Dark

LRCX20270115P60
LRCX Jan 15 2027 60.00 Put (LRCX270115P00060000)
option OPRA

EOD

Aug 12, 2026

0.0900-85.484%(-0.5300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0900	0.0900	0.0900	0.0900	-85.484%	1	559	0.000%
2026-07-27	0.6100	0.6200	0.6100	0.6200	-15.068%	75	560	-85.484%
2026-07-24	0.5800	0.8000	0.1700	0.7300	+37.736%	449	635	-87.671%
2026-07-01	0.5300	0.5300	0.5300	0.5300	-10.169%	8	1,084	-83.019%
2026-06-22	0.4200	0.8100	0.4200	0.5900	+90.323%	52	1,088	-84.746%
2026-06-15	0.3100	0.3100	0.3100	0.3100	-36.735%	1	1,138	-70.968%
2026-05-11	0.4900	0.4900	0.4900	0.4900	-2.000%	15	1,138	-81.633%
2026-04-24	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,153	-82.000%
2026-04-23	0.7000	0.7000	0.5600	0.5600	-6.667%	2	1,153	-83.929%
2026-04-20	0.6000	0.6000	0.6000	0.6000	-60.265%	1	1,153	-85.000%
2026-04-15	0.7500	1.5100	0.7500	1.5100	+1.342%	40	1,152	-94.040%
2026-03-25	1.4900	1.4900	1.4900	1.4900	+1.361%	300	1,113	-93.960%
2026-03-17	1.4700	1.4700	1.4700	1.4700	-8.125%	7	813	-93.878%
2026-03-06	1.6000	1.6000	1.6000	1.6000	+14.286%	1	820	-94.375%
2026-03-05	1.3700	1.4000	1.3700	1.4000	+10.236%	2	820	-93.571%
2026-03-04	1.2700	1.2700	1.2700	1.2700	+10.435%	1	821	-92.913%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-6.504%	15	820	-92.174%
2026-02-05	1.2300	1.2300	1.2300	1.2300	-4.651%	2	805	-92.683%
2026-02-04	1.2900	1.2900	1.2900	1.2900	+27.723%	1	805	-93.023%
2026-01-13	1.0100	1.0100	1.0100	1.0100	+14.773%	2	804	-91.089%
2026-01-12	1.6500	1.6500	0.8800	0.8800	-7.368%	42	804	-89.773%
2026-01-09	1.1100	1.1100	0.9500	0.9500	-24.000%	3	844	-90.526%
2026-01-07	1.2500	1.2500	1.2500	1.2500	-6.015%	3	843	-92.800%
2025-12-08	1.3800	1.3800	1.3300	1.3300	-6.993%	21	846	-93.233%
2025-12-05	1.4300	1.4300	1.4300	1.4300	-41.152%	20	867	-93.706%
2025-12-04	2.4300	2.4300	2.4300	2.4300	+5.652%	20	887	-96.296%
2025-11-24	2.3400	2.3600	1.2000	2.3000	+21.053%	34	907	-96.087%
2025-11-20	1.9000	1.9000	1.9000	1.9000	+35.714%	1	930	-95.263%
2025-10-31	1.3000	1.4000	1.3000	1.4000	-4.762%	3	931	-93.571%
2025-10-27	1.4700	1.4700	1.4700	1.4700	-16.949%	50	973	-93.878%
2025-10-08	1.7700	1.7700	1.7700	1.7700	+4.118%	1	973	-94.915%
2025-09-22	1.7000	1.7000	1.7000	1.7000	-15.423%	20	973	-94.706%
2025-09-17	1.7500	2.0100	1.7500	2.0100	-0.495%	2	973	-95.522%
2025-09-15	2.0200	2.0200	2.0200	2.0200	-0.493%	2	972	-95.545%
2025-09-11	2.9600	2.9600	2.0300	2.0300	-15.063%	47	978	-95.567%
2025-09-10	2.6300	2.6300	2.3900	2.3900	-8.429%	75	955	-96.234%
2025-09-09	2.8000	4.8300	2.6100	2.6100	-2.974%	185	880	-96.552%
2025-09-08	2.4200	2.6900	2.4200	2.6900	-0.370%	67	695	-96.654%
2025-09-05	2.7000	2.7000	2.6800	2.7000	-25.000%	182	630	-96.667%
2025-09-04	3.6000	3.6000	3.6000	3.6000	+19.205%	9	448	-97.500%
2025-08-18	3.0200	3.0200	3.0200	3.0200	+0.667%	20	439	-97.020%
2025-08-15	2.9000	3.0000	2.9000	3.0000	+16.279%	2	439	-97.000%
2025-08-12	2.5500	2.5800	2.5500	2.5800	-2.642%	21	438	-96.512%
2025-08-11	2.6500	2.6600	2.6500	2.6500	-1.852%	20	459	-96.604%
