Dark

LRCX20270115P320
LRCX Jan 15 2027 320.00 Put (LRCX270115P00320000)
option OPRA

EOD

Sep 29, 2026

38.30-8.373%(-3.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.5500	38.9500	37.5500	38.3000	-8.373%	6	2,076	0.000%
2026-09-28	43.6000	43.6000	41.8000	41.8000	+1.580%	188	2,075	-8.373%
2026-09-25	42.6500	42.7000	41.1500	41.1500	-13.912%	62	1,887	-6.926%
2026-09-24	47.8000	47.8000	47.8000	47.8000	+2.355%	3	1,839	-19.874%
2026-09-23	48.5800	48.5800	46.7000	46.7000	+3.778%	900	1,839	-17.987%
2026-09-22	45.6000	45.6000	45.0000	45.0000	-7.598%	125	940	-14.889%
2026-09-21	50.8000	50.8000	48.7000	48.7000	-28.707%	10	815	-21.355%
2026-09-15	68.5000	68.5300	68.1500	68.3100	+9.209%	47	812	-43.932%
2026-09-14	62.5500	62.5500	62.5500	62.5500	+21.339%	15	810	-38.769%
2026-09-11	51.7900	51.8000	51.5500	51.5500	+0.979%	3	825	-25.703%
2026-09-10	51.0500	51.0500	51.0500	51.0500	+12.942%	4	826	-24.976%
2026-09-08	47.0000	47.0000	44.6800	45.2000	-12.741%	486	825	-15.265%
2026-09-04	49.9500	52.1500	49.9500	51.8000	-7.035%	25	574	-26.062%
2026-09-03	62.3000	62.3500	55.7200	55.7200	-1.624%	4	574	-31.263%
2026-09-01	56.0000	56.6400	56.0000	56.6400	+10.302%	7	576	-32.380%
2026-08-31	53.2000	53.3000	51.1500	51.3500	+6.757%	82	580	-25.414%
2026-08-28	47.6500	48.1000	47.6500	48.1000	-1.049%	2	535	-20.374%
2026-08-27	48.6000	48.6100	48.6000	48.6100	-6.931%	2	535	-21.210%
2026-08-26	52.2300	52.2300	52.2300	52.2300	+2.211%	18	537	-26.670%
2026-08-25	52.3500	52.3500	51.1000	51.1000	-8.011%	5	537	-25.049%
2026-08-24	56.9500	56.9500	55.5500	55.5500	+7.447%	8	532	-31.053%
2026-08-21	51.7000	51.7000	51.7000	51.7000	-5.051%	1	536	-25.919%
2026-08-20	54.9500	54.9500	54.3500	54.4500	-0.548%	13	536	-29.660%
2026-08-19	54.5000	54.7500	54.5000	54.7500	+11.168%	2	533	-30.046%
2026-08-18	49.0000	49.2500	48.9800	49.2500	+17.682%	23	533	-22.234%
2026-08-17	42.1500	42.1500	41.8500	41.8500	-11.895%	7	533	-8.483%
2026-08-14	47.6600	47.8000	47.5000	47.5000	+5.392%	13	535	-19.368%
2026-08-13	50.2500	50.2500	44.4900	45.0700	-10.929%	72	524	-15.021%
2026-08-12	51.0500	51.5500	49.3000	50.6000	-11.693%	398	545	-24.308%
2026-08-11	57.7400	57.7400	57.3000	57.3000	-5.054%	61	796	-33.159%
2026-08-10	62.2500	62.2500	60.3500	60.3500	-1.710%	100	745	-36.537%
2026-08-07	64.2500	64.2500	61.4000	61.4000	-5.247%	35	678	-37.622%
2026-08-06	64.8000	65.6000	64.8000	64.8000	-2.115%	37	647	-40.895%
2026-08-05	65.7000	68.8200	65.3500	66.2000	-0.571%	59	613	-42.145%
2026-08-04	68.3000	68.3500	66.3000	66.5800	-6.816%	244	577	-42.475%
2026-07-31	70.2500	71.8000	70.2500	71.4500	-3.965%	6	340	-46.396%
2026-07-30	74.3000	74.8500	74.3000	74.4000	-23.029%	11	340	-48.522%
2026-07-29	97.9000	98.0000	92.1400	96.6600	+7.988%	8	350	-60.377%
2026-07-28	92.6500	93.6700	89.5100	89.5100	+5.306%	18	352	-57.211%
2026-07-27	79.3000	86.3000	79.3000	85.0000	+9.762%	19	354	-54.941%
2026-07-24	77.4400	77.4400	77.4400	77.4400	+7.258%	10	344	-50.542%
2026-07-23	72.2300	72.2300	72.2000	72.2000	-1.366%	13	344	-46.953%
2026-07-22	76.6600	76.6600	73.0000	73.2000	+1.063%	9	333	-47.678%
