Dark

LRCX20270115P80
LRCX Jan 15 2027 80.00 Put (LRCX270115P00080000)
option OPRA

EOD

Sep 29, 2026

0.2800-37.778%(-0.1700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3400	0.3400	0.2800	0.2800	-37.778%	2	299	0.000%
2026-09-28	0.4300	0.6800	0.4300	0.4500	+7.143%	6	298	-37.778%
2026-09-25	0.8000	1.0900	0.4200	0.4200	-4.545%	10	297	-33.333%
2026-09-24	0.6100	0.6100	0.4400	0.4400	-20.000%	12	295	-36.364%
2026-08-06	0.5300	0.5600	0.5100	0.5500	0.000%	50	296	-49.091%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-52.991%	50	346	-49.091%
2026-07-27	1.3500	1.3500	1.1700	1.1700	+25.806%	5	296	-76.068%
2026-05-21	0.9300	0.9300	0.9300	0.9300	+9.412%	1	293	-69.892%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-15.000%	1	293	-67.059%
2026-05-12	1.0000	1.0000	1.0000	1.0000	+66.667%	3	294	-72.000%
2026-05-11	0.7400	0.7400	0.6000	0.6000	-31.034%	3	294	-53.333%
2026-05-07	0.9100	0.9100	0.8700	0.8700	+17.568%	7	291	-67.816%
2026-05-06	0.7700	0.7700	0.7300	0.7400	-52.866%	3	290	-62.162%
2026-04-21	1.5700	1.5700	1.5700	1.5700	-4.268%	1	289	-82.166%
2026-04-14	1.6400	1.6400	1.6400	1.6400	-8.889%	1	289	-82.927%
2026-04-08	1.8000	1.8000	1.8000	1.8000	-30.769%	2	289	-84.444%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-12.752%	1	287	-89.231%
2026-03-27	2.9800	2.9800	2.9800	2.9800	+2.759%	1	287	-90.604%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-17.143%	1	287	-90.345%
2026-03-09	3.5000	3.5000	3.5000	3.5000	+17.845%	1	286	-92.000%
2026-03-05	2.9700	2.9700	2.9700	2.9700	+12.075%	1	286	-90.572%
2026-03-04	2.6500	2.6500	2.6500	2.6500	+11.345%	2	286	-89.434%
2026-02-09	2.4000	2.5300	2.3800	2.3800	-6.667%	4	286	-88.235%
2026-02-06	2.5500	2.5500	2.5500	2.5500	+2.000%	1	285	-89.020%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+6.383%	2	284	-88.800%
2026-01-09	2.3500	2.3500	2.3500	2.3500	-13.603%	2	284	-88.085%
2026-01-08	2.7200	2.7200	2.7200	2.7200	-8.725%	1	284	-89.706%
2026-01-05	2.9800	2.9800	2.9800	2.9800	+16.863%	1	284	-90.604%
2026-01-02	2.5500	2.5500	2.5500	2.5500	-21.779%	1	284	-89.020%
2025-12-11	3.2600	3.2600	3.2600	3.2600	-11.653%	5	284	-91.411%
2025-11-13	2.9800	3.6900	2.9800	3.6900	+2.216%	10	286	-92.412%
2025-11-04	3.6100	3.6100	3.6100	3.6100	+4.638%	1	281	-92.244%
2025-10-31	3.4500	3.4500	3.4500	3.4500	+6.154%	100	281	-91.884%
2025-10-30	3.2500	3.2500	3.2500	3.2500	-14.921%	1	289	-91.385%
2025-10-16	3.8200	3.8200	3.8200	3.8200	-10.539%	1	289	-92.670%
2025-10-09	4.2100	4.2700	4.2100	4.2700	+25.588%	3	289	-93.443%
2025-10-02	3.4000	3.4000	3.4000	3.4000	-8.108%	2	288	-91.765%
2025-10-01	3.7000	3.7000	3.7000	3.7000	-6.329%	4	288	-92.432%
2025-09-30	3.9900	3.9900	3.9500	3.9500	-5.952%	3	288	-92.911%
2025-09-29	4.2000	4.2000	4.2000	4.2000	-9.287%	8	288	-93.333%
