Dark

LRCX20270115P330
LRCX Jan 15 2027 330.00 Put (LRCX270115P00330000)
option OPRA

EOD

Sep 29, 2026

44.20-20.432%(-11.35)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.2500	44.2000	43.0000	44.2000	-20.432%	180	1,258	0.000%
2026-09-24	55.5500	55.5500	55.5500	55.5500	+5.709%	1	1,080	-20.432%
2026-09-23	52.5500	52.5500	52.5500	52.5500	-5.740%	1	1,080	-15.890%
2026-09-21	55.7500	55.7500	55.7500	55.7500	-20.014%	1	1,081	-20.717%
2026-09-14	69.7000	69.7000	69.7000	69.7000	+21.534%	101	1,082	-36.585%
2026-09-10	57.9000	57.9000	57.3500	57.3500	+9.280%	82	980	-22.929%
2026-09-09	53.0200	53.0200	52.4000	52.4800	+3.003%	12	915	-15.777%
2026-09-08	50.9500	50.9500	50.7000	50.9500	-12.306%	41	905	-13.248%
2026-09-04	58.1000	58.1000	58.1000	58.1000	-15.980%	6	907	-23.924%
2026-09-03	69.1500	69.1500	69.1500	69.1500	+8.064%	3	907	-36.081%
2026-09-01	63.9900	63.9900	63.9900	63.9900	+10.901%	1	907	-30.927%
2026-08-31	57.8500	57.8500	57.6500	57.7000	+6.852%	51	907	-23.397%
2026-08-28	54.0000	54.0000	54.0000	54.0000	-0.277%	1	882	-18.148%
2026-08-27	54.1500	54.1500	54.1500	54.1500	-3.648%	3	882	-18.375%
2026-08-26	56.3000	56.3000	55.4500	56.2000	-0.266%	5	882	-21.352%
2026-08-25	58.2000	58.2000	56.3500	56.3500	-5.611%	6	884	-21.562%
2026-08-24	60.1000	60.1000	59.7000	59.7000	+0.252%	9	887	-25.963%
2026-08-21	59.5500	59.5500	59.5500	59.5500	-2.377%	1	887	-25.777%
2026-08-20	61.1000	61.1000	60.9000	61.0000	+0.461%	23	886	-27.541%
2026-08-19	60.6500	60.7200	60.6500	60.7200	+7.184%	3	890	-27.207%
2026-08-18	54.8000	56.6500	54.8000	56.6500	+8.733%	5	891	-21.977%
2026-08-14	52.2500	52.2500	52.1000	52.1000	-1.139%	2	887	-15.163%
2026-08-13	53.8500	54.3500	50.0300	52.7000	-7.137%	446	887	-16.129%
2026-08-12	56.5000	57.3500	54.8000	56.7500	-10.770%	457	1,301	-22.115%
2026-08-11	63.6500	63.6500	63.6000	63.6000	-4.505%	2	887	-30.503%
2026-08-10	64.5500	66.6000	64.5500	66.6000	-4.173%	52	889	-33.634%
2026-08-07	70.2500	70.2500	69.5000	69.5000	-2.250%	3	839	-36.403%
2026-08-06	71.9000	71.9000	70.9000	71.1000	-2.107%	76	839	-37.834%
2026-08-05	72.6300	72.6300	72.6300	72.6300	-3.160%	2	789	-39.144%
2026-08-04	75.0000	75.0000	75.0000	75.0000	-8.870%	1	791	-41.067%
2026-08-03	82.3000	82.3000	82.3000	82.3000	+6.953%	4	791	-46.294%
2026-07-31	77.5000	77.5000	76.9500	76.9500	-5.234%	23	787	-42.560%
2026-07-30	80.8000	81.2000	80.6500	81.2000	-21.165%	8	773	-45.567%
2026-07-29	103.0000	103.0000	103.0000	103.0000	+17.984%	2	781	-57.087%
2026-07-27	90.5000	93.0500	87.3000	87.3000	+10.019%	18	779	-49.370%
2026-07-24	80.8000	80.8000	77.7500	79.3500	+0.890%	14	762	-44.297%
2026-07-23	78.7500	78.7500	76.9000	78.6500	+1.093%	39	761	-43.802%
2026-07-22	77.8000	77.8000	77.8000	77.8000	-0.677%	2	754	-43.188%
2026-07-21	78.3000	78.3300	78.0900	78.3300	-6.971%	4	752	-43.572%
2026-07-20	76.8000	84.2000	76.8000	84.2000	+4.208%	39	753	-47.506%
