Dark

LRCX20270115P75
LRCX Jan 15 2027 75.00 Put (LRCX270115P00075000)
option OPRA

EOD

Sep 29, 2026

0.3600-7.692%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4200	0.4200	0.3600	0.3600	-7.692%	2	256	0.000%
2026-09-28	0.5600	0.5600	0.3900	0.3900	-13.333%	4	256	-7.692%
2026-09-25	0.5000	0.5000	0.4500	0.4500	+12.500%	12	256	-20.000%
2026-09-24	0.5100	0.5100	0.2600	0.4000	+566.667%	12	256	-10.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	-89.655%	2	256	+500.000%
2026-08-04	0.5800	0.5800	0.5800	0.5800	-52.066%	4	256	-37.931%
2026-07-28	1.2100	1.2100	1.2100	1.2100	+5.217%	1	256	-70.248%
2026-07-02	0.5800	1.1500	0.5800	1.1500	+82.540%	2	255	-68.696%
2026-05-29	0.6300	0.6300	0.6300	0.6300	-16.000%	5	255	-42.857%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+7.143%	1	255	-52.000%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-7.895%	1	256	-48.571%
2026-05-07	0.8700	0.8700	0.7600	0.7600	-10.588%	4	257	-52.632%
2026-05-05	0.8100	0.8500	0.8100	0.8500	-37.037%	2	257	-57.647%
2026-04-16	1.4700	1.4700	1.3500	1.3500	-53.448%	2	259	-73.333%
2026-03-06	2.9000	2.9000	2.9000	2.9000	+57.609%	1	259	-87.586%
2026-02-13	1.8400	1.8400	1.8400	1.8400	-11.111%	1	260	-80.435%
2026-02-12	2.0700	2.0700	2.0700	2.0700	+10.695%	1	260	-82.609%
2026-02-09	1.8700	1.8700	1.8700	1.8700	-5.076%	1	260	-80.749%
2026-02-04	1.9700	1.9700	1.9700	1.9700	+1.026%	1	259	-81.726%
2026-02-03	1.9500	1.9500	1.9500	1.9500	+28.289%	3	259	-81.538%
2026-01-29	1.5000	1.5200	1.5000	1.5200	+6.294%	2	262	-76.316%
2026-01-28	1.4300	1.4300	1.4300	1.4300	-11.180%	1	262	-74.825%
2026-01-27	1.6100	1.6100	1.6100	1.6100	-14.815%	1	262	-77.640%
2026-01-26	1.8900	1.8900	1.8900	1.8900	-5.500%	1	263	-80.952%
2026-01-05	2.0000	2.0000	2.0000	2.0000	-9.091%	2	266	-82.000%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-20.863%	1	266	-83.636%
2025-12-18	2.7800	2.7800	2.7800	2.7800	-42.798%	1	267	-87.050%
2025-11-21	4.8600	4.8600	4.8600	4.8600	+31.351%	1	267	-92.593%
2025-11-14	3.7000	3.7000	3.7000	3.7000	+22.924%	1	267	-90.270%
2025-11-11	3.0100	3.0100	3.0100	3.0100	+5.614%	1	266	-88.040%
2025-11-05	2.8500	2.8500	2.8500	2.8500	+14.000%	1	265	-87.368%
2025-10-31	2.5000	2.5000	2.5000	2.5000	-24.471%	2	266	-85.600%
2025-10-13	3.3100	3.3100	3.3100	3.3100	+10.333%	4	264	-89.124%
2025-10-01	3.1500	3.1500	3.0000	3.0000	-20.844%	8	260	-88.000%
2025-09-25	3.7900	3.7900	3.7900	3.7900	+1.067%	1	268	-90.501%
