Dark

LRCX20270115P280
LRCX Jan 15 2027 280.00 Put (LRCX270115P00280000)
option OPRA

EOD

Sep 29, 2026

20.02-11.022%(-2.48)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.4100	20.4100	20.0200	20.0200	-11.022%	8	1,403	0.000%
2026-09-28	22.6000	23.2100	22.2500	22.5000	-0.442%	11	1,396	-11.022%
2026-09-25	22.5000	22.6000	22.5000	22.6000	-12.233%	2	1,392	-11.416%
2026-09-24	25.7500	25.7500	25.7500	25.7500	+0.312%	2	1,390	-22.252%
2026-09-23	26.2100	26.2100	25.6700	25.6700	+0.667%	9	1,390	-22.010%
2026-09-22	26.6900	26.6900	25.4500	25.5000	-5.556%	6	1,390	-21.490%
2026-09-21	29.8300	29.8300	26.9500	27.0000	-18.429%	397	1,390	-25.852%
2026-09-18	35.3100	35.3100	33.1000	33.1000	-16.308%	313	1,462	-39.517%
2026-09-17	35.8300	39.9700	35.8300	39.5500	+2.461%	62	1,304	-49.381%
2026-09-16	38.0000	38.6000	38.0000	38.6000	-3.620%	3	1,283	-48.135%
2026-09-15	37.4500	41.9500	37.4500	40.0500	+4.980%	22	1,281	-50.012%
2026-09-14	42.0000	42.0000	37.1500	38.1500	+30.205%	39	1,298	-47.523%
2026-09-11	29.7400	29.8600	29.3000	29.3000	-1.014%	24	1,300	-31.672%
2026-09-10	29.4500	29.6000	29.1000	29.6000	+12.377%	31	1,294	-32.365%
2026-09-09	26.2000	26.7000	26.2000	26.3400	+2.891%	7	1,286	-23.994%
2026-09-08	26.5600	26.5600	25.2600	25.6000	-13.805%	46	1,286	-21.797%
2026-09-04	29.8000	30.3500	29.4500	29.7000	-8.840%	22	1,240	-32.593%
2026-09-03	34.1000	34.1000	32.5800	32.5800	-3.752%	6	1,240	-38.551%
2026-09-02	33.8700	33.8900	33.8500	33.8500	+1.226%	15	1,239	-40.857%
2026-09-01	33.0700	33.6500	32.5200	33.4400	+11.281%	199	1,239	-40.132%
2026-08-31	30.1500	30.1500	30.0500	30.0500	-3.376%	2	1,102	-33.378%
2026-08-28	30.5000	31.1000	30.3800	31.1000	+8.741%	7	1,102	-35.627%
2026-08-27	29.2000	29.2000	28.6000	28.6000	-3.541%	14	1,103	-30.000%
2026-08-26	30.2200	30.4300	29.1000	29.6500	-2.467%	124	1,102	-32.479%
2026-08-25	30.4000	30.4000	30.4000	30.4000	-6.317%	3	1,109	-34.145%
2026-08-24	33.0000	33.0000	31.9500	32.4500	-1.067%	8	1,106	-38.305%
2026-08-21	32.8500	33.6000	32.8000	32.8000	-0.906%	50	1,104	-38.963%
2026-08-20	32.7500	33.7000	32.4000	33.1000	-1.488%	60	1,062	-39.517%
2026-08-19	31.1600	33.6000	31.1600	33.6000	+8.387%	16	1,052	-40.417%
2026-08-18	31.2000	31.2000	29.7000	31.0000	+23.260%	4	1,053	-35.419%
2026-08-17	26.4500	26.8500	24.8000	25.1500	-9.173%	67	1,053	-20.398%
2026-08-14	28.4000	30.3000	27.6900	27.6900	+1.876%	358	1,092	-27.700%
2026-08-13	29.7500	29.9500	27.0000	27.1800	-10.680%	19	1,085	-26.343%
2026-08-12	31.5700	31.9500	30.4000	30.4300	-16.401%	22	1,081	-34.210%
