Dark

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

EOD

Aug 13, 2026

27.18-10.680%(-3.25)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.7500	29.9500	27.0000	27.1800	-10.680%	19	1,085	0.000%
2026-08-12	31.5700	31.9500	30.4000	30.4300	-16.401%	22	1,081	-10.680%
2026-08-11	36.9500	36.9500	36.4000	36.4000	-9.272%	504	1,081	-25.330%
2026-08-10	40.1500	40.1500	39.3500	40.1200	-0.865%	18	618	-32.253%
2026-08-07	43.3400	43.3400	40.4600	40.4700	-6.102%	81	604	-32.839%
2026-08-06	43.3000	43.5500	43.1000	43.1000	-1.710%	197	581	-36.937%
2026-08-05	44.7500	44.7500	43.8500	43.8500	-0.567%	8	488	-38.016%
2026-08-04	45.1500	45.2000	44.1000	44.1000	-14.202%	20	489	-38.367%
2026-08-03	51.7000	51.8900	51.4000	51.4000	+4.684%	17	477	-47.121%
2026-07-31	44.3900	50.3500	44.3900	49.1000	-0.808%	10	491	-44.644%
2026-07-30	51.5600	52.1500	49.5000	49.5000	-28.530%	45	491	-45.091%
2026-07-29	66.9700	70.7000	66.5000	69.2600	+9.693%	51	481	-60.757%
2026-07-28	64.3500	68.7000	63.1400	63.1400	+10.947%	85	485	-56.953%
2026-07-27	54.4800	61.3000	54.4800	56.9100	+12.249%	46	492	-52.240%
2026-07-24	53.6700	53.6700	50.7000	50.7000	-0.510%	23	469	-46.391%
2026-07-23	50.6000	50.9600	50.6000	50.9600	-0.078%	2	455	-46.664%
2026-07-22	51.3000	51.3000	51.0000	51.0000	-1.544%	15	454	-46.706%
2026-07-21	52.0000	52.2300	51.3500	51.8000	-5.904%	64	444	-47.529%
2026-07-20	50.4500	55.0500	50.4500	55.0500	-0.811%	53	414	-50.627%
2026-07-17	52.7500	55.5000	51.9000	55.5000	+17.585%	26	392	-51.027%
2026-07-16	47.2000	47.2000	47.2000	47.2000	+1.179%	5	386	-42.415%
2026-07-15	43.4500	48.1500	43.4500	46.6500	+0.539%	15	383	-41.736%
2026-07-13	46.5500	46.5500	44.9000	46.4000	+8.159%	14	382	-41.422%
2026-07-10	43.3000	43.3000	42.9000	42.9000	-9.302%	6	379	-36.643%
2026-07-08	47.3000	47.3000	47.3000	47.3000	-6.337%	10	380	-42.537%
2026-07-07	53.1500	53.1500	49.9000	50.5000	+17.991%	18	372	-46.178%
2026-07-06	42.8000	42.8000	42.8000	42.8000	-2.617%	1	371	-36.495%
2026-07-02	39.0000	44.5600	39.0000	43.9500	+31.982%	8	365	-38.157%
2026-07-01	33.3000	33.3000	33.3000	33.3000	+16.434%	1	365	-18.378%
2026-06-30	28.2300	28.6000	28.2300	28.6000	-5.983%	3	364	-4.965%
2026-06-29	30.3400	30.4200	30.3400	30.4200	-15.075%	3	366	-10.651%
2026-06-26	34.3500	35.8200	33.7500	35.8200	+12.642%	26	364	-24.121%
2026-06-25	32.0000	32.0000	31.8000	31.8000	-11.667%	12	358	-14.528%
2026-06-24	36.6100	36.6100	34.2500	36.0000	+3.896%	64	358	-24.500%
2026-06-23	36.3900	36.3900	34.6500	34.6500	+13.198%	11	358	-21.558%
2026-06-22	30.7500	31.2500	30.3500	30.6100	-6.104%	90	357	-11.205%
2026-06-17	31.6000	32.6700	31.3800	32.6000	-2.687%	8	371	-16.626%
2026-06-16	33.5000	33.5000	33.5000	33.5000	+8.766%	1	371	-18.866%
