Dark

LRCX20270115P270
LRCX Jan 15 2027 270.00 Put (LRCX270115P00270000)
option OPRA

EOD

Sep 29, 2026

16.55-12.941%(-2.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.5500	16.5500	16.5500	16.5500	-12.941%	2	1,186	0.000%
2026-09-28	19.0100	19.0100	19.0100	19.0100	-4.472%	1	1,185	-12.941%
2026-09-25	20.6000	20.6000	18.8500	19.9000	-7.657%	11	1,185	-16.834%
2026-09-24	22.6000	22.6000	21.5500	21.5500	-1.956%	9	1,180	-23.202%
2026-09-23	21.9600	21.9800	21.6800	21.9800	+6.647%	5	1,175	-24.704%
2026-09-22	22.5000	22.9500	20.6100	20.6100	-9.605%	49	1,176	-19.699%
2026-09-21	23.3000	23.9000	22.8000	22.8000	-20.998%	28	1,210	-27.412%
2026-09-18	30.4600	30.4600	28.4900	28.8600	-15.118%	16	1,196	-42.654%
2026-09-17	33.6700	34.0000	33.3500	34.0000	-3.382%	44	1,185	-51.324%
2026-09-16	32.7500	35.1900	32.7500	35.1900	+2.865%	8	1,142	-52.970%
2026-09-15	35.3500	35.4000	34.2100	34.2100	+2.579%	13	1,144	-51.622%
2026-09-14	32.2600	33.3500	31.6500	33.3500	+26.565%	125	1,144	-50.375%
2026-09-11	26.3500	26.3500	26.3500	26.3500	+1.737%	2	1,116	-37.192%
2026-09-10	24.9000	25.9000	24.9000	25.9000	+14.500%	13	1,114	-36.100%
2026-09-09	22.6200	22.6200	22.6200	22.6200	+2.122%	1	1,106	-26.835%
2026-09-08	21.8500	22.1500	21.8500	22.1500	-13.914%	8	1,106	-25.282%
2026-09-04	24.0500	25.8500	24.0500	25.7300	-16.731%	55	1,115	-35.678%
2026-09-03	30.9000	30.9000	30.9000	30.9000	+5.102%	1	1,115	-46.440%
2026-09-02	28.7000	29.4000	28.7000	29.4000	+4.813%	4	1,115	-43.707%
2026-09-01	28.1000	29.0000	27.7000	28.0500	+10.216%	100	1,115	-40.998%
2026-08-31	26.6100	26.6100	25.0000	25.4500	-1.927%	23	1,029	-34.971%
2026-08-28	23.9500	26.2200	23.8500	25.9500	+5.918%	12	1,028	-36.224%
2026-08-27	25.2000	25.2500	24.5000	24.5000	-1.210%	51	1,035	-32.449%
2026-08-26	27.4000	27.4000	24.8000	24.8000	-5.882%	34	990	-33.266%
2026-08-25	25.7500	27.5000	25.7500	26.3500	-3.303%	23	977	-37.192%
2026-08-24	30.0500	30.1000	27.2500	27.2500	0.000%	24	959	-39.266%
2026-08-21	28.2500	28.4500	27.2500	27.2500	-3.540%	47	960	-39.266%
2026-08-20	28.3500	29.3500	28.1000	28.2500	-1.910%	51	916	-41.416%
2026-08-19	28.3500	29.4800	28.3500	28.8000	+12.281%	64	895	-42.535%
2026-08-18	26.4500	26.7500	25.5000	25.6500	+20.706%	62	863	-35.478%
2026-08-17	23.3300	23.3300	21.2400	21.2500	-13.618%	16	807	-22.118%
2026-08-14	24.7200	26.4000	24.6000	24.6000	+4.017%	4	801	-32.724%
2026-08-13	25.5200	25.5200	23.4500	23.6500	-13.906%	75	800	-30.021%
2026-08-12	27.4800	27.6000	26.2500	27.4700	-12.572%	41	809	-39.752%
2026-08-11	31.9500	31.9700	31.3500	31.4200	-10.612%	52	809	-47.327%
2026-08-10	34.9500	35.1500	34.9500	35.1500	-3.034%	7	813	-52.916%
2026-08-07	37.0000	37.0000	36.2500	36.2500	-7.878%	50	807	-54.345%
