Dark

LRCX20270115P40
LRCX Jan 15 2027 40.00 Put (LRCX270115P00040000)
option OPRA

EOD

Aug 10, 2026

0.0200-60.000%(-0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0300	0.0300	0.0200	0.0200	-60.000%	9	443	0.000%
2026-08-07	0.0600	0.0600	0.0500	0.0500	-70.588%	11	452	-60.000%
2026-08-05	0.1700	0.1700	0.1700	0.1700	+112.500%	199	452	-88.235%
2026-08-04	0.0600	0.0800	0.0500	0.0800	-92.308%	24	253	-75.000%
2026-07-24	0.9500	1.0400	0.7200	1.0400	+73.333%	80	264	-98.077%
2026-07-22	0.5300	0.7100	0.5300	0.6000	-9.091%	60	344	-96.667%
2026-07-16	0.6600	0.6600	0.6600	0.6600	-37.143%	20	364	-96.970%
2026-07-15	1.0500	1.0500	1.0500	1.0500	+90.909%	40	380	-98.095%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+3.774%	1	420	-96.364%
2026-03-27	0.5300	0.5300	0.5300	0.5300	-5.357%	1	420	-96.226%
2026-03-05	0.5600	0.5600	0.5600	0.5600	+30.233%	1	420	-96.429%
2026-03-02	0.4300	0.4300	0.4300	0.4300	-8.511%	5	419	-95.349%
2026-02-23	0.4700	0.4700	0.4700	0.4700	+6.818%	1	419	-95.745%
2026-02-19	0.4400	0.4400	0.4400	0.4400	-8.333%	4	418	-95.455%
2026-02-13	0.4700	0.4800	0.4100	0.4800	+29.730%	65	417	-95.833%
2026-02-11	0.3400	0.3700	0.3400	0.3700	-9.756%	14	417	-94.595%
2025-12-08	0.4100	0.4100	0.4100	0.4100	-51.190%	1	407	-95.122%
2025-11-20	0.8400	0.8400	0.8400	0.8400	+100.000%	1	408	-97.619%
2025-11-17	0.6500	0.6500	0.3900	0.4200	-12.500%	54	408	-95.238%
2025-11-06	0.4800	0.4800	0.4800	0.4800	+9.091%	22	462	-95.833%
2025-11-05	0.4400	0.4400	0.4400	0.4400	-49.425%	2	484	-95.455%
2025-11-04	0.8700	0.8700	0.8700	0.8700	+67.308%	1	486	-97.701%
2025-10-23	0.5900	0.6000	0.5200	0.5200	-20.000%	244	486	-96.154%
2025-09-30	0.6500	0.6500	0.6500	0.6500	+30.000%	2	242	-96.923%
2025-09-18	0.5000	0.5000	0.5000	0.5000	-9.091%	5	242	-96.000%
2025-09-11	0.5500	0.5500	0.5500	0.5500	-8.333%	200	242	-96.364%
2025-08-13	0.6000	0.6100	0.6000	0.6000	+13.208%	14	117	-96.667%
2025-08-12	0.5300	0.5300	0.5300	0.5300	-25.352%	6	117	-96.226%
2025-08-07	0.7100	0.7100	0.7100	0.7100	-7.792%	5	112	-97.183%
2025-08-04	0.8100	0.8100	0.7700	0.7700	+4.054%	3	112	-97.403%
2025-07-29	0.7400	0.7400	0.7400	0.7400	-11.905%	10	112	-97.297%
2025-07-28	0.6900	0.8400	0.6900	0.8400	+10.526%	16	112	-97.619%
2025-07-25	0.8600	0.8600	0.7600	0.7600	-9.524%	32	96	-97.368%
2025-07-24	0.9300	0.9300	0.8200	0.8400	0.000%	16	80	-97.619%
2025-07-23	0.9900	2.4800	0.8400	0.8400	-41.667%	18	78	-97.619%
2025-06-16	1.4400	1.4400	1.4400	1.4400	-16.763%	22	66	-98.611%
2025-05-30	1.7000	1.7300	1.6100	1.7300	-6.989%	10	66	-98.844%
2025-05-29	1.8600	1.8600	1.8600	1.8600	+14.815%	1	65	-98.925%
2025-05-28	1.6200	1.6800	1.6200	1.6200	-6.358%	3	66	-98.765%