2025-09-24	3.7500	3.7500	3.7500	3.7500	+8.696%	1	267	-90.400%
2025-09-23	3.4500	3.4500	3.4500	3.4500	+1.471%	1	267	-89.565%
2025-09-22	3.4000	3.4000	3.4000	3.4000	-7.104%	5	266	-89.412%
2025-09-19	3.6600	3.6600	3.6600	3.6600	+1.667%	1	271	-90.164%
2025-09-18	3.7000	3.7000	3.6000	3.6000	-5.263%	7	270	-90.000%
2025-09-17	3.8000	3.8000	3.8000	3.8000	-3.797%	4	277	-90.526%
2025-09-16	3.9500	3.9500	3.9500	3.9500	-3.186%	1	281	-90.886%
2025-09-15	4.1100	4.1100	4.0800	4.0800	-5.116%	12	281	-91.176%
2025-09-11	4.3000	4.3000	4.3000	4.3000	-25.217%	3	283	-91.628%
2025-09-05	5.7500	5.7500	5.7500	5.7500	-3.361%	1	283	-93.739%
2025-09-04	5.9500	5.9500	5.9500	5.9500	-13.517%	1	283	-93.950%
2025-09-02	6.7000	6.8800	6.7000	6.8800	+11.870%	15	283	-94.767%
2025-08-29	6.1000	6.1500	6.1000	6.1500	+11.011%	4	284	-94.146%
2025-08-26	5.5400	5.5400	5.5400	5.5400	-4.483%	1	284	-93.502%
2025-08-25	5.8500	5.8500	5.8000	5.8000	+0.870%	10	285	-93.793%
2025-08-22	5.7500	5.7500	5.7500	5.7500	-12.214%	1	285	-93.739%
2025-08-21	6.1700	6.5500	6.1700	6.5500	+1.550%	8	285	-94.504%
2025-08-20	6.4500	6.4500	6.4500	6.4500	+0.781%	1	279	-94.419%
2025-08-18	6.4000	6.4000	6.4000	6.4000	+2.400%	8	280	-94.375%
2025-08-15	6.2500	6.2500	6.2500	6.2500	+4.167%	2	272	-94.240%
2025-08-11	6.0000	6.0000	6.0000	6.0000	-3.846%	15	272	-94.000%
2025-08-07	6.2400	6.2400	6.2400	6.2400	-1.422%	10	287	-94.231%
2025-08-04	6.5000	6.5000	6.3300	6.3300	-12.083%	15	294	-94.313%
2025-08-01	7.2000	7.2000	7.2000	7.2000	+8.271%	1	309	-95.000%
2025-07-31	7.1900	7.1900	6.6500	6.6500	-2.349%	31	308	-94.586%
2025-07-23	6.8200	6.8200	6.8100	6.8100	+13.500%	37	277	-94.714%
2025-07-21	6.0000	6.0000	6.0000	6.0000	-3.846%	7	240	-94.000%
2025-07-17	6.0500	6.2400	6.0500	6.2400	-7.556%	118	233	-94.231%
2025-07-14	6.7500	6.7500	6.7500	6.7500	+11.570%	10	119	-94.667%
2025-07-11	6.0500	6.0500	6.0500	6.0500	-9.023%	1	119	-94.050%
2025-07-09	6.6500	6.6500	6.6500	6.6500	-3.623%	1	119	-94.586%
2025-07-07	6.6500	6.9000	6.6500	6.9000	-1.429%	2	121	-94.783%
2025-07-02	7.0000	7.0000	7.0000	7.0000	-8.735%	10	119	-94.857%
2025-06-27	7.6700	7.6700	7.6700	7.6700	+1.187%	1	110	-95.306%
2025-06-26	7.6100	7.6100	7.5800	7.5800	-0.785%	22	111	-95.251%
2025-06-25	7.5100	7.6400	7.5100	7.6400	-3.899%	41	119	-95.288%
2025-06-24	7.9500	7.9500	7.9500	7.9500	-9.659%	1	92	-95.472%
2025-06-23	8.5500	8.8000	8.5500	8.8000	+1.734%	31	92	-95.909%
2025-06-11	8.6500	8.6500	8.6500	8.6500	-7.783%	1	122	-95.838%