2026-07-17	83.1700	83.1700	77.6000	80.8000	+4.623%	36	733	-45.297%
2026-07-16	75.3700	78.0200	75.3700	77.2300	+15.770%	14	729	-42.768%
2026-07-14	65.3500	67.7500	65.3500	66.7100	-8.239%	5	726	-33.743%
2026-07-13	71.7500	72.7000	71.5000	72.7000	+3.502%	35	724	-39.202%
2026-07-10	70.5600	70.5600	70.2400	70.2400	+3.325%	3	709	-37.073%
2026-07-09	67.9800	67.9800	67.9800	67.9800	-8.506%	3	710	-34.981%
2026-07-08	75.3500	75.3500	73.4700	74.3000	-4.658%	212	713	-40.511%
2026-07-07	77.4000	77.9300	77.4000	77.9300	+21.747%	2	702	-43.282%
2026-07-06	64.0100	64.0100	64.0100	64.0100	-7.965%	1	703	-30.948%
2026-07-02	69.2000	69.5500	69.2000	69.5500	+28.558%	8	701	-36.449%
2026-07-01	52.5100	54.1000	52.5100	54.1000	+17.226%	7	701	-18.299%
2026-06-30	46.0100	46.1500	46.0100	46.1500	-7.143%	13	706	-4.225%
2026-06-29	51.3000	51.3000	49.7000	49.7000	-10.045%	5	706	-11.066%
2026-06-26	55.7500	56.6200	55.2500	55.2500	+7.323%	9	704	-20.000%
2026-06-25	53.5500	53.8000	51.4500	51.4800	-8.804%	70	697	-14.141%
2026-06-24	56.4500	56.4500	56.4500	56.4500	-1.741%	1	673	-21.701%
2026-06-23	57.4000	57.4500	57.4000	57.4500	+6.586%	2	673	-23.064%
2026-06-18	52.9000	53.9000	52.7500	53.9000	-2.795%	59	645	-17.996%
2026-06-17	50.2000	55.4500	50.1500	55.4500	-0.805%	37	645	-20.289%
2026-06-16	51.5500	55.9900	51.5500	55.9000	+8.861%	108	645	-20.930%
2026-06-15	53.0000	53.9500	51.2500	51.3500	-11.770%	113	550	-13.924%
2026-06-12	60.4000	60.4000	58.1500	58.2000	-4.902%	30	505	-24.055%
2026-06-11	64.0000	65.3000	61.2000	61.2000	-15.118%	7	498	-27.778%
2026-06-10	72.1000	72.1000	72.1000	72.1000	+3.965%	15	493	-38.696%
2026-06-09	61.6500	72.9000	61.6500	69.3500	+2.513%	9	478	-36.265%
2026-06-08	69.4000	69.4000	67.6500	67.6500	-10.243%	2	481	-34.664%
2026-06-05	68.1500	75.4000	68.1500	75.3700	+17.858%	3	481	-41.356%
2026-06-04	66.0700	66.0700	63.2000	63.9500	+5.528%	42	480	-30.884%
2026-06-03	60.6000	60.8500	60.5500	60.6000	-5.534%	15	459	-27.063%
2026-06-02	66.0000	66.0000	64.0000	64.1500	-7.631%	23	445	-31.099%
2026-06-01	69.6900	69.8500	68.9500	69.4500	+0.945%	10	427	-36.357%
2026-05-29	68.7500	68.8000	68.7500	68.8000	+1.550%	4	418	-35.756%
2026-05-27	67.0000	68.3000	67.0000	67.7500	-14.077%	6	414	-34.760%
2026-05-14	78.8500	78.8500	78.8500	78.8500	-3.014%	4	411	-43.944%
2026-05-13	81.3500	81.3500	81.3000	81.3000	+5.516%	2	405	-45.633%
2026-05-06	77.0500	77.0500	77.0500	77.0500	-9.406%	2	405	-42.635%
2026-05-05	85.1000	85.1000	85.0500	85.0500	-9.733%	4	405	-48.031%
2026-04-21	94.2200	94.2200	94.2200	94.2200	-6.295%	1	405	-53.089%
2026-04-09	100.5500	100.5500	100.5500	100.5500	-18.623%	2	405	-56.042%
2026-03-03	123.5600	123.5600	123.5600	123.5600	+16.128%	4	404	-64.228%
2026-02-24	106.6000	106.6000	106.4000	106.4000	-0.968%	2	400	-58.459%
2026-02-23	107.9500	107.9500	107.0800	107.4400	0.000%	400	400	-58.861%