Dark

LRCX20270115P65
LRCX Jan 15 2027 65.00 Put (LRCX270115P00065000)
option OPRA

EOD

Sep 29, 2026

0.3500+20.690%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4300	0.4300	0.3500	0.3500	+20.690%	2	503	0.000%
2026-09-28	0.4100	0.4100	0.2900	0.2900	-9.375%	4	503	+20.690%
2026-09-25	0.3500	0.4900	0.3200	0.3200	+357.143%	8	503	+9.375%
2026-09-18	0.0700	0.0700	0.0700	0.0700	0.000%	2	502	+400.000%
2026-09-16	0.0700	0.0700	0.0700	0.0700	-84.444%	45	502	+400.000%
2026-09-01	0.4500	0.4500	0.4500	0.4500	+246.154%	15	502	-22.222%
2026-08-11	0.1300	0.1300	0.1300	0.1300	-27.778%	5	496	+169.231%
2026-08-10	0.2700	0.2900	0.1700	0.1800	-14.286%	10	501	+94.444%
2026-08-07	0.3300	0.3700	0.2100	0.2100	-52.273%	6	502	+66.667%
2026-06-30	0.4400	0.4400	0.4400	0.4400	+12.821%	12	502	-20.455%
2026-05-29	0.3900	0.3900	0.3900	0.3900	-58.947%	5	502	-10.256%
2026-05-26	0.9500	0.9500	0.9500	0.9500	+79.245%	6	506	-63.158%
2026-04-16	0.7100	0.7100	0.5300	0.5300	-53.913%	2	506	-33.962%
2026-04-09	1.1500	1.1500	1.1500	1.1500	-24.342%	1	506	-69.565%
2026-03-30	1.5200	1.5200	1.5200	1.5200	-19.149%	3	507	-76.974%
2026-03-19	1.7200	1.8800	1.4900	1.8800	-18.261%	3	507	-81.383%
2026-02-24	2.3000	2.3000	2.3000	2.3000	+91.667%	1	510	-84.783%
2026-02-23	1.2000	1.2000	1.2000	1.2000	+20.000%	1	510	-70.833%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-55.357%	10	510	-65.000%
2026-02-12	2.2400	2.2400	2.2400	2.2400	+76.378%	1	500	-84.375%
2026-02-09	1.2700	1.2700	1.2700	1.2700	-9.286%	180	500	-72.441%
2026-02-03	1.4000	1.4000	1.4000	1.4000	+72.840%	5	500	-75.000%
2026-01-27	0.8100	0.8100	0.8100	0.8100	-42.958%	1	496	-56.790%
2026-01-12	1.4200	1.4200	1.4200	1.4200	-24.468%	1	496	-75.352%
2025-12-11	1.8800	1.8800	1.8800	1.8800	-5.051%	12	497	-81.383%
2025-11-12	1.9800	1.9800	1.9800	1.9800	-1.000%	2	497	-82.323%
2025-11-11	2.0000	2.0000	2.0000	2.0000	-8.676%	10	505	-82.500%
2025-09-29	2.1900	2.1900	2.1900	2.1900	-5.603%	1	505	-84.018%
2025-09-18	2.3200	2.3200	2.3200	2.3200	-12.453%	6	506	-84.914%
2025-09-12	2.6500	2.6500	2.6500	2.6500	-7.666%	1	512	-86.792%
2025-09-11	2.8600	2.8700	2.8600	2.8700	-10.870%	6	513	-87.805%
2025-09-09	3.2200	3.2200	3.2200	3.2200	-9.296%	1	507	-89.130%
2025-09-05	3.5500	3.5500	3.5500	3.5500	-2.740%	1	507	-90.141%
2025-09-04	3.6500	3.6500	3.6500	3.6500	-13.095%	1	507	-90.411%
2025-09-02	4.2000	4.2000	4.2000	4.2000	+15.068%	1	506	-91.667%
2025-08-29	3.7000	3.7000	3.6500	3.6500	+6.105%	234	272	-90.411%
2025-08-26	3.4400	3.4400	3.4400	3.4400	-3.099%	5	272	-89.826%
2025-08-22	3.5500	3.5500	3.5500	3.5500	-13.625%	1	277	-90.141%
2025-08-20	4.1100	4.1100	4.1100	4.1100	+4.847%	5	277	-91.484%
2025-08-15	3.6000	3.9200	3.6000	3.9200	+20.615%	5	272	-91.071%
2025-08-13	3.2500	3.2500	3.2500	3.2500	-2.985%	1	267	-89.231%
2025-08-12	3.3500	3.3500	3.3500	3.3500	-14.322%	1	266	-89.552%
2025-08-04	3.9100	3.9100	3.9100	3.9100	-10.115%	1	267	-91.049%