2025-06-09	9.4500	9.4500	9.3800	9.3800	-16.622%	2	122	-96.162%
2025-06-02	11.2500	11.2500	11.2500	11.2500	+3.211%	1	121	-96.800%
2025-05-28	10.5000	10.9000	10.5000	10.9000	+1.679%	5	120	-96.697%
2025-05-16	10.7200	10.7200	10.7200	10.7200	-0.279%	8	122	-96.642%
2025-05-14	10.4000	10.7500	10.4000	10.7500	+3.865%	11	118	-96.651%
2025-05-13	10.6700	10.6700	10.3500	10.3500	-9.607%	37	126	-96.522%
2025-05-12	11.4500	11.4500	11.4500	11.4500	-17.626%	5	102	-96.856%
2025-05-09	13.9000	13.9000	13.9000	13.9000	-13.665%	20	97	-97.410%
2025-04-24	16.1000	16.1000	16.1000	16.1000	-9.296%	1	107	-97.764%
2025-04-14	17.7600	17.7600	17.7500	17.7500	-8.974%	2	107	-97.972%
2025-04-11	19.5000	19.5000	19.5000	19.5000	-3.894%	54	107	-98.154%
2025-04-10	19.2000	20.2900	19.2000	20.2900	-4.292%	2	95	-98.226%
2025-04-08	19.7000	21.2000	19.7000	21.2000	-3.680%	2	96	-98.302%
2025-04-07	21.7500	22.0100	21.7500	22.0100	-4.012%	10	95	-98.364%
2025-04-04	22.0000	22.9300	22.0000	22.9300	+36.488%	4	94	-98.430%
2025-04-03	16.8000	16.8000	16.8000	16.8000	+9.589%	5	95	-97.857%
2025-04-01	15.3300	15.3300	15.3300	15.3300	+0.196%	10	90	-97.652%
2025-03-28	15.3000	15.3000	15.3000	15.3000	+17.062%	20	80	-97.647%
2025-03-17	13.0700	13.0700	13.0700	13.0700	-11.689%	10	80	-97.246%
2025-03-13	14.8000	14.8100	14.8000	14.8000	-4.516%	10	60	-97.568%
2025-03-10	14.6000	15.5000	14.6000	15.5000	+12.809%	2	60	-97.677%
2025-03-05	13.7400	13.7400	13.7400	13.7400	-1.576%	10	58	-97.380%
2025-02-28	13.9600	13.9600	13.9600	13.9600	+2.647%	2	63	-97.421%
2025-02-27	13.6000	13.6000	13.6000	13.6000	+10.300%	1	63	-97.353%
2025-02-25	12.3300	12.3300	12.3300	12.3300	+11.584%	1	63	-97.080%
2025-02-24	11.2700	11.2700	11.0500	11.0500	+12.183%	3	63	-96.742%
2025-02-20	9.5800	9.8500	9.5800	9.8500	-3.337%	11	64	-96.345%
2025-02-19	10.1900	10.1900	10.1900	10.1900	-4.499%	1	60	-96.467%
2025-02-18	10.6700	10.6700	10.6700	10.6700	-11.452%	2	59	-96.626%
2025-02-13	12.0500	12.0500	12.0500	12.0500	+3.790%	1	58	-97.012%
2025-02-11	11.6100	11.6100	11.6100	11.6100	-4.444%	1	58	-96.899%
2025-02-06	12.1500	12.1500	12.1500	12.1500	-5.078%	1	59	-97.037%
2025-02-05	12.8000	12.8000	12.8000	12.8000	+2.400%	1	60	-97.188%
2025-01-30	12.8500	12.8500	12.5000	12.5000	-20.128%	3	64	-97.120%
2025-01-29	15.6500	15.6500	15.6500	15.6500	+4.752%	1	64	-97.700%
2025-01-28	14.9400	14.9400	14.9400	14.9400	-3.613%	1	64	-97.590%
