Dark

LRCX20270115P55
LRCX Jan 15 2027 55.00 Put (LRCX270115P00055000)
option OPRA

EOD

Sep 29, 2026

0.3500+118.750%(+0.1900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4200	0.4200	0.3500	0.3500	+118.750%	2	662	0.000%
2026-09-28	0.5000	0.5000	0.1500	0.1600	-46.667%	4	662	+118.750%
2026-09-25	0.3100	0.3800	0.3000	0.3000	-47.368%	4	662	+16.667%
2026-07-27	0.5200	0.5700	0.5200	0.5700	-9.524%	50	663	-38.596%
2026-07-24	0.6300	1.1200	0.6300	0.6300	+1.613%	85	713	-44.444%
2026-07-23	0.4800	0.6200	0.4800	0.6200	-32.609%	39	798	-43.548%
2026-07-17	0.9100	0.9900	0.7500	0.9200	+162.857%	80	837	-61.957%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-27.083%	5	917	0.000%
2026-04-17	0.4800	0.4800	0.4800	0.4800	-62.500%	1	917	-27.083%
2026-03-19	1.2800	1.2800	1.2800	1.2800	+66.234%	2	917	-72.656%
2026-02-20	0.7700	0.7700	0.7700	0.7700	-16.304%	1	917	-54.545%
2026-02-19	0.9200	0.9200	0.9200	0.9200	-5.155%	1	917	-61.957%
2026-02-18	0.9700	0.9700	0.9700	0.9700	0.000%	1	916	-63.918%
2026-02-13	0.9800	0.9800	0.9700	0.9700	+2.105%	2	916	-63.918%
2026-02-10	0.9400	0.9500	0.9400	0.9500	+7.955%	8	916	-63.158%
2026-02-09	0.9300	0.9300	0.8800	0.8800	-10.204%	4	915	-60.227%
2026-02-06	0.9600	0.9800	0.8700	0.9800	+24.051%	35	913	-64.286%
2026-01-21	0.7900	0.7900	0.7900	0.7900	-37.795%	6	892	-55.696%
2026-01-12	1.5200	1.5200	1.2700	1.2700	+5.833%	10	892	-72.441%
2026-01-06	1.2000	1.2000	1.2000	1.2000	+39.535%	6	902	-70.833%
2026-01-02	0.8600	0.8600	0.8600	0.8600	-32.813%	1	903	-59.302%
2025-12-04	1.3700	1.6000	1.2800	1.2800	+10.345%	17	903	-72.656%
2025-11-06	1.1600	1.1600	0.8700	1.1600	+9.434%	28	920	-69.828%
2025-11-05	1.0600	1.0600	1.0600	1.0600	-15.200%	2	948	-66.981%
2025-10-22	1.2500	1.2500	1.2500	1.2500	+3.306%	1	948	-72.000%
2025-10-06	1.2000	1.2100	1.2000	1.2100	-10.370%	3	949	-71.074%
2025-10-03	1.3500	1.3500	1.3500	1.3500	+21.622%	1	951	-74.074%
2025-10-02	1.0800	1.1100	1.0800	1.1100	-26.490%	4	950	-68.468%
2025-09-30	1.5100	1.5100	1.5100	1.5100	+0.667%	5	954	-76.821%
2025-09-25	1.5000	1.5000	1.5000	1.5000	-2.597%	6	954	-76.667%
2025-09-12	1.5400	1.5400	1.5400	1.5400	+18.462%	2	954	-77.273%
2025-09-11	1.6400	1.6400	1.2900	1.3000	-26.554%	326	954	-73.077%
2025-09-10	1.7000	1.8000	1.7000	1.7700	-5.348%	272	628	-80.226%
2025-09-08	1.8700	1.8700	1.8700	1.8700	-5.076%	40	370	-81.283%
2025-09-05	1.9700	1.9700	1.9700	1.9700	-47.185%	36	370	-82.234%
2025-09-02	3.7300	3.7300	3.7300	3.7300	+80.193%	40	370	-90.617%
2025-08-29	2.0700	2.0700	2.0700	2.0700	-5.909%	11	370	-83.092%
2025-08-27	2.2000	2.2000	2.2000	2.2000	+8.374%	1	370	-84.091%
2025-08-26	2.0700	2.0700	2.0300	2.0300	-4.245%	5	370	-82.759%
2025-08-25	2.1100	2.1200	2.1100	2.1200	0.000%	42	370	-83.491%
2025-08-22	2.6000	2.6000	2.1200	2.1200	-7.018%	12	384	-83.491%
2025-08-18	2.2700	2.2800	2.2700	2.2800	+14.573%	20	396	-84.649%
2025-08-11	2.0000	2.0100	1.9900	1.9900	+0.505%	20	416	-82.412%
2025-08-08	2.0100	2.0300	1.9600	1.9800	-10.407%	24	416	-82.323%
2025-08-07	2.1700	2.2100	2.1600	2.2100	-7.531%	3	416	-84.163%
2025-08-06	2.3900	2.3900	2.3900	2.3900	-3.629%	1	416	-85.356%
2025-08-01	3.2300	3.2300	2.4400	2.4800	+12.727%	13	416	-85.887%
2025-07-29	2.2000	2.2000	2.2000	2.2000	-0.452%	1	420	-84.091%
2025-07-28	2.2300	2.2700	2.2100	2.2100	-10.526%	13	420	-84.163%
2025-07-25	2.4700	2.4700	2.4700	2.4700	-25.826%	1	433	-85.830%
