Dark

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

EOD

Aug 13, 2026

23.65-13.906%(-3.82)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.5200	25.5200	23.4500	23.6500	-13.906%	75	800	0.000%
2026-08-12	27.4800	27.6000	26.2500	27.4700	-12.572%	41	809	-13.906%
2026-08-11	31.9500	31.9700	31.3500	31.4200	-10.612%	52	809	-24.729%
2026-08-10	34.9500	35.1500	34.9500	35.1500	-3.034%	7	813	-32.717%
2026-08-07	37.0000	37.0000	36.2500	36.2500	-7.878%	50	807	-34.759%
2026-08-06	38.6500	39.3500	38.4000	39.3500	+0.383%	54	775	-39.898%
2026-08-05	39.2000	39.2000	39.2000	39.2000	-0.885%	1	738	-39.668%
2026-08-04	40.4000	40.6500	39.5500	39.5500	-15.329%	26	738	-40.202%
2026-08-03	46.5000	47.0000	46.3500	46.7100	+5.798%	27	740	-49.368%
2026-07-31	44.0300	44.2500	44.0300	44.1500	-5.359%	177	728	-46.433%
2026-07-30	47.0500	47.0500	46.6500	46.6500	-22.379%	3	597	-49.303%
2026-07-29	63.3500	64.3400	60.1000	60.1000	+4.667%	14	594	-60.649%
2026-07-28	60.9300	62.4100	57.3700	57.4200	+16.945%	23	590	-58.812%
2026-07-24	46.0800	49.1000	46.0800	49.1000	+4.357%	10	582	-51.833%
2026-07-21	47.6500	47.6500	47.0500	47.0500	-4.853%	10	574	-49.734%
2026-07-20	48.0500	49.4500	47.9500	49.4500	-0.703%	19	567	-52.174%
2026-07-17	47.2500	49.8000	45.6500	49.8000	+9.091%	30	553	-52.510%
2026-07-16	42.6000	45.7000	42.6000	45.6500	+19.503%	31	561	-48.193%
2026-07-14	38.3000	39.2000	38.2000	38.2000	-9.586%	16	536	-38.089%
2026-07-13	42.2200	42.2500	42.2200	42.2500	+7.506%	2	524	-44.024%
2026-07-10	39.3000	39.3000	39.3000	39.3000	+1.184%	4	524	-39.822%
2026-07-09	37.0200	38.8400	37.0200	38.8400	-10.300%	18	528	-39.109%
2026-07-08	42.6500	43.3000	42.6500	43.3000	-5.252%	2	529	-45.381%
2026-07-07	47.7700	48.7000	45.5000	45.7000	+18.701%	201	528	-48.249%
2026-07-06	37.0600	38.5000	37.0600	38.5000	-2.532%	11	369	-38.571%
2026-07-02	34.1000	39.8800	34.1000	39.5000	+62.887%	14	366	-40.127%
2026-06-30	24.6000	24.6000	24.2500	24.2500	-12.423%	19	366	-2.474%
2026-06-29	27.6900	27.6900	27.6900	27.6900	-10.388%	1	352	-14.590%
2026-06-26	30.7500	30.9000	30.7000	30.9000	+9.574%	7	352	-23.463%
2026-06-25	27.7000	28.2000	27.7000	28.2000	-10.900%	2	348	-16.135%
2026-06-24	31.0200	32.4000	30.7500	31.6500	-1.555%	10	347	-25.276%
2026-06-23	32.0000	32.1500	31.9000	32.1500	+15.856%	23	344	-26.439%
2026-06-22	27.5500	27.7500	27.0500	27.7500	-6.973%	5	343	-14.775%
2026-06-18	28.7800	29.8300	28.7800	29.8300	+6.081%	3	348	-20.717%
2026-06-17	28.1200	28.1200	28.1200	28.1200	-6.578%	4	348	-15.896%
2026-06-16	30.1000	30.1000	30.1000	30.1000	+9.058%	8	348	-21.429%
2026-06-15	28.9700	29.6000	27.6000	27.6000	-15.545%	5	356	-14.312%
2026-06-12	31.7000	32.6800	31.7000	32.6800	-5.522%	11	359	-27.632%
2026-06-11	36.8000	38.0000	33.8500	34.5900	-15.942%	36	365	-31.628%
2026-06-10	36.4500	41.1700	36.0500	41.1500	+3.262%	50	367	-42.527%
2026-06-09	41.0500	41.1000	39.8500	39.8500	+8.524%	6	360	-40.652%