2026-08-11	36.9500	36.9500	36.4000	36.4000	-9.272%	504	1,081	-45.000%
2026-08-10	40.1500	40.1500	39.3500	40.1200	-0.865%	18	618	-50.100%
2026-08-07	43.3400	43.3400	40.4600	40.4700	-6.102%	81	604	-50.531%
2026-08-06	43.3000	43.5500	43.1000	43.1000	-1.710%	197	581	-53.550%
2026-08-05	44.7500	44.7500	43.8500	43.8500	-0.567%	8	488	-54.344%
2026-08-04	45.1500	45.2000	44.1000	44.1000	-14.202%	20	489	-54.603%
2026-08-03	51.7000	51.8900	51.4000	51.4000	+4.684%	17	477	-61.051%
2026-07-31	44.3900	50.3500	44.3900	49.1000	-0.808%	10	491	-59.226%
2026-07-30	51.5600	52.1500	49.5000	49.5000	-28.530%	45	491	-59.556%
2026-07-29	66.9700	70.7000	66.5000	69.2600	+9.693%	51	481	-71.094%
2026-07-28	64.3500	68.7000	63.1400	63.1400	+10.947%	85	485	-68.293%
2026-07-27	54.4800	61.3000	54.4800	56.9100	+12.249%	46	492	-64.822%
2026-07-24	53.6700	53.6700	50.7000	50.7000	-0.510%	23	469	-60.513%
2026-07-23	50.6000	50.9600	50.6000	50.9600	-0.078%	2	455	-60.714%
2026-07-22	51.3000	51.3000	51.0000	51.0000	-1.544%	15	454	-60.745%
2026-07-21	52.0000	52.2300	51.3500	51.8000	-5.904%	64	444	-61.351%
2026-07-20	50.4500	55.0500	50.4500	55.0500	-0.811%	53	414	-63.633%
2026-07-17	52.7500	55.5000	51.9000	55.5000	+17.585%	26	392	-63.928%
2026-07-16	47.2000	47.2000	47.2000	47.2000	+1.179%	5	386	-57.585%
2026-07-15	43.4500	48.1500	43.4500	46.6500	+0.539%	15	383	-57.085%
2026-07-13	46.5500	46.5500	44.9000	46.4000	+8.159%	14	382	-56.853%
2026-07-10	43.3000	43.3000	42.9000	42.9000	-9.302%	6	379	-53.333%
2026-07-08	47.3000	47.3000	47.3000	47.3000	-6.337%	10	380	-57.674%
2026-07-07	53.1500	53.1500	49.9000	50.5000	+17.991%	18	372	-60.356%
2026-07-06	42.8000	42.8000	42.8000	42.8000	-2.617%	1	371	-53.224%
2026-07-02	39.0000	44.5600	39.0000	43.9500	+31.982%	8	365	-54.448%
2026-07-01	33.3000	33.3000	33.3000	33.3000	+16.434%	1	365	-39.880%
2026-06-30	28.2300	28.6000	28.2300	28.6000	-5.983%	3	364	-30.000%
2026-06-29	30.3400	30.4200	30.3400	30.4200	-15.075%	3	366	-34.188%
2026-06-26	34.3500	35.8200	33.7500	35.8200	+12.642%	26	364	-44.109%
2026-06-25	32.0000	32.0000	31.8000	31.8000	-11.667%	12	358	-37.044%
2026-06-24	36.6100	36.6100	34.2500	36.0000	+3.896%	64	358	-44.389%
2026-06-23	36.3900	36.3900	34.6500	34.6500	+13.198%	11	358	-42.222%
2026-06-22	30.7500	31.2500	30.3500	30.6100	-6.104%	90	357	-34.597%
2026-06-17	31.6000	32.6700	31.3800	32.6000	-2.687%	8	371	-38.589%
2026-06-16	33.5000	33.5000	33.5000	33.5000	+8.766%	1	371	-40.239%
2026-06-15	33.1000	33.1000	30.8000	30.8000	-15.501%	249	370	-35.000%
2026-06-12	37.1500	37.3000	36.4500	36.4500	-4.331%	9	408	-45.075%