2026-06-15	33.1000	33.1000	30.8000	30.8000	-15.501%	249	370	-11.753%
2026-06-12	37.1500	37.3000	36.4500	36.4500	-4.331%	9	408	-25.432%
2026-06-11	40.9500	42.0100	38.1000	38.1000	-15.239%	10	407	-28.661%
2026-06-10	40.8000	44.9500	40.2000	44.9500	+1.812%	13	408	-39.533%
2026-06-09	39.5000	44.1500	39.5000	44.1500	+2.579%	7	405	-38.437%
2026-06-08	41.3500	43.0400	41.3500	43.0400	-8.814%	9	405	-36.849%
2026-06-05	42.3500	47.3000	42.0000	47.2000	+21.181%	65	402	-42.415%
2026-06-04	40.0500	40.3000	38.8200	38.9500	+6.334%	29	374	-30.218%
2026-06-03	37.9500	37.9500	36.6300	36.6300	-5.956%	17	363	-25.799%
2026-06-02	38.9500	38.9500	38.9500	38.9500	-9.733%	5	367	-30.218%
2026-06-01	43.2000	43.2000	43.1500	43.1500	+3.106%	2	366	-37.010%
2026-05-29	41.9000	42.2900	41.8500	41.8500	+1.063%	18	366	-35.054%
2026-05-27	41.3000	41.8000	41.3000	41.4100	-7.194%	14	358	-34.364%
2026-05-22	45.2000	45.2000	44.6200	44.6200	-5.606%	4	351	-39.086%
2026-05-21	47.5500	47.7500	47.2700	47.2700	-6.673%	18	349	-42.501%
2026-05-20	50.6500	50.6500	50.6500	50.6500	-11.913%	1	349	-46.338%
2026-05-19	57.5000	57.5000	57.5000	57.5000	+10.790%	2	336	-52.730%
2026-05-15	52.4000	52.6500	51.4500	51.9000	+7.676%	36	336	-47.630%
2026-05-14	48.2000	48.2000	48.2000	48.2000	-0.413%	250	328	-43.610%
2026-05-13	50.8000	50.8000	48.4000	48.4000	-7.686%	16	72	-43.843%
2026-05-12	52.4500	52.4500	52.4300	52.4300	+8.889%	6	72	-48.159%
2026-05-06	48.7800	48.8000	48.1000	48.1500	-10.000%	53	72	-43.551%
2026-05-05	56.7000	56.7000	53.5000	53.5000	-13.987%	2	37	-49.196%
2026-04-27	62.1500	62.2000	62.1500	62.2000	+1.800%	3	36	-56.302%
2026-04-22	61.1000	61.1000	61.1000	61.1000	+3.912%	7	35	-55.516%
2026-04-14	58.8000	58.8000	58.8000	58.8000	-5.238%	1	35	-53.776%
2026-04-13	62.0500	62.0500	62.0500	62.0500	+1.306%	1	34	-56.197%
2026-04-10	61.8500	61.8500	61.0500	61.2500	-8.102%	21	33	-55.624%
2026-04-09	66.6500	66.6500	66.6500	66.6500	-5.057%	1	33	-59.220%
2026-04-08	70.2000	70.2000	70.2000	70.2000	-27.103%	1	33	-61.282%
2026-03-30	96.3000	96.3000	96.3000	96.3000	+7.059%	2	33	-71.776%
2026-03-27	90.0500	90.0500	89.9500	89.9500	+20.254%	6	33	-69.783%
2026-03-23	73.5000	74.8000	73.5000	74.8000	-21.782%	10	30	-63.663%
2026-03-06	93.1000	95.6300	93.1000	95.6300	+36.517%	5	20	-71.578%
2026-02-25	70.2000	70.2000	70.0500	70.0500	-6.225%	10	7	-61.199%
2026-02-18	73.5000	74.7000	73.5000	74.7000	-3.799%	4	7	-63.614%
2026-02-17	78.4500	78.4500	77.4000	77.6500	+6.735%	5	7	-64.997%
2026-01-30	72.7500	72.7500	72.7500	72.7500	-1.556%	2	4	-62.639%
2026-01-28	73.9000	73.9000	73.9000	73.9000	-20.237%	1	2	-63.221%
2026-01-08	92.6000	92.6500	92.6000	92.6500	0.000%	2	1	-70.664%