Dark

LRCX20270115P70
LRCX Jan 15 2027 70.00 Put (LRCX270115P00070000)
option OPRA

EOD

Aug 12, 2026

0.1000-50.000%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1000	0.1000	0.1000	0.1000	-50.000%	4	369	0.000%
2026-08-10	0.3200	0.3200	0.2000	0.2000	-41.176%	6	369	-50.000%
2026-08-06	0.3400	0.3400	0.3400	0.3400	-15.000%	1	370	-70.588%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-79.899%	1	371	-75.000%
2026-07-01	0.4000	1.9900	0.4000	1.9900	+397.500%	8	371	-94.975%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-50.000%	2	366	-75.000%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-2.439%	1	366	-87.500%
2026-05-08	0.8200	0.8200	0.8200	0.8200	-50.000%	1	367	-87.805%
2026-04-27	1.6400	1.6400	1.6400	1.6400	-20.773%	5	368	-93.902%
2026-03-20	2.0000	2.0900	1.9600	2.0700	+11.290%	170	368	-95.169%
2026-03-17	1.8600	1.8600	1.8600	1.8600	+25.676%	1	351	-94.624%
2026-02-09	1.6700	1.6700	1.4800	1.4800	+7.246%	2	350	-93.243%
2026-01-23	1.8300	1.8300	1.3800	1.3800	-10.390%	2	351	-92.754%
2026-01-21	1.5400	1.5400	1.5400	1.5400	+1.987%	1	350	-93.506%
2026-01-20	1.5700	1.5700	1.5100	1.5100	-6.790%	2	350	-93.377%
2026-01-12	1.6200	1.6200	1.6200	1.6200	-10.989%	1	350	-93.827%
2026-01-06	2.3000	2.3000	1.8200	1.8200	-35.000%	2	350	-94.505%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-6.667%	1	350	-96.429%
2025-11-14	3.1600	3.1600	3.0000	3.0000	+32.743%	2	350	-96.667%
2025-11-03	2.2600	2.2600	2.2600	2.2600	-24.667%	6	355	-95.575%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+28.205%	2	355	-96.667%
2025-10-03	2.3400	2.3400	2.3400	2.3400	-8.949%	2	355	-95.726%
2025-09-30	2.5700	2.5700	2.5700	2.5700	-18.413%	2	357	-96.109%
2025-09-22	3.1500	3.1500	3.1500	3.1500	-1.563%	1	359	-96.825%
2025-09-16	3.2000	3.2000	3.2000	3.2000	-1.538%	2	358	-96.875%
2025-09-15	3.3300	3.3300	3.2500	3.2500	-2.402%	18	359	-96.923%
2025-09-12	3.3300	3.3300	3.3300	3.3300	-27.609%	2	365	-96.997%
2025-09-05	4.6000	4.6000	4.6000	4.6000	-2.128%	1	367	-97.826%
2025-09-04	4.7000	4.7000	4.7000	4.7000	-12.477%	1	366	-97.872%
2025-09-02	5.3700	5.3700	5.3700	5.3700	+20.946%	1	365	-98.138%
2025-08-26	4.4500	4.4500	4.4400	4.4400	-3.478%	22	366	-97.748%
2025-08-25	4.6000	4.6000	4.6000	4.6000	+1.099%	1	366	-97.826%
2025-08-22	4.5500	4.5500	4.5500	4.5500	-10.959%	1	365	-97.802%
2025-08-20	5.1100	5.1100	5.1100	5.1100	+1.996%	2	364	-98.043%
2025-08-15	4.7100	5.0100	4.7100	5.0100	+22.195%	31	362	-98.004%
2025-08-13	4.1000	4.1000	4.1000	4.1000	-4.651%	1	342	-97.561%
2025-08-11	4.3000	4.3000	4.3000	4.3000	-21.960%	3	342	-97.674%
2025-08-06	5.5100	5.5100	5.5100	5.5100	+0.182%	2	342	-98.185%
