Dark

LRCX20270115P300
LRCX Jan 15 2027 300.00 Put (LRCX270115P00300000)
option OPRA

EOD

Sep 29, 2026

28.70-9.918%(-3.16)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.5000	28.8800	27.5000	28.7000	-9.918%	7	1,309	0.000%
2026-09-28	31.0500	31.8600	31.0500	31.8600	+0.505%	60	1,308	-9.918%
2026-09-25	31.6900	32.2500	31.6900	31.7000	-11.944%	13	1,300	-9.464%
2026-09-24	37.1100	37.5700	35.4600	36.0000	+0.699%	94	1,289	-20.278%
2026-09-23	36.7300	36.7300	35.4500	35.7500	+4.685%	13	1,278	-19.720%
2026-09-22	40.0500	40.0500	34.1500	34.1500	-10.297%	203	1,177	-15.959%
2026-09-21	41.0500	41.1000	37.5000	38.0700	-13.869%	118	1,191	-24.613%
2026-09-18	48.7100	48.7100	44.2000	44.2000	-16.635%	12	1,104	-35.068%
2026-09-17	48.0000	53.0200	48.0000	53.0200	-1.413%	12	1,107	-45.869%
2026-09-16	53.7800	53.7800	53.7800	53.7800	+3.423%	1	1,109	-46.634%
2026-09-15	52.0000	52.0000	52.0000	52.0000	+3.175%	1	1,110	-44.808%
2026-09-14	51.3400	51.3400	49.1000	50.4000	+27.757%	63	1,109	-43.056%
2026-09-11	40.0400	42.2700	39.4500	39.4500	-3.214%	6	1,144	-27.250%
2026-09-10	39.2000	41.2500	38.9000	40.7600	+14.334%	44	1,141	-29.588%
2026-09-09	35.8500	35.9000	35.3500	35.6500	+3.035%	128	1,137	-19.495%
2026-09-08	36.3700	36.3700	34.6000	34.6000	-13.370%	17	1,094	-17.052%
2026-09-04	37.3800	39.9400	37.3800	39.9400	-8.646%	11	1,093	-28.142%
2026-09-03	48.8000	48.8000	43.7200	43.7200	-2.628%	67	1,093	-34.355%
2026-09-02	44.8400	45.0500	44.8400	44.9000	-0.510%	5	1,079	-36.080%
2026-09-01	43.6500	45.1300	42.9200	45.1300	+12.966%	14	1,079	-36.406%
2026-08-31	41.0500	41.1000	39.9500	39.9500	+6.961%	14	1,078	-28.160%
2026-08-28	37.7500	37.7500	37.3500	37.3500	-3.238%	18	1,080	-23.159%
2026-08-26	39.4500	39.5000	38.6000	38.6000	-6.083%	10	1,066	-25.648%
2026-08-25	41.1000	41.1000	41.1000	41.1000	-7.182%	1	1,062	-30.170%
2026-08-24	44.9000	45.9300	44.2800	44.2800	+1.560%	10	1,061	-35.185%
2026-08-20	42.6000	43.6000	42.2500	43.6000	+0.046%	66	1,059	-34.174%
2026-08-19	43.3500	43.5800	43.2500	43.5800	+9.912%	4	1,040	-34.144%
2026-08-18	37.1000	39.6500	37.1000	39.6500	+21.626%	55	1,038	-27.617%
2026-08-17	34.7500	34.8500	32.6000	32.6000	-14.211%	15	1,035	-11.963%
2026-08-14	38.0000	38.8000	37.1500	38.0000	+4.799%	9	1,035	-24.474%
2026-08-13	40.0000	40.0000	35.1000	36.2600	-9.576%	258	1,032	-20.849%
2026-08-12	41.0000	41.2500	39.2000	40.1000	-12.731%	19	975	-28.429%
2026-08-11	46.0000	46.7500	45.9500	45.9500	-7.545%	8	978	-37.541%
2026-08-10	50.6000	50.6000	49.2000	49.7000	-3.307%	9	977	-42.254%
