Dark

LRCX20270115P50
LRCX Jan 15 2027 50.00 Put (LRCX270115P00050000)
option OPRA

EOD

Aug 12, 2026

0.1200+140.000%(+0.0700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0400	0.1200	0.0400	0.1200	+140.000%	8	3,285	0.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-66.667%	1	3,278	+140.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,277	-20.000%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-4.762%	1	3,277	-40.000%
2026-07-30	0.2500	0.2500	0.2100	0.2100	-50.000%	15	3,277	-42.857%
2026-07-29	0.4200	0.4200	0.4200	0.4200	+5.000%	2	3,292	-71.429%
2026-07-28	0.4000	0.4000	0.4000	0.4000	+100.000%	50	3,291	-70.000%
2026-07-24	0.3800	0.4000	0.2000	0.2000	-37.500%	620	3,341	-40.000%
2026-07-23	0.2800	0.3200	0.2800	0.3200	+6.667%	290	3,961	-62.500%
2026-07-20	0.3200	0.3300	0.3000	0.3000	+3.448%	120	4,251	-60.000%
2026-07-17	0.3000	0.3400	0.2000	0.2900	+11.538%	368	4,251	-58.621%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-40.909%	1	4,367	-53.846%
2026-06-23	0.4400	0.4400	0.4400	0.4400	+46.667%	2	4,367	-72.727%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-61.538%	1	4,368	-60.000%
2026-06-02	0.4100	0.7800	0.4100	0.7800	-6.024%	8	4,368	-84.615%
2026-06-01	0.8300	0.8300	0.8300	0.8300	+76.596%	1	4,376	-85.542%
2026-05-27	0.4700	0.4700	0.4700	0.4700	+11.905%	30	4,375	-74.468%
2026-05-07	0.4200	0.4200	0.4200	0.4200	+5.000%	10	4,405	-71.429%
2026-04-27	0.4000	0.4000	0.4000	0.4000	-20.000%	1	4,395	-70.000%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+47.059%	10	4,395	-76.000%
2026-04-21	0.3800	0.3900	0.3300	0.3400	-62.222%	33	4,395	-64.706%
2026-04-20	0.9000	0.9000	0.9000	0.9000	+20.000%	2	4,395	-86.667%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-16.667%	40	4,395	-84.000%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-14.286%	422	4,395	-86.667%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-0.943%	1	4,395	-88.571%
2026-03-13	0.7700	1.0600	0.7700	1.0600	+1.923%	10	4,394	-88.679%
2026-03-06	1.0400	1.0400	1.0400	1.0400	+11.828%	1	4,384	-88.462%
2026-03-05	0.8700	1.2600	0.8700	0.9300	+2.198%	71	4,385	-87.097%
2026-03-03	1.0500	1.0500	0.9100	0.9100	+31.884%	43	4,384	-86.813%
2026-02-25	1.0000	1.0000	0.6900	0.6900	+23.214%	42	4,384	-82.609%
2026-01-26	0.5600	0.5600	0.5600	0.5600	-6.667%	45	4,384	-78.571%
2026-01-23	0.6000	0.6000	0.6000	0.6000	-3.226%	1	4,339	-80.000%
2026-01-22	0.6200	0.6200	0.6200	0.6200	-1.587%	15	4,338	-80.645%
2026-01-21	0.6700	0.6700	0.6100	0.6300	+26.000%	75	4,323	-80.952%
2026-01-12	1.4600	1.4600	0.5000	0.5000	-34.211%	40	4,318	-76.000%
2026-01-05	1.0500	1.0500	0.6000	0.7600	+8.571%	87	4,353	-84.211%
2026-01-02	0.7000	0.7000	0.7000	0.7000	+7.692%	1	4,429	-82.857%
2025-12-31	0.6300	0.6500	0.6300	0.6500	+3.175%	3	4,426	-81.538%
2025-12-30	0.6300	0.6300	0.6300	0.6300	-30.000%	1	4,426	-80.952%
2025-12-19	0.9000	0.9000	0.9000	0.9000	-37.500%	1	4,425	-86.667%
2025-12-10	1.4500	1.4500	1.4400	1.4400	+51.579%	4	4,424	-91.667%
2025-12-04	0.9500	0.9500	0.9500	0.9500	-14.414%	38	4,420	-87.368%
2025-11-26	1.1100	1.1100	0.7800	1.1100	-10.484%	16	4,464	-89.189%
2025-11-25	1.2400	1.2400	1.2400	1.2400	+133.962%	10	4,464	-90.323%