2025-01-27	14.5400	15.5000	14.5400	15.5000	+37.168%	4	63	-97.677%
2025-01-22	11.3000	11.3000	11.3000	11.3000	-10.317%	1	59	-96.814%
2025-01-21	12.6000	12.6000	12.6000	12.6000	+0.800%	1	58	-97.143%
2025-01-16	13.6000	13.6000	12.5000	12.5000	-15.768%	2	58	-97.120%
2025-01-10	14.8400	14.8400	14.8400	14.8400	-3.636%	2	59	-97.574%
2024-12-27	15.4000	15.4000	15.4000	15.4000	+1.316%	2	59	-97.662%
2024-12-24	15.2000	15.2000	15.2000	15.2000	-0.654%	1	57	-97.632%
2024-12-20	15.3000	15.3000	15.3000	15.3000	-5.672%	1	57	-97.647%
2024-12-19	16.2200	16.2200	16.2200	16.2200	+16.023%	8	56	-97.781%
2024-12-18	13.9000	13.9800	13.9000	13.9800	+1.673%	18	64	-97.425%
2024-12-16	13.7500	13.7500	13.7500	13.7500	-1.786%	1	55	-97.382%
2024-12-12	14.2400	14.2400	14.0000	14.0000	+2.041%	2	55	-97.429%
2024-12-11	13.7200	13.7200	13.7200	13.7200	-5.379%	11	53	-97.376%
2024-12-10	14.1000	14.5000	14.1000	14.5000	+2.837%	9	42	-97.517%
2024-12-06	14.4400	14.4400	14.1000	14.1000	-1.879%	4	33	-97.447%
2024-12-05	14.3700	14.3700	14.3700	14.3700	+6.444%	1	31	-97.495%
2024-12-04	13.5000	13.5000	13.5000	13.5000	0.000%	4	30	-97.333%
2024-12-03	13.6000	13.6000	13.5000	13.5000	-1.818%	2	26	-97.333%
2024-12-02	13.9900	13.9900	13.7500	13.7500	-11.859%	2	25	-97.382%
2024-11-22	15.6000	15.6000	15.6000	15.6000	-5.455%	2	27	-97.692%
2024-11-20	16.5000	16.5000	16.5000	16.5000	+3.254%	1	28	-97.818%
2024-11-15	15.9800	15.9800	15.9800	15.9800	+4.650%	2	27	-97.747%
2024-11-14	14.6000	15.2700	14.6000	15.2700	+5.310%	3	26	-97.642%
2024-11-12	14.5000	14.5000	14.5000	14.5000	+0.694%	1	23	-97.517%
2024-11-11	14.4000	14.4000	14.4000	14.4000	+3.896%	1	22	-97.500%
2024-11-08	13.8600	13.8600	13.8600	13.8600	-8.936%	28	22	-97.403%
2024-11-01	15.2200	15.2200	15.2200	15.2200	+8.714%	20	36	-97.635%
2024-10-29	14.4000	14.4000	14.0000	14.0000	+1.302%	2	34	-97.429%
2024-10-25	14.0000	14.0000	13.5000	13.8200	-4.690%	6	34	-97.395%
2024-10-24	15.0000	15.0000	14.5000	14.5000	-21.917%	11	31	-97.517%
2024-10-22	18.5700	18.5700	18.5700	18.5700	+16.063%	1	20	-98.061%
2024-10-17	16.0000	16.0000	16.0000	16.0000	+0.629%	1	19	-97.750%
2024-10-16	15.4000	15.9000	15.4000	15.9000	+5.648%	4	18	-97.736%
2024-10-15	14.8300	15.0500	14.8300	15.0500	+12.063%	10	14	-97.608%
2024-10-08	13.4300	13.4300	13.4300	13.4300	-0.739%	1	24	-97.319%
2024-10-07	13.5300	13.5300	13.5300	13.5300	+0.222%	1	23	-97.339%
2024-10-04	13.6000	13.6000	13.5000	13.5000	0.000%	4	22	-97.333%