Dark

LRCX20270115P290
LRCX Jan 15 2027 290.00 Put (LRCX270115P00290000)
option OPRA

EOD

Sep 29, 2026

24.49-9.631%(-2.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.4900	24.4900	24.4900	24.4900	-9.631%	1	1,518	0.000%
2026-09-25	27.2500	27.2500	26.6500	27.1000	-11.582%	8	1,517	-9.631%
2026-09-24	30.3000	30.6500	30.3000	30.6500	+1.524%	10	1,524	-20.098%
2026-09-23	30.2400	31.2000	30.0000	30.1900	+1.993%	38	1,517	-18.880%
2026-09-22	31.5100	31.5100	29.3800	29.6000	-9.202%	12	1,512	-17.264%
2026-09-21	33.1500	33.1500	32.4500	32.6000	-15.435%	44	1,505	-24.877%
2026-09-18	40.2000	40.2000	38.5500	38.5500	-15.368%	4	1,469	-36.472%
2026-09-17	45.9400	45.9400	45.4500	45.5500	-4.747%	46	1,466	-46.235%
2026-09-16	44.2600	47.8200	43.6500	47.8200	+0.780%	14	1,510	-48.787%
2026-09-15	47.4500	47.4500	47.4500	47.4500	+11.385%	1	1,516	-48.388%
2026-09-14	43.5500	44.0000	42.6000	42.6000	+24.561%	16	1,517	-42.512%
2026-09-11	34.3000	34.3000	34.2000	34.2000	-3.526%	8	1,521	-28.392%
2026-09-10	34.8100	35.8000	33.6500	35.4500	+15.661%	19	1,519	-30.917%
2026-09-09	30.6500	32.0500	30.6500	30.6500	+1.827%	52	1,523	-20.098%
2026-09-08	30.1000	30.1000	30.1000	30.1000	-11.471%	3	1,511	-18.638%
2026-09-04	33.0500	35.2500	33.0500	34.0000	-10.644%	12	1,513	-27.971%
2026-09-03	39.5400	39.5400	38.0500	38.0500	-2.810%	21	1,513	-35.637%
2026-09-02	39.0500	39.3500	39.0000	39.1500	+1.032%	5	1,497	-37.446%
2026-09-01	38.3900	39.1500	37.6000	38.7500	+11.671%	44	1,496	-36.800%
2026-08-31	34.7000	34.7000	34.7000	34.7000	-1.364%	2	1,454	-29.424%
2026-08-28	32.8900	35.1800	32.6500	35.1800	+9.938%	23	1,456	-30.387%
2026-08-27	33.5500	33.5500	32.0000	32.0000	-8.571%	14	1,445	-23.469%
2026-08-25	33.7000	35.0000	33.7000	35.0000	-2.643%	12	1,433	-30.029%
2026-08-21	37.9500	38.0500	35.9500	35.9500	-6.062%	21	1,433	-31.878%
2026-08-20	38.2000	38.6000	37.2000	38.2700	+0.950%	169	1,426	-36.007%
2026-08-19	37.1500	38.5500	37.1500	37.9100	+6.789%	45	1,302	-35.400%
2026-08-18	33.3600	35.5000	33.3600	35.5000	+22.837%	20	1,259	-31.014%
2026-08-17	29.8000	29.8500	28.4500	28.9000	-9.631%	15	1,243	-15.260%
2026-08-14	33.3500	33.3500	31.9800	31.9800	+0.063%	3	1,231	-23.421%
2026-08-13	35.3500	35.3500	31.0500	31.9600	-7.843%	68	1,231	-23.373%
2026-08-12	36.0000	36.0000	34.6500	34.6800	-16.534%	38	1,216	-29.383%
2026-08-11	41.3000	41.6500	40.9000	41.5500	-6.377%	214	1,219	-41.059%
2026-08-10	44.2800	44.3800	44.2800	44.3800	-2.160%	15	1,218	-44.817%
2026-08-07	45.3700	45.3700	45.3600	45.3600	-5.559%	14	1,217	-46.010%
2026-08-06	49.5800	49.5800	47.8500	48.0300	-2.179%	499	1,210	-49.011%
2026-08-05	51.3000	51.3000	49.1000	49.1000	-2.483%	32	912	-50.122%
2026-08-04	51.4500	51.4500	50.3100	50.3500	-9.637%	3	925	-51.360%
2026-08-03	57.3000	57.6000	55.7200	55.7200	+1.809%	6	924	-56.048%
2026-07-31	55.1500	55.7000	54.5000	54.7300	-4.151%	32	923	-55.253%
2026-07-30	57.7300	57.7300	56.6700	57.1000	-25.213%	18	913	-57.110%
2026-07-29	73.7900	76.3500	73.7000	76.3500	+9.620%	34	919	-67.924%
2026-07-28	74.7500	74.8000	69.6500	69.6500	+6.825%	17	945	-64.838%
2026-07-27	59.8400	65.5000	59.8400	65.2000	+9.323%	9	936	-62.439%
2026-07-24	55.5800	59.6400	55.5800	59.6400	+6.027%	17	930	-58.937%
2026-07-23	56.3000	56.4500	56.0600	56.2500	-0.706%	68	916	-56.462%
2026-07-22	57.8000	57.8000	55.6000	56.6500	+0.622%	19	882	-56.770%
2026-07-21	56.3000	57.1500	55.9500	56.3000	-6.633%	56	865	-56.501%