2025-05-27	1.7200	1.7500	1.6300	1.7300	-11.735%	9	64	-98.844%
2025-05-23	1.9600	1.9600	1.9600	1.9600	-4.854%	2	63	-98.980%
2025-05-22	1.7400	2.0600	1.7200	2.0600	+11.957%	8	63	-99.029%
2025-05-21	1.8400	1.8400	1.8400	1.8400	+15.000%	1	58	-98.913%
2025-05-19	1.6500	1.6800	1.5500	1.6000	-1.235%	11	57	-98.750%
2025-05-16	1.5900	1.6200	1.5200	1.6200	-7.429%	50	56	-98.765%
2025-05-12	1.9000	1.9000	1.6400	1.7500	-23.913%	26	34	-98.857%
2025-05-09	2.3000	2.3000	2.3000	2.3000	-21.233%	2	55	-99.130%
2025-04-25	2.8300	2.9200	2.8300	2.9200	+0.690%	4	55	-99.315%
2025-04-24	2.9000	2.9000	2.9000	2.9000	-28.040%	10	55	-99.310%
2025-04-16	4.0300	4.0300	4.0300	4.0300	+2.025%	10	65	-99.504%
2025-04-08	3.8000	3.9500	3.8000	3.9500	-18.388%	3	63	-99.494%
2025-04-04	4.8400	4.8400	4.8400	4.8400	+46.667%	8	63	-99.587%
2025-04-03	3.3000	3.3000	3.3000	3.3000	+26.923%	2	59	-99.394%
2025-04-01	2.6000	2.6000	2.6000	2.6000	-3.704%	1	57	-99.231%
2025-03-31	2.7000	2.7000	2.7000	2.7000	+14.894%	1	57	-99.259%
2025-03-27	2.3500	2.3500	2.3500	2.3500	+19.289%	1	57	-99.149%
2025-02-27	1.9700	1.9700	1.9700	1.9700	+10.674%	3	57	-98.985%
2025-02-26	1.7800	1.7800	1.7800	1.7800	+29.927%	2	60	-98.876%
2025-02-20	1.3700	1.3700	1.3700	1.3700	-8.667%	1	62	-98.540%
2025-02-19	1.5000	1.5000	1.5000	1.5000	-15.730%	8	61	-98.667%
2025-02-13	1.7800	1.7800	1.7800	1.7800	+32.836%	5	70	-98.876%
2025-02-10	1.3400	1.3400	1.3400	1.3400	-25.967%	10	70	-98.507%
2025-02-06	1.8100	1.8100	1.8100	1.8100	0.000%	1	60	-98.895%
2025-01-30	1.8100	1.8100	1.8100	1.8100	-24.583%	6	53	-98.895%
2025-01-27	2.4000	2.4000	2.4000	2.4000	+21.827%	1	53	-99.167%
2025-01-24	1.9700	1.9700	1.9700	1.9700	+3.684%	2	53	-98.985%
2025-01-23	1.9000	1.9000	1.9000	1.9000	-9.953%	22	52	-98.947%
2025-01-21	2.1100	2.1100	2.1100	2.1100	+5.500%	1	29	-99.052%
2025-01-17	2.0000	2.0000	2.0000	2.0000	-4.762%	2	29	-99.000%
2025-01-08	2.1000	2.1000	2.1000	2.1000	-4.545%	3	26	-99.048%
2025-01-06	2.2100	2.2200	2.2000	2.2000	-16.981%	10	26	-99.091%
2024-12-31	2.6500	2.6500	2.6500	2.6500	-0.376%	6	30	-99.245%
2024-12-20	2.6600	2.6600	2.6600	2.6600	+26.066%	1	30	-99.248%
2024-12-17	2.0800	2.1100	2.0800	2.1100	-9.829%	3	29	-99.052%
2024-12-10	2.3700	2.3700	2.3400	2.3400	+6.364%	3	26	-99.145%
2024-12-09	2.2000	2.2000	2.2000	2.2000	-4.348%	2	24	-99.091%
2024-12-05	2.3200	2.3200	2.3000	2.3000	+4.545%	5	22	-99.130%
2024-12-02	2.2000	2.2000	2.2000	2.2000	-21.147%	5	17	-99.091%
2024-11-18	2.7900	2.7900	2.7900	2.7900	+13.878%	11	12	-99.283%
2024-10-25	2.4500	2.4500	2.4500	2.4500	-2.390%	4	12	-99.184%
2024-10-24	2.5100	2.5100	2.5100	2.5100	+7.725%	1	11	-99.203%
2024-10-16	2.3300	2.3300	2.3300	2.3300	0.000%	10	10	-99.142%