2026-08-06	38.6500	39.3500	38.4000	39.3500	+0.383%	54	775	-57.942%
2026-08-05	39.2000	39.2000	39.2000	39.2000	-0.885%	1	738	-57.781%
2026-08-04	40.4000	40.6500	39.5500	39.5500	-15.329%	26	738	-58.154%
2026-08-03	46.5000	47.0000	46.3500	46.7100	+5.798%	27	740	-64.569%
2026-07-31	44.0300	44.2500	44.0300	44.1500	-5.359%	177	728	-62.514%
2026-07-30	47.0500	47.0500	46.6500	46.6500	-22.379%	3	597	-64.523%
2026-07-29	63.3500	64.3400	60.1000	60.1000	+4.667%	14	594	-72.463%
2026-07-28	60.9300	62.4100	57.3700	57.4200	+16.945%	23	590	-71.177%
2026-07-24	46.0800	49.1000	46.0800	49.1000	+4.357%	10	582	-66.293%
2026-07-21	47.6500	47.6500	47.0500	47.0500	-4.853%	10	574	-64.825%
2026-07-20	48.0500	49.4500	47.9500	49.4500	-0.703%	19	567	-66.532%
2026-07-17	47.2500	49.8000	45.6500	49.8000	+9.091%	30	553	-66.767%
2026-07-16	42.6000	45.7000	42.6000	45.6500	+19.503%	31	561	-63.746%
2026-07-14	38.3000	39.2000	38.2000	38.2000	-9.586%	16	536	-56.675%
2026-07-13	42.2200	42.2500	42.2200	42.2500	+7.506%	2	524	-60.828%
2026-07-10	39.3000	39.3000	39.3000	39.3000	+1.184%	4	524	-57.888%
2026-07-09	37.0200	38.8400	37.0200	38.8400	-10.300%	18	528	-57.389%
2026-07-08	42.6500	43.3000	42.6500	43.3000	-5.252%	2	529	-61.778%
2026-07-07	47.7700	48.7000	45.5000	45.7000	+18.701%	201	528	-63.786%
2026-07-06	37.0600	38.5000	37.0600	38.5000	-2.532%	11	369	-57.013%
2026-07-02	34.1000	39.8800	34.1000	39.5000	+62.887%	14	366	-58.101%
2026-06-30	24.6000	24.6000	24.2500	24.2500	-12.423%	19	366	-31.753%
2026-06-29	27.6900	27.6900	27.6900	27.6900	-10.388%	1	352	-40.231%
2026-06-26	30.7500	30.9000	30.7000	30.9000	+9.574%	7	352	-46.440%
2026-06-25	27.7000	28.2000	27.7000	28.2000	-10.900%	2	348	-41.312%
2026-06-24	31.0200	32.4000	30.7500	31.6500	-1.555%	10	347	-47.709%
2026-06-23	32.0000	32.1500	31.9000	32.1500	+15.856%	23	344	-48.523%
2026-06-22	27.5500	27.7500	27.0500	27.7500	-6.973%	5	343	-40.360%
2026-06-18	28.7800	29.8300	28.7800	29.8300	+6.081%	3	348	-44.519%
2026-06-17	28.1200	28.1200	28.1200	28.1200	-6.578%	4	348	-41.145%
2026-06-16	30.1000	30.1000	30.1000	30.1000	+9.058%	8	348	-45.017%
2026-06-15	28.9700	29.6000	27.6000	27.6000	-15.545%	5	356	-40.036%
2026-06-12	31.7000	32.6800	31.7000	32.6800	-5.522%	11	359	-49.357%
2026-06-11	36.8000	38.0000	33.8500	34.5900	-15.942%	36	365	-52.154%
2026-06-10	36.4500	41.1700	36.0500	41.1500	+3.262%	50	367	-59.781%
2026-06-09	41.0500	41.1000	39.8500	39.8500	+8.524%	6	360	-58.469%
2026-06-08	38.9000	39.3500	36.7200	36.7200	-13.498%	47	360	-54.929%
2026-06-05	39.5000	42.4700	39.5000	42.4500	+23.043%	87	358	-61.013%
2026-06-04	35.7500	36.0000	34.1000	34.5000	+4.863%	56	346	-52.029%