2026-08-07	52.3500	52.3500	51.2100	51.4000	-3.745%	4	971	-44.163%
2026-08-06	53.7600	53.7600	52.3500	53.4000	-1.928%	101	970	-46.255%
2026-08-04	57.1500	57.1500	54.4500	54.4500	-12.950%	19	1,048	-47.291%
2026-08-03	63.9500	64.0500	61.5000	62.5500	+5.927%	35	1,045	-54.117%
2026-07-31	60.0000	61.4500	59.0500	59.0500	-1.583%	664	948	-51.397%
2026-07-30	63.6700	63.6700	60.0000	60.0000	-28.631%	24	497	-52.167%
2026-07-29	80.4800	84.0700	80.4800	84.0700	+10.401%	50	487	-65.862%
2026-07-28	80.7000	80.9000	76.1500	76.1500	+10.828%	19	479	-62.311%
2026-07-27	65.5300	73.0300	65.5300	68.7100	+10.555%	42	471	-58.230%
2026-07-24	60.8300	62.1500	60.8300	62.1500	+1.469%	2	481	-53.821%
2026-07-23	60.4500	61.6500	60.4500	61.2500	-1.210%	8	482	-53.143%
2026-07-22	61.5000	62.0000	61.5000	62.0000	+0.162%	6	478	-53.710%
2026-07-21	59.4500	62.7000	59.4500	61.9000	-7.196%	79	477	-53.635%
2026-07-20	61.0000	66.7000	61.0000	66.7000	+2.884%	29	421	-56.972%
2026-07-17	65.3500	66.5400	60.6500	64.8300	+5.914%	34	414	-55.730%
2026-07-16	59.6500	61.2100	59.3000	61.2100	+21.088%	77	407	-53.112%
2026-07-10	53.4000	53.4000	50.5000	50.5500	-1.845%	10	377	-43.225%
2026-07-09	48.9300	51.5200	48.9300	51.5000	-10.900%	20	374	-44.272%
2026-07-08	58.0500	58.0500	57.8000	57.8000	-5.246%	3	371	-50.346%
2026-07-07	61.4500	63.6900	61.0000	61.0000	+16.858%	22	369	-52.951%
2026-07-06	52.5500	52.5500	52.2000	52.2000	-1.043%	2	371	-45.019%
2026-07-02	48.0000	52.7500	48.0000	52.7500	+55.467%	3	368	-45.592%
2026-06-30	36.4900	36.4900	33.9200	33.9300	-9.035%	18	368	-15.414%
2026-06-29	40.6300	40.6900	37.0000	37.3000	-11.924%	68	355	-23.056%
2026-06-26	42.0500	42.3500	41.0200	42.3500	+8.036%	42	320	-32.231%
2026-06-25	38.1000	39.6100	38.1000	39.2000	-10.502%	23	291	-26.786%
2026-06-24	43.9000	44.4500	42.3500	43.8000	+1.272%	147	276	-34.475%
2026-06-23	43.3600	44.7000	42.6500	43.2500	+15.642%	23	281	-33.642%
2026-06-22	37.7000	38.6500	37.4000	37.4000	-8.780%	13	289	-23.262%
2026-06-17	38.4800	41.0000	38.4800	41.0000	-2.334%	12	287	-30.000%
2026-06-16	38.3000	41.9800	38.3000	41.9800	+7.065%	3	287	-31.634%
2026-06-15	39.8000	40.5500	38.7000	39.2100	-11.689%	17	285	-26.804%
2026-06-12	46.4900	46.4900	44.2500	44.4000	-7.903%	24	272	-35.360%
2026-06-11	49.0000	50.6700	48.2100	48.2100	-11.622%	23	272	-40.469%
2026-06-10	49.8500	54.5500	49.3700	54.5500	-3.707%	27	273	-47.388%
2026-06-09	50.0000	56.6500	50.0000	56.6500	+11.078%	124	265	-49.338%