2025-08-05	5.5000	5.5000	5.5000	5.5000	+5.769%	3	342	-98.182%
2025-08-04	5.0000	5.3000	5.0000	5.2000	-7.143%	80	345	-98.077%
2025-07-31	5.4100	5.6000	5.4100	5.6000	+3.896%	52	273	-98.214%
2025-07-25	5.3500	5.3900	5.3500	5.3900	+11.134%	91	224	-98.145%
2025-07-21	4.8500	4.8500	4.8500	4.8500	-9.515%	1	315	-97.938%
2025-07-16	5.3600	5.3600	5.3600	5.3600	+8.943%	1	315	-98.134%
2025-07-15	4.9200	4.9200	4.9200	4.9200	-0.606%	1	315	-97.967%
2025-07-14	5.1500	5.1500	4.9500	4.9500	-1.980%	2	314	-97.980%
2025-07-10	5.0000	5.0500	5.0000	5.0500	-3.810%	105	314	-98.020%
2025-07-08	5.2500	5.2500	5.2500	5.2500	-7.080%	1	414	-98.095%
2025-07-03	5.6500	5.6500	5.6500	5.6500	-17.518%	2	416	-98.230%
2025-06-23	6.8500	6.8500	6.8500	6.8500	-4.861%	1	435	-98.540%
2025-06-10	7.2000	7.2000	7.2000	7.2000	-6.250%	1	435	-98.611%
2025-06-09	7.6800	7.6800	7.6800	7.6800	-16.066%	1	435	-98.698%
2025-05-27	9.1700	9.1700	9.1500	9.1500	+3.977%	20	434	-98.907%
2025-05-20	8.8000	8.8000	8.7800	8.8000	0.000%	60	434	-98.864%
2025-05-16	8.8000	8.8000	8.8000	8.8000	+4.142%	10	454	-98.864%
2025-05-13	8.8500	8.8500	8.4500	8.4500	-8.152%	21	459	-98.817%
2025-05-12	9.3500	9.3500	9.2000	9.2000	-20.000%	29	479	-98.913%
2025-05-09	11.5000	11.5000	11.5000	11.5000	+0.437%	50	508	-99.130%
2025-05-08	11.4500	11.4500	11.4500	11.4500	-5.372%	25	508	-99.127%
2025-05-07	12.1900	12.1900	11.9000	12.1000	+2.542%	4	508	-99.174%
2025-05-05	11.7500	11.8000	11.7500	11.8000	+0.426%	26	509	-99.153%
2025-05-02	11.7500	11.7500	11.7500	11.7500	-4.472%	50	483	-99.149%
2025-05-01	12.4500	12.4500	12.3000	12.3000	-17.726%	27	483	-99.187%
2025-04-23	14.8000	14.9500	14.8000	14.9500	-14.130%	3	468	-99.331%
2025-04-21	17.4200	17.4200	17.4100	17.4100	+9.912%	5	466	-99.426%
2025-04-16	15.8500	15.8500	15.8400	15.8400	+6.237%	68	462	-99.369%
2025-04-15	14.9100	14.9100	14.9100	14.9100	-3.056%	68	530	-99.329%
2025-04-11	15.7000	15.7000	15.3000	15.3800	-9.529%	300	467	-99.350%
2025-04-10	15.3000	17.0000	15.3000	17.0000	+0.890%	60	318	-99.412%
2025-04-09	16.8500	16.8500	16.8500	16.8500	-5.337%	2	298	-99.407%
2025-04-08	17.8000	17.8000	17.8000	17.8000	-7.243%	1	298	-99.438%
2025-04-04	18.7300	19.1900	18.7300	19.1900	+27.933%	4	299	-99.479%
2025-04-03	15.0000	15.0000	15.0000	15.0000	+27.119%	1	299	-99.333%
2025-03-27	11.8000	11.8000	11.8000	11.8000	+10.798%	1	299	-99.153%
2025-03-24	10.6500	10.6500	10.6500	10.6500	-11.176%	4	300	-99.061%
2025-03-21	11.7500	11.9900	11.7500	11.9900	+8.213%	62	304	-99.166%
2025-03-19	11.0800	11.0800	11.0800	11.0800	-9.551%	70	333	-99.097%
2025-03-12	12.2500	12.2500	12.2500	12.2500	-3.315%	1	263	-99.184%