2025-08-08	2.6300	2.7500	2.2100	2.7000	-7.534%	6	453	-96.667%
2025-08-07	2.9200	2.9200	2.9200	2.9200	-24.156%	1	454	-96.918%
2025-08-01	3.8500	3.8500	3.8500	3.8500	+14.925%	9	455	-97.662%
2025-07-31	3.6000	3.6000	3.2000	3.3500	+9.477%	169	464	-97.313%
2025-07-29	3.0600	3.0600	3.0600	3.0600	+4.795%	9	438	-97.059%
2025-07-28	2.9400	4.2200	2.8900	2.9200	-10.154%	112	438	-96.918%
2025-07-25	3.9000	3.9000	3.2500	3.2500	+7.616%	2	454	-97.231%
2025-07-24	3.1800	3.1800	3.0100	3.0200	-35.608%	50	454	-97.020%
2025-07-23	4.4700	4.6900	3.2000	4.6900	+44.308%	68	504	-98.081%
2025-07-22	3.2500	3.2500	3.2500	3.2500	+15.658%	1	476	-97.231%
2025-07-21	3.4700	3.4700	2.8100	2.8100	-7.869%	2	475	-96.797%
2025-07-18	2.9000	3.1000	2.9000	3.0500	-3.175%	95	476	-97.049%
2025-07-09	3.1500	3.1500	3.1500	3.1500	-3.670%	1	477	-97.143%
2025-07-08	3.3800	3.3800	3.2700	3.2700	-7.627%	9	477	-97.248%
2025-07-02	3.5400	3.5400	3.5400	3.5400	-4.324%	5	477	-97.458%
2025-07-01	3.7000	3.7000	3.7000	3.7000	-0.270%	4	479	-97.568%
2025-06-30	3.7100	3.7100	3.7100	3.7100	-1.067%	1	483	-97.574%
2025-06-26	4.8500	4.8500	3.7500	3.7500	-7.178%	5	485	-97.600%
2025-06-24	4.0400	4.0400	4.0400	4.0400	-9.620%	1	485	-97.772%
2025-06-23	4.6700	4.6700	4.2500	4.4700	+1.131%	173	485	-97.987%
2025-06-20	4.4200	4.4200	4.4200	4.4200	+4.000%	248	658	-97.964%
2025-06-18	4.2500	4.2500	3.2700	4.2500	+37.540%	6	539	-97.882%
2025-06-17	4.1000	4.1000	3.0900	3.0900	-26.429%	2	539	-97.087%
2025-06-16	4.2500	4.2500	4.2000	4.2000	-5.405%	2	540	-97.857%
2025-06-12	4.4400	4.4400	4.4400	4.4400	-2.418%	1	539	-97.973%
2025-06-11	4.5000	4.5500	4.5000	4.5500	-22.881%	6	539	-98.022%
2025-06-02	5.8600	5.9000	5.8600	5.9000	+37.209%	4	539	-98.475%
2025-05-28	5.5600	5.6000	4.3000	4.3000	-31.746%	82	537	-97.907%
2025-05-23	6.3000	6.3000	6.3000	6.3000	+13.514%	10	613	-98.571%
2025-05-20	5.5500	5.5500	5.5500	5.5500	-2.972%	4	613	-98.378%
2025-05-16	5.7200	5.7200	5.7200	5.7200	+4.000%	8	613	-98.427%
2025-05-15	5.5000	5.5000	5.5000	5.5000	+2.804%	1	609	-98.364%
2025-05-14	5.3500	5.3500	5.3500	5.3500	-4.464%	4	609	-98.318%
2025-05-13	5.6000	5.6000	5.6000	5.6000	-3.448%	1	609	-98.393%
2025-05-12	6.0000	6.0000	5.8000	5.8000	-27.500%	92	610	-98.448%
2025-05-05	8.0000	8.0000	8.0000	8.0000	-1.840%	2	700	-98.875%
2025-05-01	8.1500	8.1500	8.1500	8.1500	-6.857%	20	702	-98.896%
2025-04-29	8.7500	8.7500	8.7500	8.7500	-0.568%	1	716	-98.971%
2025-04-24	9.0000	9.0000	8.8000	8.8000	-21.076%	3	716	-98.977%
2025-04-17	11.1000	11.1500	11.0500	11.1500	+12.060%	10	715	-99.193%
2025-04-15	9.9100	9.9500	9.8000	9.9500	+0.201%	267	715	-99.095%
2025-04-14	9.9300	9.9300	9.9300	9.9300	+16.549%	8	470	-99.094%
2025-04-09	13.3000	13.3000	8.5200	8.5200	-22.545%	116	470	-98.944%
2025-04-08	11.1600	11.1600	11.0000	11.0000	-24.138%	52	354	-99.182%
2025-04-07	14.5000	14.5000	14.5000	14.5000	+10.266%	1	302	-99.379%
2025-04-04	13.0500	13.4700	13.0000	13.1500	+25.837%	18	302	-99.316%
2025-04-03	10.4500	10.4500	10.4500	10.4500	+24.405%	1	297	-99.139%
