Dark

LRCX20270115P340
LRCX Jan 15 2027 340.00 Put (LRCX270115P00340000)
option OPRA

EOD

Sep 29, 2026

49.36-20.897%(-13.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	49.3700	49.3700	49.3600	49.3600	-20.897%	2	1,070	0.000%
2026-09-23	62.6000	62.6000	62.4000	62.4000	-24.455%	2	1,071	-20.897%
2026-09-17	82.6000	82.6000	82.6000	82.6000	+3.483%	1	1,071	-40.242%
2026-09-16	79.8200	79.8200	79.8200	79.8200	+0.910%	1	1,070	-38.161%
2026-09-15	79.1000	79.1000	79.1000	79.1000	+21.842%	1	1,070	-37.598%
2026-09-11	66.0900	66.1100	64.4700	64.9200	+10.258%	14	1,071	-23.968%
2026-09-09	58.6500	59.2900	58.5100	58.8800	+2.668%	17	1,068	-16.168%
2026-09-08	57.3500	57.3500	57.3500	57.3500	-20.070%	1	1,053	-13.932%
2026-09-03	71.9200	71.9600	70.9100	71.7500	+10.555%	28	1,055	-31.206%
2026-08-31	65.1500	65.1500	64.9000	64.9000	+3.840%	4	1,055	-23.945%
2026-08-28	59.8000	62.5000	59.8000	62.5000	+1.874%	7	1,054	-21.024%
2026-08-27	61.3500	61.3500	61.3500	61.3500	-1.683%	1	1,051	-19.544%
2026-08-26	62.6000	62.6000	61.9500	62.4000	-0.952%	17	1,052	-20.897%
2026-08-25	65.0000	65.0000	63.0000	63.0000	-5.405%	10	1,054	-21.651%
2026-08-24	66.4500	66.6000	66.4500	66.6000	+3.208%	4	1,049	-25.886%
2026-08-21	66.5500	66.5500	64.5300	64.5300	-3.035%	2	1,049	-23.508%
2026-08-20	65.8000	66.5500	65.8000	66.5500	-0.225%	2	1,048	-25.830%
2026-08-19	67.5000	67.5000	66.7000	66.7000	+10.066%	3	1,047	-25.997%
2026-08-18	61.7000	62.4500	60.5500	60.6000	+14.773%	9	1,046	-18.548%
2026-08-17	53.3500	53.3500	52.5000	52.8000	-4.139%	443	1,040	-6.515%
2026-08-13	55.3300	56.1000	55.0800	55.0800	-12.153%	494	1,451	-10.385%
2026-08-12	62.7000	62.7000	62.7000	62.7000	-10.620%	1	971	-21.276%
2026-08-11	70.1500	70.1500	70.1500	70.1500	-5.074%	5	971	-29.636%
2026-08-10	73.9000	73.9000	73.9000	73.9000	-3.651%	1	966	-33.207%
2026-08-07	76.7000	76.7000	76.7000	76.7000	-0.840%	2	967	-35.645%
2026-08-06	77.1000	77.4500	77.1000	77.3500	-4.211%	13	967	-36.186%
2026-08-04	80.7500	80.7500	80.7500	80.7500	-4.381%	1	967	-38.873%
2026-07-31	85.4500	85.4500	83.5000	84.4500	-3.870%	5	967	-41.551%
2026-07-30	87.3500	87.8500	87.3000	87.8500	-18.830%	9	967	-43.813%
2026-07-28	108.2300	108.2300	108.2300	108.2300	+10.608%	10	972	-54.393%
2026-07-27	97.8500	97.8500	97.8500	97.8500	+8.517%	4	982	-49.555%
2026-07-24	90.1700	90.1700	90.1700	90.1700	+7.409%	10	978	-45.259%
2026-07-23	83.2000	83.9500	83.1500	83.9500	-0.885%	8	968	-41.203%
2026-07-22	88.6800	88.6800	83.9500	84.7000	+0.379%	20	968	-41.724%
2026-07-21	84.3000	84.3800	84.3000	84.3800	-5.562%	2	963	-41.503%
2026-07-17	86.6000	89.3500	84.8500	89.3500	+6.116%	13	962	-44.757%
2026-07-16	80.3000	84.2000	80.3000	84.2000	+8.435%	27	962	-41.378%