2026-06-08	50.4000	51.0000	50.4000	51.0000	-10.448%	3	223	-43.725%
2026-06-05	53.5000	58.0000	53.5000	56.9500	+20.657%	39	224	-49.605%
2026-06-04	49.4000	49.7000	47.2000	47.2000	+1.505%	9	207	-39.195%
2026-06-03	48.1100	48.1100	44.9500	46.5000	-2.781%	34	203	-38.280%
2026-06-02	48.2500	48.2500	47.8300	47.8300	-7.646%	3	187	-39.996%
2026-06-01	52.3000	52.3000	51.7900	51.7900	+0.955%	56	186	-44.584%
2026-05-29	51.9000	51.9000	51.3000	51.3000	-1.061%	15	193	-44.055%
2026-05-27	51.1000	52.0000	50.2000	51.8500	+3.908%	12	195	-44.648%
2026-05-26	51.7400	51.7400	49.9000	49.9000	-9.601%	92	189	-42.485%
2026-05-22	55.7700	55.7700	54.7500	55.2000	-4.333%	15	147	-48.007%
2026-05-21	58.6000	58.6000	57.7000	57.7000	-17.098%	10	145	-50.260%
2026-05-19	69.6000	69.6000	69.6000	69.6000	+5.856%	2	145	-58.764%
2026-05-18	65.7500	65.7500	65.7500	65.7500	+3.936%	1	138	-56.350%
2026-05-15	64.2500	64.5000	63.1700	63.2600	+7.971%	36	138	-54.632%
2026-05-14	58.3500	58.5900	58.3500	58.5900	-2.350%	2	123	-51.016%
2026-05-13	60.3000	60.3000	60.0000	60.0000	-8.257%	3	126	-52.167%
2026-05-12	64.9000	65.4000	64.9000	65.4000	+9.990%	3	126	-56.116%
2026-05-11	59.7000	59.7000	59.4600	59.4600	-0.735%	7	126	-51.732%
2026-05-08	60.0000	60.0500	59.9000	59.9000	+1.784%	11	127	-52.087%
2026-05-06	60.0000	60.0000	58.7000	58.8500	-9.877%	104	127	-51.232%
2026-05-05	65.3000	65.3000	65.3000	65.3000	-13.567%	1	57	-56.049%
2026-04-30	76.0300	76.0300	75.5500	75.5500	+1.111%	3	56	-62.012%
2026-04-27	71.2500	74.8500	71.2500	74.7200	+9.128%	10	57	-61.590%
2026-04-24	68.8300	68.8800	68.4700	68.4700	-11.078%	4	54	-58.084%
2026-04-23	72.3500	77.0000	72.3500	77.0000	+4.620%	8	50	-62.727%
2026-04-22	73.6000	73.6000	73.6000	73.6000	-1.867%	15	45	-61.005%
2026-04-21	75.0000	75.0000	75.0000	75.0000	+4.094%	1	29	-61.733%
2026-04-17	71.7000	72.1000	71.5000	72.0500	-5.197%	9	29	-60.167%
2026-04-16	75.6000	76.0000	75.6000	76.0000	+8.571%	7	26	-62.237%
2026-04-14	70.8000	70.8000	70.0000	70.0000	-4.580%	3	20	-59.000%
2026-04-10	74.6500	74.6500	73.3600	73.3600	-4.974%	5	20	-60.878%
2026-04-09	79.5000	79.5000	77.2000	77.2000	-4.691%	12	16	-62.824%
2026-02-25	81.1700	81.1700	81.0000	81.0000	-7.955%	2	6	-64.568%
2026-02-23	85.3000	88.0000	85.3000	88.0000	+0.999%	2	6	-67.386%
2026-01-28	87.1300	87.1300	87.1300	87.1300	-1.022%	1	7	-67.061%
2026-01-27	88.0300	88.0300	88.0300	88.0300	-4.086%	1	6	-67.397%
2026-01-21	91.7800	91.7800	91.7800	91.7800	-2.362%	3	5	-68.730%
2026-01-16	94.0000	94.0000	94.0000	94.0000	0.000%	2	0	-69.468%