2025-09-25	4.6300	4.6300	4.6300	4.6300	+7.674%	1	296	-93.952%
2025-09-23	4.2500	4.3000	4.2500	4.3000	+3.614%	20	296	-93.488%
2025-09-22	4.1500	4.1500	4.1500	4.1500	-1.190%	1	296	-93.253%
2025-09-19	4.2000	4.2000	4.2000	4.2000	-3.448%	3	297	-93.333%
2025-09-18	4.3500	4.3500	4.3500	4.3500	-5.435%	5	297	-93.563%
2025-09-17	4.6000	4.6000	4.6000	4.6000	-15.596%	1	297	-93.913%
2025-09-11	5.4500	5.4500	5.4500	5.4500	-15.504%	2	296	-94.862%
2025-09-08	6.4500	6.4500	6.4500	6.4500	-10.417%	2	296	-95.659%
2025-09-05	7.2000	7.2000	7.2000	7.2000	-2.041%	1	296	-96.111%
2025-09-04	7.7500	7.7500	7.3500	7.3500	-8.468%	4	295	-96.190%
2025-09-03	8.0300	8.0300	8.0300	8.0300	+5.658%	13	291	-96.513%
2025-08-29	7.6000	7.6000	7.6000	7.6000	+13.433%	1	291	-96.316%
2025-08-26	6.8900	6.8900	6.7000	6.7000	-6.294%	6	291	-95.821%
2025-08-22	7.1500	7.1500	7.1500	7.1500	-9.494%	1	291	-96.084%
2025-08-20	8.0100	8.0100	7.9000	7.9000	+2.597%	8	291	-96.456%
2025-08-15	7.7500	7.7500	7.7000	7.7000	+20.313%	4	294	-96.364%
2025-08-13	6.4000	6.4000	6.4000	6.4000	-5.185%	2	294	-95.625%
2025-08-11	6.7500	6.7500	6.7500	6.7500	-25.000%	2	292	-95.852%
2025-08-01	8.7500	9.0000	8.7500	9.0000	+4.530%	8	294	-96.889%
2025-07-31	9.0000	9.0000	8.6100	8.6100	+9.682%	3	288	-96.748%
2025-07-30	7.8500	7.8500	7.8500	7.8500	-6.548%	130	285	-96.433%
2025-07-23	8.4000	8.4000	8.4000	8.4000	+1.205%	2	187	-96.667%
2025-07-22	7.9900	8.3000	7.3100	8.3000	+8.497%	39	185	-96.627%
2025-07-17	7.6500	7.6500	7.6500	7.6500	-6.135%	5	183	-96.340%
2025-07-16	8.1000	8.1500	8.1000	8.1500	+1.875%	3	178	-96.564%
2025-07-08	8.0000	8.0000	8.0000	8.0000	-6.433%	3	177	-96.500%
2025-07-03	8.5500	8.5500	8.5500	8.5500	-8.163%	1	175	-96.725%
2025-06-26	9.3300	9.3300	9.3100	9.3100	-2.000%	32	175	-96.992%
2025-06-25	9.5000	9.5000	9.5000	9.5000	0.000%	1	194	-97.053%
2025-06-24	9.5000	9.5000	9.5000	9.5000	-9.953%	100	194	-97.053%
2025-06-23	10.5500	10.5500	10.5500	10.5500	-6.389%	2	294	-97.346%
2025-06-20	11.2700	11.2700	11.2700	11.2700	+13.266%	2	296	-97.516%
2025-06-17	10.5000	11.2000	9.9500	9.9500	-9.463%	6	295	-97.186%
2025-06-13	11.2500	11.2500	10.9900	10.9900	-8.033%	30	300	-97.452%
2025-06-06	11.9500	11.9500	11.9500	11.9500	-5.534%	2	285	-97.657%
2025-06-04	12.6500	12.6500	12.6500	12.6500	-2.166%	1	285	-97.787%
2025-06-03	12.7100	12.9300	12.7100	12.9300	-0.308%	2	285	-97.834%
2025-05-27	12.9700	12.9700	12.9700	12.9700	-2.919%	1	285	-97.841%
2025-05-22	13.3600	13.3600	13.3600	13.3600	+3.727%	1	286	-97.904%
2025-05-20	12.8800	12.8800	12.8800	12.8800	-0.155%	1	285	-97.826%
2025-05-15	12.9000	12.9000	12.9000	12.9000	+5.651%	4	285	-97.829%
2025-05-14	12.2100	12.2100	12.2100	12.2100	-8.881%	1	289	-97.707%
2025-05-12	13.4000	13.4000	13.4000	13.4000	-29.063%	1	288	-97.910%
2025-04-24	18.8900	18.8900	18.8900	18.8900	-21.357%	10	289	-98.518%