2026-07-20	59.6500	60.3000	59.1000	60.3000	+1.944%	11	849	-59.386%
2026-07-17	60.9500	60.9500	57.3000	59.1500	+28.169%	105	842	-58.597%
2026-07-10	48.4400	49.3000	45.8500	46.1500	-2.328%	33	842	-46.934%
2026-07-09	44.3800	47.5000	44.3800	47.2500	-10.359%	15	854	-48.169%
2026-07-08	52.7100	52.7100	52.7100	52.7100	-5.027%	1	848	-53.538%
2026-07-07	56.1400	58.1400	54.5700	55.5000	+27.851%	55	848	-55.874%
2026-07-02	43.0700	43.4100	43.0700	43.4100	+11.594%	2	801	-43.584%
2026-07-01	36.4500	38.9000	36.4500	38.9000	+24.361%	7	801	-37.044%
2026-06-30	31.3700	31.3700	31.2800	31.2800	-7.319%	2	795	-21.707%
2026-06-29	36.7500	36.8200	33.4900	33.7500	-15.180%	52	795	-27.437%
2026-06-26	37.0800	39.7900	37.0200	39.7900	+8.184%	18	798	-38.452%
2026-06-25	36.8300	36.8300	36.7800	36.7800	-7.935%	2	791	-33.415%
2026-06-24	38.4000	39.9500	38.2000	39.9500	+0.579%	105	791	-38.698%
2026-06-23	40.0000	40.0000	38.3900	39.7200	+15.971%	227	767	-38.343%
2026-06-22	34.2500	34.4500	33.8700	34.2500	-0.954%	65	665	-28.496%
2026-06-18	34.5800	34.5800	34.5800	34.5800	-1.059%	3	664	-29.179%
2026-06-15	36.5000	36.7400	34.9500	34.9500	-12.995%	13	664	-29.928%
2026-06-12	41.5500	41.5500	40.1000	40.1700	-4.698%	24	675	-39.034%
2026-06-11	46.2000	46.2500	42.1000	42.1500	-15.106%	22	675	-41.898%
2026-06-10	45.1500	49.7000	44.5000	49.6500	-1.722%	9	669	-50.675%
2026-06-09	50.5500	50.7000	50.5200	50.5200	+8.575%	16	662	-51.524%
2026-06-08	46.8300	46.8400	45.6500	46.5300	-11.202%	29	661	-47.367%
2026-06-05	50.8500	52.4200	50.8500	52.4000	+20.737%	45	652	-53.263%
2026-06-04	44.6000	44.8500	43.3500	43.4000	+5.289%	45	638	-43.571%
2026-06-03	42.7000	42.7000	41.2200	41.2200	-7.267%	41	639	-40.587%
2026-06-02	44.0000	44.4500	44.0000	44.4500	-4.798%	7	621	-44.904%
2026-05-29	45.8500	47.2100	45.7400	46.6900	+0.344%	26	621	-47.548%
2026-05-28	45.9000	46.5500	45.9000	46.5300	-0.895%	3	619	-47.367%
2026-05-27	46.9500	46.9500	46.9500	46.9500	+2.332%	1	619	-47.838%
2026-05-26	47.7000	48.0000	45.4000	45.8800	-7.964%	22	620	-46.622%
2026-05-22	50.1200	50.1200	49.8500	49.8500	-4.502%	13	614	-50.873%
2026-05-21	52.9000	52.9000	52.2000	52.2000	-7.200%	35	603	-53.084%
2026-05-20	56.2500	56.2500	56.2500	56.2500	-11.278%	1	603	-56.462%
2026-05-19	63.4000	63.4000	63.4000	63.4000	+9.974%	2	590	-61.372%
2026-05-15	58.0500	58.1000	57.4000	57.6500	+7.356%	17	590	-57.520%
2026-05-13	54.8500	54.8800	53.7000	53.7000	+1.130%	562	586	-54.395%
2026-05-11	53.1000	53.1000	53.1000	53.1000	-2.479%	2	86	-53.879%
2026-05-08	54.4500	54.4500	54.4500	54.4500	-5.057%	8	84	-55.023%
2026-05-07	57.3500	57.3500	57.3500	57.3500	+7.498%	1	76	-57.297%
2026-05-06	54.0000	54.0000	53.3500	53.3500	-9.423%	46	75	-54.096%
2026-05-05	60.4500	60.4500	58.9000	58.9000	-12.676%	4	31	-58.421%
2026-05-01	67.7000	67.7000	67.4500	67.4500	+1.919%	2	32	-63.692%
2026-04-22	67.3500	67.3500	66.0300	66.1800	+2.367%	30	31	-62.995%
2026-04-14	64.6500	64.6500	64.6500	64.6500	-4.364%	1	19	-62.119%
2026-04-10	67.9000	68.3500	67.4500	67.6000	-7.713%	14	18	-63.772%
2026-04-09	73.2500	73.2500	73.2500	73.2500	-23.777%	1	4	-66.567%
2026-03-26	95.0300	96.1000	95.0300	96.1000	+7.374%	2	3	-74.516%
2026-01-16	89.3500	89.5000	89.3500	89.5000	-5.040%	2	2	-72.637%
2026-01-09	94.4000	94.4000	94.2500	94.2500	-6.405%	2	2	-74.016%
2026-01-08	100.7000	100.7000	100.7000	100.7000	0.000%	2	1	-75.680%