Dark

LRCX20270115P310
LRCX Jan 15 2027 310.00 Put (LRCX270115P00310000)
option OPRA

EOD

Sep 29, 2026

32.72-9.862%(-3.58)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.3000	33.2500	32.2500	32.7200	-9.862%	5	1,159	0.000%
2026-09-28	38.1900	38.1900	36.2000	36.3000	-1.626%	5	1,160	-9.862%
2026-09-25	36.6000	36.9000	36.4000	36.9000	-9.647%	127	1,158	-11.328%
2026-09-24	42.0000	43.1500	40.8400	40.8400	-1.353%	14	1,118	-19.882%
2026-09-23	40.7900	42.3000	40.7900	41.4000	+4.943%	908	1,125	-20.966%
2026-09-22	41.7000	42.2500	39.4500	39.4500	-8.891%	241	1,273	-17.060%
2026-09-21	44.0000	44.0000	43.2500	43.3000	-16.167%	447	1,111	-24.434%
2026-09-18	51.6100	51.7300	51.5400	51.6500	+10.340%	285	723	-36.651%
2026-09-10	44.5000	46.9500	44.3000	46.8100	+17.465%	30	603	-30.100%
2026-09-08	41.0000	41.0000	39.8500	39.8500	-13.745%	173	585	-17.892%
2026-09-04	42.4400	46.2000	41.4000	46.2000	-10.291%	5	593	-29.177%
2026-09-02	52.0800	52.0800	51.5000	51.5000	+0.097%	5	593	-36.466%
2026-09-01	50.0000	51.4500	48.6500	51.4500	+12.459%	27	593	-36.404%
2026-08-31	45.7500	45.7500	45.7500	45.7500	-0.543%	1	585	-28.481%
2026-08-28	42.7100	46.0000	42.7100	46.0000	+6.457%	2	584	-28.870%
2026-08-27	44.0000	44.0000	42.7000	43.2100	-7.075%	4	584	-24.277%
2026-08-24	49.2400	49.2400	46.5000	46.5000	+0.933%	6	584	-29.634%
2026-08-21	48.2000	49.2000	46.0700	46.0700	-4.912%	85	581	-28.978%
2026-08-20	47.6500	49.4500	47.3500	48.4500	-0.268%	19	528	-32.466%
2026-08-19	47.8300	49.6000	47.8300	48.5800	+12.324%	6	535	-32.647%
2026-08-18	44.7400	44.7400	43.2100	43.2500	+15.333%	98	536	-24.347%
2026-08-17	39.9000	39.9000	37.2200	37.5000	-12.770%	9	442	-12.747%
2026-08-14	42.0000	42.9900	42.0000	42.9900	+8.478%	3	439	-23.889%
2026-08-13	44.9500	44.9500	39.6300	39.6300	-14.774%	19	436	-17.436%
2026-08-12	45.3500	46.5000	45.2000	46.5000	-8.716%	11	441	-29.634%
2026-08-11	52.3000	52.5500	50.9400	50.9400	-7.550%	84	434	-35.768%
2026-08-10	56.1000	56.5000	54.6500	55.1000	-2.907%	124	407	-40.617%
2026-08-07	60.4000	60.4000	56.6000	56.7500	-3.814%	159	338	-42.344%
2026-08-06	61.9000	61.9000	58.9500	59.0000	-3.056%	54	316	-44.542%
2026-08-04	60.9600	61.1200	60.8600	60.8600	-12.116%	7	304	-46.237%
2026-08-03	69.2500	69.2500	69.2500	69.2500	+5.275%	1	304	-52.751%
2026-07-31	64.4500	67.2000	64.4500	65.7800	-3.690%	11	305	-50.258%
2026-07-30	66.7500	68.3000	66.7500	68.3000	-25.044%	5	301	-52.094%
2026-07-29	87.0500	91.1200	87.0500	91.1200	+5.378%	18	299	-64.091%
2026-07-28	86.1300	86.4700	86.1300	86.4700	+12.576%	13	303	-62.160%
2026-07-27	77.5000	79.0500	76.8100	76.8100	+14.710%	4	293	-57.401%
2026-07-23	67.1000	67.1000	66.9600	66.9600	-0.741%	6	292	-51.135%
2026-07-22	68.5000	68.5000	67.4600	67.4600	-0.428%	12	289	-51.497%
2026-07-21	67.7500	67.7500	67.7500	67.7500	+1.681%	1	292	-51.705%
2026-07-20	66.6300	66.6300	66.6300	66.6300	-6.550%	1	291	-50.893%