2025-11-24	1.3200	1.3200	0.5100	0.5300	-52.679%	27	4,474	-77.358%
2025-11-19	1.1200	1.1200	1.1200	1.1200	-2.609%	3	4,501	-89.286%
2025-11-14	1.0900	1.1500	1.0900	1.1500	+11.650%	2	4,501	-89.565%
2025-11-13	0.9900	1.1600	0.6600	1.0300	+19.767%	7	4,502	-88.350%
2025-11-06	0.8600	0.8600	0.8600	0.8600	+6.173%	1	4,508	-86.047%
2025-10-31	0.8000	0.8100	0.5300	0.8100	+9.459%	173	4,508	-85.185%
2025-10-29	0.7700	0.8800	0.7400	0.7400	+8.824%	63	4,508	-83.784%
2025-10-27	0.8500	0.8500	0.6800	0.6800	-32.000%	6	4,508	-82.353%
2025-10-22	1.0000	1.0000	1.0000	1.0000	+5.263%	1	4,508	-88.000%
2025-10-16	0.9500	0.9500	0.9500	0.9500	0.000%	50	4,509	-87.368%
2025-10-06	0.9500	0.9500	0.9500	0.9500	+5.556%	47	4,509	-87.368%
2025-10-02	0.9000	0.9000	0.9000	0.9000	-1.099%	1	4,462	-86.667%
2025-10-01	0.9800	0.9800	0.9100	0.9100	-13.333%	53	4,461	-86.813%
2025-09-30	1.0500	1.0500	1.0500	1.0500	-20.455%	2	4,408	-88.571%
2025-09-29	1.3100	1.3200	1.3100	1.3200	+32.000%	2	4,408	-90.909%
2025-09-18	0.9900	1.0000	0.9900	1.0000	-9.091%	50	4,408	-88.000%
2025-09-12	1.1000	1.1000	1.1000	1.1000	-7.563%	2	4,358	-89.091%
2025-09-11	1.2900	1.3600	1.1900	1.1900	-13.768%	603	4,381	-89.916%
2025-09-10	1.3800	1.3800	1.3800	1.3800	-2.817%	40	3,799	-91.304%
2025-09-05	1.4300	1.5300	1.4200	1.4200	-25.654%	540	3,759	-91.549%
2025-09-02	1.6300	1.9100	1.6300	1.9100	+20.126%	30	3,219	-93.717%
2025-08-29	1.5200	1.7700	1.5200	1.5900	-10.674%	17	3,245	-92.453%
2025-08-27	1.7800	1.7800	1.7800	1.7800	+15.584%	40	3,245	-93.258%
2025-08-25	1.5400	1.5400	1.5400	1.5400	-9.412%	5	3,285	-92.208%
2025-08-18	1.6900	1.8800	1.6800	1.7000	-2.299%	169	3,290	-92.941%
2025-08-05	1.6500	1.7600	1.6500	1.7400	+8.750%	9	3,220	-93.103%
2025-08-04	1.6700	1.6700	1.6000	1.6000	-12.568%	5	3,221	-92.500%
2025-08-01	1.5500	1.8300	1.5500	1.8300	+7.018%	11	3,224	-93.443%
2025-07-28	1.6100	1.7900	1.4700	1.7100	-5.525%	373	3,231	-92.982%
2025-07-25	1.8000	1.8400	1.7300	1.8100	+4.624%	228	3,231	-93.370%
2025-07-24	1.7500	1.7500	1.7300	1.7300	-1.143%	15	3,431	-93.064%
2025-07-22	1.7500	1.7500	1.7400	1.7500	+4.167%	285	3,446	-93.143%
2025-07-11	1.6700	1.6800	1.6700	1.6800	-8.197%	20	3,161	-92.857%
2025-07-08	2.0600	2.0600	1.8200	1.8300	-28.794%	22	3,161	-93.443%
2025-07-02	2.5700	2.5700	2.5700	2.5700	+19.535%	2	3,177	-95.331%
2025-06-25	2.1500	2.1500	2.1500	2.1500	-4.867%	10	3,177	-94.419%
2025-06-24	2.3500	2.3700	2.2600	2.2600	-10.672%	311	3,177	-94.690%
2025-06-23	2.6900	2.8500	2.0800	2.5300	-12.759%	616	2,871	-95.257%
2025-06-20	2.9200	2.9200	2.9000	2.9000	+17.409%	318	2,685	-95.862%
2025-06-18	2.4700	2.4700	2.4700	2.4700	+6.466%	2	2,524	-95.142%
2025-06-17	2.3200	2.3200	2.3100	2.3200	-1.695%	12	2,524	-94.828%
2025-06-16	2.4100	2.4100	2.3600	2.3600	-4.839%	21	2,512	-94.915%
2025-06-13	2.7800	2.7900	2.4800	2.4800	-1.976%	956	2,512	-95.161%
2025-06-12	2.4900	2.5800	2.4300	2.5300	+0.797%	26	2,038	-95.257%
2025-06-11	2.5300	2.5700	2.4900	2.5100	-2.335%	286	2,041	-95.219%
2025-06-10	2.5000	2.5700	2.5000	2.5700	-19.182%	2	1,835	-95.331%
2025-06-09	3.0600	3.1800	2.4100	3.1800	+6.711%	898	1,836	-96.226%
2025-06-06	2.9300	2.9800	2.7800	2.9800	-5.397%	582	1,014	-95.973%