2025-07-31	4.3500	4.3500	4.3500	4.3500	+15.079%	87	268	-91.954%
2025-07-28	3.7500	3.7800	3.7500	3.7800	-8.916%	182	257	-90.741%
2025-07-25	4.1500	4.1500	4.1400	4.1500	-2.353%	31	383	-91.566%
2025-07-23	5.4600	5.4900	4.2500	4.2500	+18.056%	4	399	-91.765%
2025-07-21	3.5800	3.6000	3.5800	3.6000	-6.494%	2	400	-90.278%
2025-07-14	3.8500	3.8500	3.8500	3.8500	0.000%	1	398	-90.909%
2025-07-10	3.8000	3.8500	3.8000	3.8500	-4.938%	48	398	-90.909%
2025-07-09	4.0500	4.0500	4.0500	4.0500	-6.897%	6	361	-91.358%
2025-07-03	4.3500	4.3500	4.3500	4.3500	-8.421%	180	194	-91.954%
2025-06-27	4.7200	4.7500	4.7200	4.7500	-22.131%	4	194	-92.632%
2025-06-20	5.8000	6.1500	5.8000	6.1000	+12.963%	372	193	-94.262%
2025-06-16	5.4000	5.4000	5.4000	5.4000	-16.538%	4	71	-93.519%
2025-06-13	6.4700	6.4700	6.4700	6.4700	+12.326%	240	71	-94.590%
2025-06-11	5.7600	5.7600	5.7600	5.7600	+0.876%	10	191	-93.924%
2025-06-10	5.7100	5.7100	5.7100	5.7100	-8.347%	1	181	-93.870%
2025-06-09	6.2300	6.2300	6.2300	6.2300	-12.867%	1	181	-94.382%
2025-05-29	7.1500	7.1500	7.1500	7.1500	+1.418%	1	182	-95.105%
2025-05-27	7.0500	7.0500	7.0500	7.0500	-1.261%	1	183	-95.035%
2025-05-20	7.1400	7.1400	7.1400	7.1400	+1.565%	30	182	-95.098%
2025-05-16	7.0300	7.0300	7.0300	7.0300	+3.994%	40	201	-95.021%
2025-05-14	6.7600	6.7600	6.7600	6.7600	-7.015%	1	182	-94.822%
2025-05-12	7.5000	7.5000	7.2600	7.2700	-27.662%	106	181	-95.186%
2025-05-06	10.0500	10.0500	10.0500	10.0500	+7.487%	1	77	-96.517%
2025-05-02	9.3500	9.3500	9.3500	9.3500	-15.385%	2	77	-96.257%
2025-04-30	11.0500	11.0500	11.0500	11.0500	-12.441%	3	76	-96.833%
2025-04-23	12.2600	12.6200	12.2600	12.6200	-9.469%	3	79	-97.227%
2025-04-16	13.9400	13.9400	13.9400	13.9400	-11.210%	21	76	-97.489%
2025-04-09	15.7000	15.7000	15.7000	15.7000	+14.599%	1	55	-97.771%
2025-04-08	13.3500	13.7000	13.3000	13.7000	-7.432%	5	56	-97.445%
2025-04-07	17.6500	17.6500	14.8000	14.8000	+51.795%	53	55	-97.635%
2025-03-12	9.7500	9.7500	9.7500	9.7500	-7.143%	1	16	-96.410%
2025-03-10	10.5000	10.5000	10.5000	10.5000	+6.599%	1	17	-96.667%
2025-03-04	9.8500	9.8500	9.8500	9.8500	+12.315%	1	17	-96.447%
2025-03-03	8.7700	8.7700	8.7700	8.7700	+39.428%	2	17	-96.009%
2025-02-20	6.2900	6.2900	6.2900	6.2900	-26.000%	1	17	-94.436%
2025-02-10	8.5000	8.5000	8.5000	8.5000	+6.383%	1	17	-95.882%
2025-02-06	7.9900	7.9900	7.9900	7.9900	-3.152%	1	17	-95.620%
2025-01-30	8.2500	8.2500	8.2500	8.2500	-6.780%	1	16	-95.758%
2025-01-16	8.8500	8.8500	8.8500	8.8500	-1.667%	10	16	-96.045%
2025-01-06	9.0000	9.0000	9.0000	9.0000	+50.000%	1	21	-96.111%
2024-12-11	6.0000	6.0000	6.0000	6.0000	-32.584%	1	20	-94.167%
2024-12-03	8.9000	8.9000	8.9000	8.9000	-22.944%	1	19	-96.067%
2024-11-20	11.5500	11.5500	11.5500	11.5500	+17.140%	4	18	-96.970%
2024-11-12	9.8500	9.8600	9.8500	9.8600	+8.233%	2	14	-96.450%
2024-10-28	9.1100	9.1100	9.1100	9.1100	-14.460%	10	12	-96.158%
2024-10-15	10.6500	10.6500	10.6500	10.6500	0.000%	2	2	-96.714%