2026-07-17	73.5800	73.5800	68.3000	71.3000	+18.853%	61	290	-54.109%
2026-07-13	60.5000	60.5000	59.9900	59.9900	+6.934%	8	239	-45.458%
2026-07-10	56.1000	56.1000	56.1000	56.1000	-0.373%	1	241	-41.676%
2026-07-09	54.7500	56.3100	54.7500	56.3100	-11.211%	12	241	-41.893%
2026-07-08	64.2200	65.2000	63.4200	63.4200	-4.975%	47	251	-48.407%
2026-07-07	67.3000	67.3400	66.5000	66.7400	+14.066%	9	227	-50.974%
2026-07-02	53.6100	58.5100	53.6100	58.5100	+23.309%	11	226	-44.078%
2026-07-01	45.6000	47.4500	45.6000	47.4500	+27.110%	2	226	-31.043%
2026-06-30	37.7500	37.7500	37.3300	37.3300	-9.722%	2	225	-12.349%
2026-06-29	41.3500	41.4000	41.1500	41.3500	-14.283%	11	223	-20.871%
2026-06-26	46.5500	48.3200	46.3500	48.2400	+12.579%	11	218	-32.172%
2026-06-25	43.2500	43.4500	42.7000	42.8500	-11.740%	72	217	-23.641%
2026-06-24	46.7000	48.8500	46.6000	48.5500	+1.889%	79	226	-32.606%
2026-06-23	47.0000	49.3500	47.0000	47.6500	+13.452%	23	243	-31.333%
2026-06-22	41.8500	42.6500	41.8000	42.0000	-4.328%	4	252	-22.095%
2026-06-17	42.7500	43.9000	42.7000	43.9000	-3.622%	12	243	-25.467%
2026-06-16	45.1500	45.5500	45.1500	45.5500	+1.245%	9	243	-28.167%
2026-06-15	44.9900	44.9900	44.9900	44.9900	-7.807%	10	242	-27.273%
2026-06-12	49.5500	49.6000	48.7000	48.8000	-6.370%	67	242	-32.951%
2026-06-11	55.2000	56.6500	51.8500	52.1200	-4.367%	32	236	-37.222%
2026-06-10	54.7000	54.7000	54.5000	54.5000	-11.122%	3	229	-39.963%
2026-06-09	53.9500	61.7500	53.9500	61.3200	+5.907%	44	229	-46.641%
2026-06-08	58.9000	58.9000	57.9000	57.9000	-7.656%	3	248	-43.489%
2026-06-05	58.1500	63.4400	56.9000	62.7000	+17.636%	27	245	-47.815%
2026-06-04	55.0500	55.0500	53.3000	53.3000	+7.351%	29	221	-38.612%
2026-06-03	51.9000	52.3000	49.6500	49.6500	-13.877%	40	205	-34.099%
2026-06-01	58.4500	58.4500	57.4100	57.6500	+1.675%	37	181	-43.244%
2026-05-29	57.2000	57.4000	56.7000	56.7000	+2.347%	12	181	-42.293%
2026-05-28	56.0500	56.0900	55.2600	55.4000	-2.722%	76	169	-40.939%
2026-05-27	57.3500	57.6500	56.5400	56.9500	-0.175%	105	99	-42.546%
2026-05-26	57.0500	57.0500	57.0500	57.0500	-5.858%	1	45	-42.647%
2026-05-22	61.6500	61.6500	60.2500	60.6000	-4.144%	11	46	-46.007%
2026-05-21	63.7000	64.1500	63.2200	63.2200	-16.980%	11	43	-48.244%
2026-05-19	77.4000	77.4000	76.1500	76.1500	+5.985%	4	43	-57.032%
2026-05-18	71.8500	71.8500	71.8500	71.8500	+3.456%	1	38	-54.461%
2026-05-15	70.1500	70.6500	69.1500	69.4500	+7.176%	18	38	-52.887%
2026-05-13	64.8000	64.8000	64.8000	64.8000	+0.232%	1	29	-49.506%
2026-05-06	64.7500	64.9000	64.5500	64.6500	-26.949%	31	29	-49.389%
2026-04-28	88.4000	88.5000	88.4000	88.5000	+14.935%	2	5	-63.028%
2026-04-14	77.0000	77.0000	77.0000	77.0000	-5.055%	1	5	-57.506%
2026-04-10	81.1000	81.1000	81.1000	81.1000	-19.862%	2	4	-59.655%
2026-02-09	101.0000	101.2000	101.0000	101.2000	-3.158%	2	2	-67.668%
2026-01-16	104.6500	104.6500	104.5000	104.5000	0.000%	2	0	-68.689%