2025-07-22	2.3700	3.3300	2.3700	3.3300	+50.000%	2	434	-89.489%
2025-07-14	2.2200	2.2200	2.2200	2.2200	-7.500%	1	433	-84.234%
2025-07-09	2.4000	2.4000	2.4000	2.4000	-9.091%	50	433	-85.417%
2025-07-07	2.6400	2.6400	2.6400	2.6400	+1.538%	20	395	-86.742%
2025-07-03	2.6000	2.6000	2.6000	2.6000	-1.887%	113	283	-86.538%
2025-07-02	2.6000	2.6700	2.6000	2.6500	-7.986%	10	283	-86.792%
2025-06-30	2.7600	2.8800	2.7600	2.8800	-4.000%	4	282	-87.847%
2025-06-24	3.1000	3.1000	3.0000	3.0000	-10.448%	2	281	-88.333%
2025-06-23	3.4200	3.4200	3.3500	3.3500	+5.678%	6	282	-89.552%
2025-06-20	3.1700	3.1700	3.1700	3.1700	-10.198%	162	288	-88.959%
2025-06-13	3.5000	3.5600	3.5000	3.5300	+2.915%	72	207	-90.085%
2025-06-11	3.3600	3.4300	3.3600	3.4300	-7.297%	15	207	-89.796%
2025-06-09	3.7000	3.7000	3.7000	3.7000	-3.646%	1	205	-90.541%
2025-06-06	3.8400	3.8400	3.8400	3.8400	-10.698%	2	206	-90.885%
2025-06-03	4.3000	4.3000	4.3000	4.3000	+1.176%	1	205	-91.860%
2025-05-29	4.2500	4.2500	4.2500	4.2500	+2.410%	1	204	-91.765%
2025-05-14	3.9500	4.1500	3.9500	4.1500	+2.469%	2	203	-91.566%
2025-05-13	4.0500	4.0500	4.0500	4.0500	-35.200%	1	203	-91.358%
2025-05-06	6.2500	6.2500	6.2500	6.2500	+5.042%	12	202	-94.400%
2025-05-02	5.9500	5.9500	5.9500	5.9500	-13.012%	2	193	-94.118%
2025-04-25	6.8300	6.8400	6.8300	6.8400	-4.868%	60	194	-94.883%
2025-04-24	7.0000	7.1900	7.0000	7.1900	-23.102%	4	221	-95.132%
2025-04-21	9.3500	9.3500	9.3500	9.3500	+0.538%	5	217	-96.257%
2025-04-11	9.3000	9.3000	9.3000	9.3000	-0.535%	122	212	-96.237%
2025-04-10	9.3500	9.3500	9.3500	9.3500	-13.825%	20	155	-96.257%
2025-04-07	11.7100	12.0000	9.7100	10.8500	-0.459%	97	144	-96.774%
2025-04-04	10.3000	11.0000	10.3000	10.9000	+37.107%	22	64	-96.789%
2025-04-03	7.9500	7.9500	7.9500	7.9500	+24.219%	1	57	-95.597%
2025-03-13	6.4000	6.4000	6.4000	6.4000	+10.345%	4	53	-94.531%
2025-03-05	5.6500	5.8000	5.6500	5.8000	+3.571%	11	53	-93.966%
2025-03-04	5.6000	5.6000	5.6000	5.6000	+13.360%	19	42	-93.750%
2025-02-06	4.9400	4.9400	4.9400	4.9400	+2.490%	1	23	-92.915%
2025-01-31	4.8200	4.8200	4.8200	4.8200	-7.308%	4	23	-92.739%
2025-01-30	5.2000	5.2000	5.2000	5.2000	-15.858%	1	26	-93.269%
2025-01-29	4.4500	6.4400	4.4500	6.1800	0.000%	24	26	-94.337%
2025-01-27	6.0000	6.1800	6.0000	6.1800	+26.122%	2	50	-94.337%
2025-01-23	5.0000	5.0500	4.9000	4.9000	+1.660%	4	48	-92.857%
2025-01-21	5.5100	6.2300	4.0500	4.8200	-9.568%	32	45	-92.739%
2025-01-17	5.3300	5.3300	5.3300	5.3300	-22.076%	2	20	-93.433%
2024-12-20	6.9500	6.9500	6.8400	6.8400	-2.979%	8	20	-94.883%
2024-12-19	7.3500	7.3500	6.9500	7.0500	+24.779%	3	24	-95.035%
2024-12-17	5.6500	5.6500	5.6500	5.6500	-4.237%	1	25	-93.805%
2024-12-06	5.9000	5.9000	5.9000	5.9000	+6.306%	4	24	-94.068%
2024-12-04	5.5500	5.5500	5.5500	5.5500	-18.382%	2	26	-93.694%
2024-11-21	6.8000	6.8000	6.8000	6.8000	-2.857%	4	20	-94.853%
2024-11-15	7.0500	7.0500	7.0000	7.0000	+7.198%	10	20	-95.000%
2024-11-06	6.5300	6.5300	6.5300	6.5300	-0.305%	1	15	-94.640%
2024-10-24	6.5500	6.5500	6.5500	6.5500	-10.884%	2	16	-94.656%
2024-10-23	7.3500	7.3500	7.3500	7.3500	+12.903%	4	18	-95.238%
2024-10-15	6.5100	6.5100	6.5100	6.5100	+35.625%	5	14	-94.624%
2024-10-14	5.2500	5.2500	4.8000	4.8000	-11.111%	6	9	-92.708%
2024-10-11	5.4000	5.4000	5.4000	5.4000	-2.703%	4	3	-93.519%
2024-10-08	5.5500	5.5500	5.5500	5.5500	0.000%	1	1	-93.694%