2026-07-15	77.6500	77.6500	77.6500	77.6500	+7.400%	1	963	-36.433%
2026-07-14	72.4000	73.3800	72.3000	72.3000	-7.957%	19	962	-31.729%
2026-07-13	77.3500	79.1000	77.3500	78.5500	+9.630%	96	956	-37.161%
2026-07-10	71.6500	71.6500	71.6500	71.6500	-2.490%	2	880	-31.110%
2026-07-09	72.6000	73.4800	71.4500	73.4800	-7.222%	16	880	-32.825%
2026-07-08	81.0300	81.2400	79.0000	79.2000	-4.750%	11	877	-37.677%
2026-07-07	85.5500	86.3300	83.0500	83.1500	+43.263%	12	872	-40.637%
2026-07-01	58.0400	58.0400	58.0400	58.0400	+16.196%	1	866	-14.955%
2026-06-30	50.1000	50.2900	49.9500	49.9500	-7.156%	310	866	-1.181%
2026-06-29	55.5600	55.7800	53.8000	53.8000	-10.779%	20	972	-8.253%
2026-06-26	59.9000	60.3000	59.9000	60.3000	+7.410%	6	965	-18.143%
2026-06-25	57.0000	57.0000	56.1000	56.1400	-9.379%	19	965	-12.077%
2026-06-24	61.8500	61.9500	61.8000	61.9500	-1.931%	6	956	-20.323%
2026-06-23	62.0000	63.1700	62.0000	63.1700	+17.854%	61	955	-21.862%
2026-06-22	53.4500	53.6000	53.4500	53.6000	-6.864%	2	904	-7.910%
2026-06-18	57.6000	58.4000	57.4000	57.5500	-1.371%	20	895	-14.231%
2026-06-17	56.4000	58.3500	56.0000	58.3500	-2.831%	18	895	-15.407%
2026-06-16	58.2000	60.5000	58.2000	60.0500	+7.732%	77	895	-17.802%
2026-06-15	58.3500	58.4000	55.7400	55.7400	-12.770%	370	825	-11.446%
2026-06-12	63.9500	64.0000	63.5000	63.9000	-14.800%	28	469	-22.754%
2026-06-09	68.7500	75.0000	68.7500	75.0000	+4.312%	4	469	-34.187%
2026-06-08	72.0500	72.0500	71.9000	71.9000	-2.969%	2	471	-31.349%
2026-06-05	74.8500	74.8500	74.1000	74.1000	+10.515%	4	471	-33.387%
2026-06-04	71.1500	71.3700	67.0500	67.0500	+1.361%	94	471	-26.383%
2026-06-03	66.1000	66.4500	66.1000	66.1500	-4.957%	18	466	-25.382%
2026-06-02	70.1000	71.8500	69.6000	69.6000	-7.138%	22	453	-29.080%
2026-06-01	75.1500	75.1500	74.9500	74.9500	0.000%	3	434	-34.143%
2026-05-29	74.9500	74.9500	74.9500	74.9500	+2.181%	2	431	-34.143%
2026-05-26	73.3500	73.3500	73.3500	73.3500	-6.441%	9	429	-32.706%
2026-05-22	78.5000	78.5500	78.4000	78.4000	-5.371%	5	429	-37.041%
2026-05-21	82.8500	82.8500	82.8500	82.8500	-9.046%	2	427	-40.422%
2026-05-18	91.3500	91.3500	91.0000	91.0900	+7.544%	3	427	-45.812%
2026-05-13	86.8500	86.8500	84.6000	84.7000	-3.968%	25	426	-41.724%
2026-05-07	88.2000	88.2000	88.2000	88.2000	+5.251%	24	426	-44.036%
2026-05-06	83.8000	83.8000	83.8000	83.8000	-16.741%	2	402	-41.098%
2026-04-22	102.8000	102.8500	100.6500	100.6500	-0.789%	14	400	-50.959%
2026-04-21	100.5000	101.4500	100.5000	101.4500	-5.187%	436	2	-51.345%
2026-04-09	107.0000	107.0000	107.0000	107.0000	-2.727%	1	2	-53.869%
2026-02-25	110.0000	110.0000	110.0000	110.0000	-14.344%	1	1	-55.127%
2026-01-21	128.9800	128.9800	128.4200	128.4200	0.000%	2	1	-61.564%