2025-03-11	12.6700	12.6700	12.6700	12.6700	-0.627%	1	264	-99.211%
2025-03-10	12.7500	12.7500	12.7500	12.7500	+58.385%	1	263	-99.216%
2025-02-20	7.8800	8.0500	7.8800	8.0500	-13.996%	16	262	-98.758%
2025-02-14	9.3600	9.3600	9.3600	9.3600	-3.505%	14	246	-98.932%
2025-02-11	9.7000	9.7000	9.7000	9.7000	-1.020%	10	246	-98.969%
2025-02-07	9.8000	9.8000	9.8000	9.8000	0.000%	22	256	-98.980%
2025-01-31	9.8000	9.8000	9.8000	9.8000	-2.970%	4	247	-98.980%
2025-01-30	10.4000	10.4000	10.1000	10.1000	-18.219%	4	251	-99.010%
2025-01-28	12.3500	12.3500	12.3500	12.3500	-2.756%	1	251	-99.190%
2025-01-27	11.3500	12.9500	11.3500	12.7000	+22.115%	109	250	-99.213%
2025-01-24	10.4000	10.4000	10.4000	10.4000	-0.952%	4	147	-99.038%
2025-01-23	10.5000	10.5000	10.5000	10.5000	+13.391%	1	145	-99.048%
2025-01-22	9.2600	9.2600	9.2600	9.2600	-10.704%	1	144	-98.920%
2025-01-17	10.2000	10.3700	10.2000	10.3700	+3.700%	12	139	-99.036%
2025-01-16	10.1400	10.2000	10.0000	10.0000	-18.699%	7	139	-99.000%
2025-01-14	12.3000	12.3000	12.3000	12.3000	+2.500%	1	137	-99.187%
2025-01-07	12.0000	12.0000	12.0000	12.0000	-6.250%	1	137	-99.167%
2024-12-23	12.8000	12.8000	12.8000	12.8000	-5.185%	30	136	-99.219%
2024-12-19	13.5000	13.5400	13.5000	13.5000	+16.379%	33	106	-99.259%
2024-12-18	11.6000	11.6000	11.6000	11.6000	+4.036%	20	113	-99.138%
2024-12-04	11.1500	11.1500	11.1500	11.1500	-16.791%	1	93	-99.103%
2024-11-27	13.4000	13.4000	13.4000	13.4000	+1.901%	1	93	-99.254%
2024-11-25	13.1700	13.1900	13.1500	13.1500	-6.605%	10	93	-99.240%
2024-11-20	13.8000	14.1500	13.8000	14.0800	+1.295%	19	97	-99.290%
2024-11-19	13.9000	13.9000	13.9000	13.9000	+1.534%	2	94	-99.281%
2024-11-18	14.0000	14.0000	13.6900	13.6900	+13.610%	5	94	-99.270%
2024-11-11	12.0400	12.0600	12.0400	12.0500	-9.602%	14	89	-99.170%
2024-11-01	13.3300	13.3300	13.3300	13.3300	+3.173%	4	89	-99.250%
2024-10-31	12.9200	12.9200	12.9200	12.9200	+7.667%	5	87	-99.226%
2024-10-29	12.0000	12.0000	12.0000	12.0000	+2.740%	1	82	-99.167%
2024-10-25	11.6000	11.6800	11.6000	11.6800	-6.560%	12	81	-99.144%
2024-10-24	12.6000	12.6000	12.5000	12.5000	-9.420%	2	75	-99.200%
2024-10-21	13.8000	13.8000	13.8000	13.8000	+2.450%	1	76	-99.275%
2024-10-18	13.4500	13.4800	13.4500	13.4700	+1.126%	16	75	-99.258%
2024-10-16	13.3200	13.3200	13.3200	13.3200	+8.117%	1	74	-99.249%
2024-10-15	12.3000	12.3200	12.3000	12.3200	+17.333%	7	73	-99.188%
2024-10-09	11.0300	11.0400	10.5000	10.5000	-7.814%	11	72	-99.048%
2024-10-08	11.2700	11.3900	11.2700	11.3900	-0.524%	2	72	-99.122%
2024-10-03	11.4500	11.4500	11.4500	11.4500	0.000%	1	71	-99.127%