2025-06-03	3.2300	3.2300	3.1000	3.1500	-3.374%	3	949	-96.190%
2025-05-29	3.2600	3.2600	3.2600	3.2600	-0.610%	3	950	-96.319%
2025-05-20	3.2800	3.2800	3.2800	3.2800	+2.500%	100	950	-96.341%
2025-05-15	3.2000	3.2000	3.2000	3.2000	+2.894%	1	950	-96.250%
2025-05-14	3.1200	3.1200	3.1100	3.1100	-10.116%	66	949	-96.141%
2025-05-12	3.3800	3.4700	3.3800	3.4600	-18.009%	6	883	-96.532%
2025-05-09	4.2200	4.2200	4.2200	4.2200	-15.936%	22	887	-97.156%
2025-05-02	5.0200	5.0200	5.0200	5.0200	+1.414%	1,048	898	-97.610%
2025-05-01	4.9500	4.9500	4.9500	4.9500	-4.808%	1	483	-97.576%
2025-04-29	5.2000	5.2000	5.2000	5.2000	-2.804%	3	482	-97.692%
2025-04-24	5.4200	5.4200	5.3500	5.3500	-11.862%	12	482	-97.757%
2025-04-23	6.0700	6.0700	6.0700	6.0700	-20.550%	50	477	-98.023%
2025-04-21	7.6600	7.6600	7.6400	7.6400	+13.185%	4	427	-98.429%
2025-04-16	6.7500	6.7600	6.7400	6.7500	+11.940%	10	425	-98.222%
2025-04-15	6.0000	6.2600	6.0000	6.0300	-0.822%	71	429	-98.010%
2025-04-14	6.5500	6.5500	6.0400	6.0800	-23.522%	94	393	-98.026%
2025-04-07	8.8400	8.8400	7.9500	7.9500	+2.448%	38	373	-98.491%
2025-04-04	7.0000	7.7600	7.0000	7.7600	+27.213%	34	367	-98.454%
2025-04-03	5.4700	6.1600	5.4700	6.1000	+31.183%	130	350	-98.033%
2025-04-02	4.5100	4.6500	4.5100	4.6500	-9.709%	13	345	-97.419%
2025-03-31	5.1900	5.1900	4.8500	5.1500	+19.767%	208	336	-97.670%
2025-03-27	4.4500	4.4500	4.3000	4.3000	-22.939%	2	541	-97.209%
2025-03-19	5.5900	6.8100	4.6500	5.5800	+32.857%	225	542	-97.849%
2025-03-14	4.2500	4.2500	4.2000	4.2000	-3.670%	4	542	-97.143%
2025-03-05	4.3600	4.3600	4.3600	4.3600	+5.569%	75	542	-97.248%
2025-03-04	4.8000	4.8000	4.0100	4.1300	+2.228%	20	542	-97.094%
2025-03-03	4.0400	4.0400	4.0400	4.0400	-4.717%	3	542	-97.030%
2025-02-28	4.2400	4.2400	4.2400	4.2400	+7.614%	100	542	-97.170%
2025-02-04	3.9100	3.9500	3.9100	3.9400	+6.486%	140	492	-96.954%
2025-01-30	3.8800	3.9000	3.7000	3.7000	-17.960%	43	492	-96.757%
2025-01-29	4.6000	4.6300	2.7800	4.5100	-11.569%	247	492	-97.339%
2025-01-27	4.9500	5.1000	4.9500	5.1000	+36.729%	10	543	-97.647%
2025-01-24	2.1500	3.7400	2.1500	3.7300	+3.611%	938	546	-96.783%
2025-01-23	3.6000	3.6000	3.6000	3.6000	+4.956%	1	132	-96.667%
2025-01-22	3.5000	3.5000	3.4300	3.4300	-5.769%	11	132	-96.501%
2025-01-21	3.8700	5.1000	3.5000	3.6400	-9.000%	312	122	-96.703%
2025-01-16	4.0000	4.0000	4.0000	4.0000	-3.614%	1	32	-97.000%
2025-01-07	4.0000	4.1500	4.0000	4.1500	+2.469%	5	31	-97.108%
2025-01-06	4.0500	4.0500	4.0500	4.0500	-21.965%	2	30	-97.037%
2024-12-20	5.1900	5.1900	5.1900	5.1900	-5.636%	1	28	-97.688%
2024-12-19	5.4500	5.5000	5.4500	5.5000	+30.952%	2	27	-97.818%
2024-12-17	4.2000	4.2000	4.2000	4.2000	-14.286%	1	25	-97.143%
2024-12-09	4.9000	4.9000	4.9000	4.9000	+16.667%	1	25	-97.551%
2024-12-02	4.0500	4.2000	4.0500	4.2000	-25.000%	5	24	-97.143%
2024-11-20	5.4800	5.6000	5.4800	5.6000	+13.131%	11	21	-97.857%
2024-11-13	4.9500	4.9500	4.9500	4.9500	-10.000%	1	27	-97.576%
2024-10-18	5.4000	5.5000	5.4000	5.5000	-2.309%	10	26	-97.818%
2024-10-17	5.6300	5.6300	5.6300	5.6300	+12.375%	1	21	-97.869%
2024-10-15	5.0100	5.0100	5.0100	5.0100	-16.500%	10	20	-97.605%
2024-10-04	6.0000	6.0000	6.0000	6.0000	0.000%	20	10	-98.000%