2025-04-21	24.2000	24.2000	24.0200	24.0200	+20.704%	6	279	-98.834%
2025-04-15	20.2100	20.2100	19.8900	19.9000	-3.725%	10	279	-98.593%
2025-04-14	20.7600	20.7600	20.6100	20.6700	-7.599%	6	271	-98.645%
2025-04-10	22.3700	22.3700	22.3700	22.3700	+16.087%	20	276	-98.748%
2025-04-09	19.2700	19.3200	19.2700	19.2700	-25.310%	100	296	-98.547%
2025-04-04	24.7500	25.8000	24.7500	25.8000	+17.113%	216	196	-98.915%
2025-04-03	21.9500	23.3000	21.8800	22.0300	+28.830%	6	95	-98.729%
2025-03-21	17.1900	17.1900	17.1000	17.1000	+6.542%	4	95	-98.363%
2025-03-14	16.0500	16.0500	16.0500	16.0500	-4.179%	2	94	-98.255%
2025-03-12	16.7500	16.7500	16.7500	16.7500	+4.688%	1	93	-98.328%
2025-02-27	15.2000	16.0000	15.2000	16.0000	+14.286%	2	93	-98.250%
2025-02-26	14.0000	14.0000	14.0000	14.0000	+7.692%	1	91	-98.000%
2025-02-21	12.3500	13.0000	12.3500	13.0000	+9.705%	4	90	-97.846%
2025-02-20	11.8500	11.8500	11.8500	11.8500	-14.748%	1	89	-97.637%
2025-02-14	13.7000	13.9000	13.7000	13.9000	-1.068%	4	86	-97.986%
2025-02-13	14.3600	14.3600	14.0500	14.0500	-2.363%	2	86	-98.007%
2025-02-12	14.3900	14.3900	14.3900	14.3900	+2.493%	1	86	-98.054%
2025-02-11	13.8000	14.0400	13.8000	14.0400	-5.135%	2	85	-98.006%
2025-02-07	14.8000	14.8000	14.8000	14.8000	+1.928%	4	85	-98.108%
2025-02-06	14.5200	14.5200	14.5200	14.5200	-5.714%	3	85	-98.072%
2025-02-04	15.5200	15.5200	15.3800	15.4000	+9.220%	21	85	-98.182%
2025-01-31	14.1000	14.1000	14.1000	14.1000	-4.472%	2	64	-98.014%
2025-01-30	14.7600	14.7600	14.7600	14.7600	-4.156%	1	62	-98.103%
2025-01-24	15.1200	15.4000	15.1200	15.4000	+2.258%	4	62	-98.182%
2025-01-23	15.0600	15.0600	15.0600	15.0600	+8.345%	1	60	-98.141%
2025-01-22	13.9000	13.9000	13.9000	13.9000	-6.711%	1	59	-97.986%
2025-01-21	14.9000	14.9000	14.9000	14.9000	-3.933%	1	57	-98.121%
2025-01-17	15.4500	15.5100	15.4500	15.5100	+6.892%	6	57	-98.195%
2025-01-16	14.5100	14.5100	14.5100	14.5100	-13.476%	1	57	-98.070%
2025-01-15	17.6300	17.6300	16.7700	16.7700	-3.621%	4	57	-98.330%
2025-01-14	17.4000	17.4000	17.4000	17.4000	+11.538%	1	57	-98.391%
2025-01-06	15.6000	15.6000	15.6000	15.6000	-11.615%	20	76	-98.205%
2024-12-26	17.6500	17.6500	17.6500	17.6500	+7.035%	1	76	-98.414%
2024-12-18	16.5000	16.5000	16.4900	16.4900	+1.477%	17	77	-98.302%
2024-12-16	16.2500	16.2500	16.2500	16.2500	-4.692%	7	60	-98.277%
2024-12-02	17.0500	17.0500	17.0500	17.0500	-4.213%	1	53	-98.358%
2024-11-13	17.8000	17.8000	17.8000	17.8000	+0.565%	28	53	-98.427%
2024-10-24	17.8500	17.9000	17.6000	17.7000	-7.813%	12	25	-98.418%
2024-10-21	19.2000	19.2000	19.2000	19.2000	-1.285%	1	30	-98.542%
2024-10-18	19.1700	19.4500	19.0500	19.4500	+14.412%	20	29	-98.560%
2024-10-15	16.8000	17.0000	16.8000	17.0000	-16.462%	21	21	-98.353%
2024-10-07	20.3500	20.3500	20.3500	20.3500	0.000%	1	1	-98.624%