2026-06-03	33.0800	33.9000	32.9000	32.9000	-6.081%	158	320	-49.696%
2026-06-02	35.1000	35.1000	35.0300	35.0300	-6.086%	4	190	-52.755%
2026-05-29	37.5500	37.7000	37.3000	37.3000	-0.692%	7	193	-55.630%
2026-05-27	36.3800	37.5600	36.3800	37.5600	-7.145%	5	193	-55.937%
2026-05-22	40.4500	40.4500	40.4500	40.4500	-4.147%	2	190	-59.085%
2026-05-21	42.9300	43.1000	42.1500	42.2000	-8.855%	28	190	-60.782%
2026-05-20	46.3000	46.3000	46.3000	46.3000	-10.531%	1	190	-64.255%
2026-05-19	52.4500	52.5000	51.7500	51.7500	+11.578%	3	183	-68.019%
2026-05-15	46.9500	47.4000	46.3500	46.3800	+9.129%	70	183	-64.317%
2026-05-14	43.2500	43.2500	42.5000	42.5000	-2.186%	22	156	-61.059%
2026-05-13	43.4500	43.4500	43.4500	43.4500	-8.023%	5	171	-61.910%
2026-05-12	47.2400	47.2400	47.2400	47.2400	+7.780%	5	171	-64.966%
2026-05-11	43.6500	43.8300	43.6500	43.8300	+1.247%	50	171	-62.240%
2026-05-06	43.6300	43.6300	43.2900	43.2900	-22.280%	8	143	-61.769%
2026-05-04	55.6000	55.7000	55.6000	55.7000	-0.358%	7	140	-70.287%
2026-04-30	57.0200	57.0200	55.9000	55.9000	-9.839%	16	138	-70.394%
2026-04-28	62.0000	62.0000	62.0000	62.0000	+10.714%	1	126	-73.306%
2026-04-27	56.0000	56.0000	56.0000	56.0000	+9.482%	2	125	-70.446%
2026-04-24	51.2500	51.2500	51.1500	51.1500	-11.810%	25	123	-67.644%
2026-04-23	58.0000	58.0000	58.0000	58.0000	+4.977%	1	103	-71.466%
2026-04-22	55.2500	55.2500	55.2500	55.2500	-2.212%	2	102	-70.045%
2026-04-21	56.4000	56.5000	56.2000	56.5000	+4.727%	17	86	-70.708%
2026-04-17	53.9500	53.9500	53.9500	53.9500	-3.055%	20	86	-69.323%
2026-04-16	55.3000	55.6500	55.3000	55.6500	+0.779%	5	73	-70.261%
2026-04-15	55.2000	55.2200	55.2000	55.2200	+5.482%	10	69	-70.029%
2026-04-14	53.4000	53.4000	52.1000	52.3500	-6.851%	17	59	-68.386%
2026-04-13	56.2000	56.2000	56.2000	56.2000	+1.170%	1	44	-70.552%
2026-04-10	55.5500	55.5500	55.5500	55.5500	-5.124%	1	43	-70.207%
2026-04-09	60.3500	60.5500	58.5500	58.5500	-9.435%	11	42	-71.734%
2026-04-08	64.6500	64.6500	64.6500	64.6500	-6.440%	1	40	-74.401%
2026-03-23	67.8500	69.5500	67.8500	69.1000	-11.637%	11	40	-76.049%
2026-03-16	78.2000	78.2000	78.2000	78.2000	+2.962%	1	31	-78.836%
2026-03-04	75.9500	76.0000	75.9500	75.9500	+7.730%	5	30	-78.209%
2026-02-19	70.7000	70.7000	70.5000	70.5000	+3.297%	5	27	-76.525%
2026-02-18	68.2500	68.2500	68.2500	68.2500	-4.076%	4	25	-75.751%
2026-02-13	71.1500	71.1500	71.1500	71.1500	-1.930%	1	24	-76.739%
2026-02-12	72.5500	72.5500	72.5500	72.5500	+7.006%	10	24	-77.188%
2026-02-02	67.8000	67.8000	67.8000	67.8000	+3.432%	4	15	-75.590%
2026-01-30	67.0500	67.0500	65.5500	65.5500	-2.091%	4	11	-74.752%
2026-01-28	68.0500	68.0500	66.9500	66.9500	-1.254%	2	7	-75.280%
2026-01-27	67.8000	67.8000	67.8000	67.8000	0.000%	5	5	-75.590%