2026-06-08	38.9000	39.3500	36.7200	36.7200	-13.498%	47	360	-35.594%
2026-06-05	39.5000	42.4700	39.5000	42.4500	+23.043%	87	358	-44.287%
2026-06-04	35.7500	36.0000	34.1000	34.5000	+4.863%	56	346	-31.449%
2026-06-03	33.0800	33.9000	32.9000	32.9000	-6.081%	158	320	-28.116%
2026-06-02	35.1000	35.1000	35.0300	35.0300	-6.086%	4	190	-32.486%
2026-05-29	37.5500	37.7000	37.3000	37.3000	-0.692%	7	193	-36.595%
2026-05-27	36.3800	37.5600	36.3800	37.5600	-7.145%	5	193	-37.034%
2026-05-22	40.4500	40.4500	40.4500	40.4500	-4.147%	2	190	-41.533%
2026-05-21	42.9300	43.1000	42.1500	42.2000	-8.855%	28	190	-43.957%
2026-05-20	46.3000	46.3000	46.3000	46.3000	-10.531%	1	190	-48.920%
2026-05-19	52.4500	52.5000	51.7500	51.7500	+11.578%	3	183	-54.300%
2026-05-15	46.9500	47.4000	46.3500	46.3800	+9.129%	70	183	-49.008%
2026-05-14	43.2500	43.2500	42.5000	42.5000	-2.186%	22	156	-44.353%
2026-05-13	43.4500	43.4500	43.4500	43.4500	-8.023%	5	171	-45.570%
2026-05-12	47.2400	47.2400	47.2400	47.2400	+7.780%	5	171	-49.936%
2026-05-11	43.6500	43.8300	43.6500	43.8300	+1.247%	50	171	-46.042%
2026-05-06	43.6300	43.6300	43.2900	43.2900	-22.280%	8	143	-45.368%
2026-05-04	55.6000	55.7000	55.6000	55.7000	-0.358%	7	140	-57.540%
2026-04-30	57.0200	57.0200	55.9000	55.9000	-9.839%	16	138	-57.692%
2026-04-28	62.0000	62.0000	62.0000	62.0000	+10.714%	1	126	-61.855%
2026-04-27	56.0000	56.0000	56.0000	56.0000	+9.482%	2	125	-57.768%
2026-04-24	51.2500	51.2500	51.1500	51.1500	-11.810%	25	123	-53.763%
2026-04-23	58.0000	58.0000	58.0000	58.0000	+4.977%	1	103	-59.224%
2026-04-22	55.2500	55.2500	55.2500	55.2500	-2.212%	2	102	-57.195%
2026-04-21	56.4000	56.5000	56.2000	56.5000	+4.727%	17	86	-58.142%
2026-04-17	53.9500	53.9500	53.9500	53.9500	-3.055%	20	86	-56.163%
2026-04-16	55.3000	55.6500	55.3000	55.6500	+0.779%	5	73	-57.502%
2026-04-15	55.2000	55.2200	55.2000	55.2200	+5.482%	10	69	-57.171%
2026-04-14	53.4000	53.4000	52.1000	52.3500	-6.851%	17	59	-54.823%
2026-04-13	56.2000	56.2000	56.2000	56.2000	+1.170%	1	44	-57.918%
2026-04-10	55.5500	55.5500	55.5500	55.5500	-5.124%	1	43	-57.426%
2026-04-09	60.3500	60.5500	58.5500	58.5500	-9.435%	11	42	-59.607%
2026-04-08	64.6500	64.6500	64.6500	64.6500	-6.440%	1	40	-63.418%
2026-03-23	67.8500	69.5500	67.8500	69.1000	-11.637%	11	40	-65.774%
2026-03-16	78.2000	78.2000	78.2000	78.2000	+2.962%	1	31	-69.757%
2026-03-04	75.9500	76.0000	75.9500	75.9500	+7.730%	5	30	-68.861%
2026-02-19	70.7000	70.7000	70.5000	70.5000	+3.297%	5	27	-66.454%
2026-02-18	68.2500	68.2500	68.2500	68.2500	-4.076%	4	25	-65.348%
2026-02-13	71.1500	71.1500	71.1500	71.1500	-1.930%	1	24	-66.760%
2026-02-12	72.5500	72.5500	72.5500	72.5500	+7.006%	10	24	-67.402%
2026-02-02	67.8000	67.8000	67.8000	67.8000	+3.432%	4	15	-65.118%
2026-01-30	67.0500	67.0500	65.5500	65.5500	-2.091%	4	11	-63.921%
2026-01-28	68.0500	68.0500	66.9500	66.9500	-1.254%	2	7	-64.675%
2026-01-27	67.8000	67.8000	67.8000	67.8000	0.000%	5	5	-65.118%