2026-06-11	40.9500	42.0100	38.1000	38.1000	-15.239%	10	407	-47.454%
2026-06-10	40.8000	44.9500	40.2000	44.9500	+1.812%	13	408	-55.462%
2026-06-09	39.5000	44.1500	39.5000	44.1500	+2.579%	7	405	-54.655%
2026-06-08	41.3500	43.0400	41.3500	43.0400	-8.814%	9	405	-53.485%
2026-06-05	42.3500	47.3000	42.0000	47.2000	+21.181%	65	402	-57.585%
2026-06-04	40.0500	40.3000	38.8200	38.9500	+6.334%	29	374	-48.601%
2026-06-03	37.9500	37.9500	36.6300	36.6300	-5.956%	17	363	-45.345%
2026-06-02	38.9500	38.9500	38.9500	38.9500	-9.733%	5	367	-48.601%
2026-06-01	43.2000	43.2000	43.1500	43.1500	+3.106%	2	366	-53.604%
2026-05-29	41.9000	42.2900	41.8500	41.8500	+1.063%	18	366	-52.162%
2026-05-27	41.3000	41.8000	41.3000	41.4100	-7.194%	14	358	-51.654%
2026-05-22	45.2000	45.2000	44.6200	44.6200	-5.606%	4	351	-55.132%
2026-05-21	47.5500	47.7500	47.2700	47.2700	-6.673%	18	349	-57.648%
2026-05-20	50.6500	50.6500	50.6500	50.6500	-11.913%	1	349	-60.474%
2026-05-19	57.5000	57.5000	57.5000	57.5000	+10.790%	2	336	-65.183%
2026-05-15	52.4000	52.6500	51.4500	51.9000	+7.676%	36	336	-61.426%
2026-05-14	48.2000	48.2000	48.2000	48.2000	-0.413%	250	328	-58.465%
2026-05-13	50.8000	50.8000	48.4000	48.4000	-7.686%	16	72	-58.636%
2026-05-12	52.4500	52.4500	52.4300	52.4300	+8.889%	6	72	-61.816%
2026-05-06	48.7800	48.8000	48.1000	48.1500	-10.000%	53	72	-58.422%
2026-05-05	56.7000	56.7000	53.5000	53.5000	-13.987%	2	37	-62.579%
2026-04-27	62.1500	62.2000	62.1500	62.2000	+1.800%	3	36	-67.814%
2026-04-22	61.1000	61.1000	61.1000	61.1000	+3.912%	7	35	-67.234%
2026-04-14	58.8000	58.8000	58.8000	58.8000	-5.238%	1	35	-65.952%
2026-04-13	62.0500	62.0500	62.0500	62.0500	+1.306%	1	34	-67.736%
2026-04-10	61.8500	61.8500	61.0500	61.2500	-8.102%	21	33	-67.314%
2026-04-09	66.6500	66.6500	66.6500	66.6500	-5.057%	1	33	-69.962%
2026-04-08	70.2000	70.2000	70.2000	70.2000	-27.103%	1	33	-71.481%
2026-03-30	96.3000	96.3000	96.3000	96.3000	+7.059%	2	33	-79.211%
2026-03-27	90.0500	90.0500	89.9500	89.9500	+20.254%	6	33	-77.743%
2026-03-23	73.5000	74.8000	73.5000	74.8000	-21.782%	10	30	-73.235%
2026-03-06	93.1000	95.6300	93.1000	95.6300	+36.517%	5	20	-79.065%
2026-02-25	70.2000	70.2000	70.0500	70.0500	-6.225%	10	7	-71.420%
2026-02-18	73.5000	74.7000	73.5000	74.7000	-3.799%	4	7	-73.199%
2026-02-17	78.4500	78.4500	77.4000	77.6500	+6.735%	5	7	-74.218%
2026-01-30	72.7500	72.7500	72.7500	72.7500	-1.556%	2	4	-72.481%
2026-01-28	73.9000	73.9000	73.9000	73.9000	-20.237%	1	2	-72.909%
2026-01-08	92.6000	92.6500	92.6000	92.6500	0.000%	2	1	-78.392%