.3500	35.8500	+3.943%	87	902	-42.957%
2026-06-08	33.0500	34.4900	32.7800	34.4900	-7.285%	26	870	-40.707%
2026-06-05	33.3500	37.2900	33.3500	37.2000	+22.248%	141	867	-45.027%
2026-06-04	31.7500	32.0500	30.4300	30.4300	+4.105%	69	785	-32.797%
2026-06-03	31.1500	31.1500	29.2200	29.2300	-13.776%	18	736	-30.038%
2026-06-01	34.3000	34.4400	33.9000	33.9000	+2.417%	41	740	-39.676%
2026-05-29	32.2400	33.6700	32.2400	33.1000	-0.601%	7	725	-38.218%
2026-05-27	32.2800	33.3000	32.2800	33.3000	-6.983%	6	722	-38.589%
2026-05-22	36.1700	36.1700	35.4500	35.8000	-4.787%	20	724	-42.877%
2026-05-21	38.1500	38.1500	37.0000	37.6000	-7.843%	14	728	-45.612%
2026-05-20	40.9500	41.3500	40.7500	40.8000	-13.191%	38	728	-49.877%
2026-05-19	47.0000	47.0000	47.0000	47.0000	+7.798%	1	707	-56.489%
2026-05-18	43.6000	43.6000	43.6000	43.6000	+5.441%	1	707	-53.096%
2026-05-15	42.0500	42.0500	41.1000	41.3500	+6.986%	270	707	-50.544%
2026-05-13	39.1500	39.1500	38.3500	38.6500	-0.207%	10	449	-47.089%
2026-05-11	38.9000	38.9000	38.5000	38.7300	+0.363%	18	440	-47.199%
2026-05-08	38.6500	39.5000	38.5900	38.5900	-5.184%	291	432	-47.007%
2026-05-07	40.3800	40.7000	40.3800	40.7000	+5.168%	10	233	-49.754%
2026-05-06	38.7300	39.0000	38.3000	38.7000	-10.209%	73	223	-47.158%
2026-05-05	43.7500	43.7500	43.1000	43.1000	-11.680%	2	184	-52.552%
2026-05-04	49.1000	49.1000	48.8000	48.8000	-1.314%	8	184	-58.094%
2026-05-01	49.5500	49.5500	49.4500	49.4500	-1.494%	2	182	-58.645%
2026-04-30	50.2000	50.2000	50.2000	50.2000	-8.260%	3	182	-59.263%
2026-04-29	54.7200	54.7200	54.7200	54.7200	+9.222%	5	179	-62.628%
2026-04-27	50.4600	50.8100	50.1000	50.1000	+9.389%	46	174	-59.182%
2026-04-24	45.8000	45.8000	45.4000	45.8000	-10.108%	16	159	-55.349%
2026-04-23	49.5000	51.6000	48.9000	50.9500	+4.835%	71	145	-59.863%
2026-04-22	49.2000	49.2000	48.6000	48.6000	-0.816%	2	107	-57.922%
2026-04-20	49.0000	49.0000	49.0000	49.0000	+0.927%	1	107	-58.265%
2026-04-17	48.5800	48.5800	48.4000	48.5500	-3.287%	15	107	-57.878%
2026-04-16	50.2000	50.2000	50.2000	50.2000	-3.499%	5	96	-59.263%
2026-04-15	52.0200	52.0200	52.0200	52.0200	+9.286%	1	95	-60.688%
2026-04-14	47.9000	47.9000	47.6000	47.6000	-5.274%	6	95	-57.038%
2026-04-13	50.6500	50.6500	50.2500	50.2500	-0.495%	9	89	-59.303%
2026-04-10	50.5000	51.3800	50.0500	50.5000	-6.947%	30	85	-59.505%
2026-04-09	54.5000	54.5000	54.2700	54.2700	-6.992%	6	69	-62.318%
2026-04-08	58.3500	58.3500	58.3500	58.3500	-16.344%	1	65	-64.953%
2026-04-01	68.7500	69.7500	68.7500	69.7500	-7.247%	6	64	-70.681%
2026-03-27	74.6000	75.2000	74.6000	75.2000	+20.320%	3	63	-72.806%
2026-03-23	61.6000	62.5000	61.6000	62.5000	-9.551%	10	64	-67.280%
2026-03-20	66.0000	69.1500	66.0000	69.1000	+9.249%	6	60	-70.405%
2026-03-19	65.4500	65.4500	63.2500	63.2500	-4.456%	4	56	-67.668%
2026-03-18	65.1000	66.2000	65.0000	66.2000	-7.477%	5	53	-69.109%
2026-03-16	71.2000	71.5500	71.2000	71.5500	-0.209%	2	49	-71.419%
2026-03-03	71.9500	72.0000	71.7000	71.7000	+9.885%	32	48	-71.478%
2026-02-26	65.2500	65.2500	65.2500	65.2500	+11.921%	2	32	-68.659%
2026-02-25	56.1500	58.3000	56.1500	58.3000	-0.935%	22	42	-64.923%
2026-02-24	58.5000	58.8500	58.5000	58.8500	-5.081%	15	42	-65.251%
2026-02-18	62.0000	62.0000	62.0000	62.0000	-4.025%	4	33	-67.016%
2026-02-17	64.6000	64.6000	64.6000	64.6000	-0.232%	1	29	-68.344%
2026-02-13	64.7500	64.7500	64.7500	64.7500	-2.042%	1	28	-68.417%
2026-02-12	66.1000	66.1000	66.1000	66.1000	-2.074%	10	28	-69.062%
2026-02-06	67.5000	67.5000	67.5000	67.5000	+9.047%	1	18	-69.704%
2026-02-02	61.9000	61.9000	61.9000	61.9000	+3.685%	6	17	-66.963%
2026-01-30	59.7000	59.7000	59.7000	59.7000	-2.848%	1	11	-65.745%
2026-01-27	61.4500	61.4500	61.4500	61.4500	-22.607%	3	10	-66.721%
2026-01-05	80.2500	80.6500	79.4000	79.4000	0.000%	11	7	-74.244%