2026-07-21	74.7500	74.9000	71.9000	72.4300	-5.382%	20	331	-47.121%
2026-07-20	75.3500	76.5500	74.9000	76.5500	+0.262%	48	326	-49.967%
2026-07-17	77.6000	78.8200	71.0000	76.3500	+7.188%	22	298	-49.836%
2026-07-16	70.3500	72.0200	70.3500	71.2300	+6.313%	12	307	-46.231%
2026-07-15	67.3300	68.1900	66.8500	67.0000	+9.263%	67	317	-42.836%
2026-07-14	63.0500	63.0500	61.3200	61.3200	-8.886%	59	286	-37.541%
2026-07-13	66.0000	67.3000	66.0000	67.3000	+1.893%	6	269	-43.091%
2026-07-10	66.0500	66.0500	66.0500	66.0500	+10.637%	5	272	-42.014%
2026-07-09	59.7000	59.7000	59.7000	59.7000	-12.592%	10	269	-35.846%
2026-07-08	70.5500	70.5500	68.3000	68.3000	-5.139%	3	269	-43.924%
2026-07-07	73.0000	73.0000	72.0000	72.0000	+15.514%	5	266	-46.806%
2026-07-06	59.2800	62.3300	59.2800	62.3300	-1.812%	2	266	-38.553%
2026-07-02	60.2500	63.4800	60.2500	63.4800	+52.964%	11	262	-39.666%
2026-06-30	42.0000	42.2000	41.3500	41.5000	-8.791%	10	262	-7.711%
2026-06-29	50.6500	50.9600	45.4700	45.5000	-10.345%	32	264	-15.824%
2026-06-26	51.1000	51.3500	50.7000	50.7500	+7.864%	76	243	-24.532%
2026-06-25	48.8500	49.0500	47.0000	47.0500	-10.890%	156	179	-18.597%
2026-06-24	52.2500	52.8000	52.2000	52.8000	+1.832%	10	170	-27.462%
2026-06-23	51.7500	53.6500	51.7500	51.8500	+12.644%	30	176	-26.133%
2026-06-22	46.2000	46.2500	46.0200	46.0300	-4.897%	16	178	-16.793%
2026-06-18	48.4000	49.2100	48.1000	48.4000	-5.098%	28	164	-20.868%
2026-06-17	47.1000	51.0000	47.1000	51.0000	-0.196%	16	164	-24.902%
2026-06-16	47.1400	51.1000	47.1400	51.1000	+9.072%	15	164	-25.049%
2026-06-15	47.9000	47.9000	46.7300	46.8500	-12.512%	10	155	-18.250%
2026-06-12	54.3500	54.6500	53.5000	53.5500	-11.473%	31	149	-28.478%
2026-06-11	60.1800	60.4900	60.1800	60.4900	-2.278%	4	141	-36.684%
2026-06-10	61.9000	61.9000	61.9000	61.9000	-2.673%	1	138	-38.126%
2026-06-09	64.1000	67.2500	63.6000	63.6000	-8.778%	45	137	-39.780%
2026-06-05	64.1500	69.7200	62.3500	69.7200	+21.995%	71	165	-45.066%
2026-06-04	59.8500	59.8500	57.1500	57.1500	+2.788%	51	103	-32.983%
2026-06-03	55.6000	55.7000	55.6000	55.6000	-7.410%	9	95	-31.115%
2026-06-02	60.1500	60.1500	60.0000	60.0500	-5.209%	10	91	-36.220%
2026-06-01	64.1500	64.1500	63.0000	63.3500	+1.685%	11	87	-39.542%
2026-05-29	61.2800	63.2000	61.2800	62.3000	0.000%	27	82	-38.523%
2026-05-27	62.1500	62.6000	62.1500	62.3000	+1.317%	3	82	-38.523%
2026-05-26	63.7000	63.7000	61.0200	61.4900	-7.339%	15	80	-37.713%
2026-05-22	66.1000	66.6100	66.1000	66.3600	-4.928%	24	69	-42.285%
2026-05-21	69.8000	69.8000	69.8000	69.8000	-6.933%	1	60	-45.129%
2026-05-20	75.0000	75.0000	75.0000	75.0000	-4.641%	1	60	-48.933%
2026-05-18	77.3500	78.6500	77.2200	78.6500	+3.623%	20	60	-51.303%
2026-05-15	76.6500	76.6500	75.7000	75.9000	+6.977%	14	60	-49.539%
2026-05-13	70.9500	70.9500	70.9500	70.9500	-0.839%	1	43	-46.018%
2026-05-11	71.5500	71.5500	71.5500	71.5500	-3.245%	1	42	-46.471%
2026-05-07	74.3000	74.3000	73.9500	73.9500	-39.111%	40	42	-48.208%
2026-03-27	121.4500	121.4500	121.4500	121.4500	+17.913%	2	2	-68.464%
2026-01-27	103.0000	103.0000	103.0000	103.0000	0.000%	1	1	-62.816%