2025-04-01	8.2600	8.4000	8.2600	8.4000	-1.176%	3	298	-98.929%
2025-03-31	8.8500	8.8500	8.5000	8.5000	+16.438%	22	297	-98.941%
2025-03-26	7.3100	7.3100	7.3000	7.3000	-4.575%	30	302	-98.767%
2025-03-21	7.6500	7.6500	7.6500	7.6500	-7.497%	2	294	-98.824%
2025-03-11	8.2700	8.2700	8.2700	8.2700	-4.503%	1	294	-98.912%
2025-03-10	8.6600	8.6600	8.6600	8.6600	+18.793%	1	293	-98.961%
2025-02-27	7.0000	7.2900	7.0000	7.2900	+19.508%	102	292	-98.765%
2025-02-25	6.1000	6.1000	6.1000	6.1000	+22.000%	1	190	-98.525%
2025-02-19	5.0000	5.0000	5.0000	5.0000	-17.355%	1	190	-98.200%
2025-02-07	6.0500	6.0500	6.0500	6.0500	-9.701%	2	191	-98.512%
2025-01-30	6.6900	6.7500	6.6900	6.7000	-13.100%	10	185	-98.657%
2025-01-29	7.6700	7.9500	7.6700	7.7100	-1.154%	16	185	-98.833%
2025-01-28	7.7000	7.8000	7.7000	7.8000	+160.000%	15	201	-98.846%
2025-01-24	3.0000	3.0000	3.0000	3.0000	-55.357%	10	186	-97.000%
2025-01-21	6.9500	7.0500	5.1000	6.7200	-3.587%	16	165	-98.661%
2025-01-16	6.9700	6.9700	6.9700	6.9700	+1.014%	10	165	-98.709%
2025-01-06	6.9000	6.9000	6.9000	6.9000	-20.231%	1	164	-98.696%
2024-12-23	8.6500	8.6500	8.6500	8.6500	-2.590%	10	164	-98.960%
2024-12-20	8.8800	8.8800	8.8800	8.8800	+4.471%	10	174	-98.986%
2024-12-19	8.5000	8.5000	8.5000	8.5000	+6.250%	1	169	-98.941%
2024-12-18	8.0000	8.0000	8.0000	8.0000	+6.242%	20	148	-98.875%
2024-12-16	7.5300	7.5300	7.5300	7.5300	-0.791%	4	148	-98.805%
2024-12-10	7.5900	7.5900	7.5900	7.5900	-9.643%	30	148	-98.814%
2024-11-26	8.4000	8.4000	8.4000	8.4000	+0.599%	4	148	-98.929%
2024-11-25	8.6200	8.6400	8.3500	8.3500	-10.022%	13	148	-98.922%
2024-11-20	9.0000	9.2800	9.0000	9.2800	+0.870%	15	144	-99.030%
2024-11-19	9.1700	9.2200	9.1700	9.2000	+2.222%	5	139	-99.022%
2024-11-18	9.0000	9.0000	9.0000	9.0000	-0.442%	1	139	-99.000%
2024-11-15	9.0400	9.0400	9.0400	9.0400	+10.244%	8	139	-99.004%
2024-11-14	8.2000	8.2000	8.2000	8.2000	-1.205%	1	135	-98.902%
2024-11-13	8.3000	8.3000	8.3000	8.3000	+4.930%	1	134	-98.916%
2024-11-12	7.3000	7.9100	7.3000	7.9100	+2.065%	4	134	-98.862%
2024-11-11	7.7500	7.7500	7.7500	7.7500	+4.730%	1	134	-98.839%
2024-11-07	7.4000	7.4000	7.4000	7.4000	-8.075%	1	134	-98.784%
2024-11-06	8.0500	8.0500	8.0500	8.0500	-3.593%	10	134	-98.882%
2024-11-01	8.3500	8.3500	8.3500	8.3500	+1.212%	2	132	-98.922%
2024-10-31	8.2500	8.2500	8.2500	8.2500	+9.272%	1	131	-98.909%
2024-10-25	7.5500	7.5500	7.5500	7.5500	-11.176%	28	131	-98.808%
2024-10-24	8.1900	8.5500	8.1900	8.5000	-6.181%	40	131	-98.941%
2024-10-23	8.9000	9.1400	8.9000	9.0600	-0.984%	24	106	-99.007%
2024-10-22	9.1500	9.1500	9.1500	9.1500	+9.581%	5	106	-99.016%
2024-10-15	7.7000	8.4500	7.7000	8.3500	+29.057%	8	101	-98.922%
2024-10-14	6.9000	6.9000	6.4700	6.4700	-7.571%	21	97	-98.609%
2024-10-11	7.1000	7.1500	7.0000	7.0000	0.000%	80	107	-98.714%
2024-10-09	7.2500	7.2500	7.0000	7.0000	-5.405%	30	107	-98.714%
2024-10-08	7.3000	7.5000	7.3000	7.4000	+0.407%	12	107	-98.784%
2024-10-07	7.3700	7.3700	7.3700	7.3700	-1.733%	1	106	-98.779%
2024-10-03	7.5000	7.5000	7.5000	7.5000	0.000%	6	106	-98.800%