Dark

LRCX20270115P85
LRCX Jan 15 2027 85.00 Put (LRCX270115P00085000)
option OPRA

EOD

Sep 29, 2026

0.3500-18.605%(-0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7800	0.7800	0.3500	0.3500	-18.605%	4	707	0.000%
2026-09-28	0.7100	0.7100	0.4300	0.4300	-4.444%	4	707	-18.605%
2026-09-25	0.8400	0.8400	0.4500	0.4500	+28.571%	8	708	-22.222%
2026-09-24	0.6300	0.7500	0.3500	0.3500	+94.444%	12	709	0.000%
2026-08-20	0.1600	0.3400	0.1600	0.1800	-89.655%	4	709	+94.444%
2026-07-28	1.6000	1.7400	1.6000	1.7400	+25.180%	4	708	-79.885%
2026-07-17	1.3900	1.3900	1.3900	1.3900	+363.333%	1	708	-74.820%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-78.261%	5	708	+16.667%
2026-05-27	1.3800	1.3800	1.3800	1.3800	-0.719%	1	708	-74.638%
2026-05-05	1.3500	1.3900	1.3500	1.3900	-28.718%	4	708	-74.820%
2026-05-04	1.9500	1.9500	1.9500	1.9500	+25.000%	1	710	-82.051%
2026-04-28	1.5600	1.5600	1.5600	1.5600	+5.405%	10	710	-77.564%
2026-04-24	1.4800	1.4800	1.4800	1.4800	-15.429%	3	710	-76.351%
2026-04-15	1.8500	1.8500	1.7500	1.7500	-45.652%	2	710	-80.000%
2026-03-11	3.2300	3.2300	3.2200	3.2200	-10.556%	2	710	-89.130%
2026-03-06	3.6000	3.6000	3.6000	3.6000	-1.370%	1	710	-90.278%
2026-03-05	4.0000	4.0000	3.5000	3.6500	-5.195%	6	710	-90.411%
2026-03-03	3.9000	3.9000	3.8500	3.8500	+43.657%	2	714	-90.909%
2026-02-26	2.6800	2.6800	2.6800	2.6800	-13.826%	1	716	-86.940%
2026-02-12	3.1100	3.1100	3.1100	3.1100	-13.611%	5	716	-88.746%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+14.286%	1	711	-90.278%
2026-02-04	3.3000	3.3000	3.1500	3.1500	+36.957%	4	711	-88.889%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-16.364%	1	711	-84.783%
2026-01-13	2.7500	2.7500	2.7500	2.7500	-4.514%	2	710	-87.273%
2026-01-05	2.9200	2.9200	2.8800	2.8800	-22.162%	20	710	-87.847%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-37.075%	2	710	-90.541%
2025-11-24	5.8800	5.8800	5.8800	5.8800	-5.161%	2	710	-94.048%
2025-11-20	6.2000	6.2000	6.2000	6.2000	+11.913%	4	710	-94.355%
2025-11-17	5.5400	5.5400	5.5400	5.5400	+9.703%	1	710	-93.682%
2025-11-14	4.3000	5.0500	4.3000	5.0500	+12.222%	2	710	-93.069%
2025-11-04	4.5000	4.5000	4.5000	4.5000	+18.421%	15	709	-92.222%
2025-11-03	3.8000	3.8000	3.8000	3.8000	+4.110%	3	712	-90.789%
2025-10-29	3.6500	3.6500	3.6500	3.6500	-9.877%	1	712	-90.411%
2025-10-28	4.0500	4.0500	4.0500	4.0500	+4.113%	10	711	-91.358%
2025-10-27	3.8900	3.8900	3.8900	3.8900	-20.612%	10	721	-91.003%
2025-10-17	4.9000	4.9000	4.9000	4.9000	-7.021%	92	721	-92.857%
2025-10-15	5.2700	5.2700	5.2700	5.2700	-0.566%	2	721	-93.359%
2025-10-13	5.3000	5.3000	5.3000	5.3000	-4.676%	1	721	-93.396%
2025-10-10	5.5600	5.5600	5.5600	5.5600	+26.651%	1	721	-93.705%
2025-10-06	4.3900	4.3900	4.3900	4.3900	-10.953%	1	721	-92.027%
2025-10-01	4.9300	4.9300	4.9300	4.9300	-1.400%	2	721	-92.901%
2025-09-29	5.0000	5.0000	5.0000	5.0000	-10.394%	1	722	-93.000%
2025-09-26	5.5800	5.5800	5.5800	5.5800	-3.793%	2	721	-93.728%
2025-09-25	5.8000	5.8000	5.8000	5.8000	+10.899%	1	723	-93.966%
2025-09-23	5.0500	5.2500	5.0500	5.2300	+2.549%	4	723	-93.308%
2025-09-22	5.1900	5.1900	5.1000	5.1000	-4.135%	503	720	-93.137%
2025-09-19	5.3200	5.3200	5.3200	5.3200	+0.377%	5	721	-93.421%
2025-09-18	5.3000	5.3000	5.3000	5.3000	-7.826%	3	716	-93.396%
2025-09-17	5.7000	5.7500	5.7000	5.7500	-5.272%	3	719	-93.913%
2025-09-15	6.0700	6.0700	6.0700	6.0700	-4.409%	2	719	-94.234%
2025-09-11	6.6500	6.6500	6.3500	6.3500	-18.590%	102	717	-94.488%
2025-09-10	7.8000	7.8000	7.8000	7.8000	-1.887%	1	620	-95.513%
2025-09-09	7.9500	7.9500	7.9500	7.9500	-9.143%	8	619	-95.597%
2025-09-05	8.7500	8.7500	8.7500	8.7500	-3.846%	1	619	-96.000%
2025-09-04	9.1000	9.1000	9.1000	9.1000	-11.650%	1	618	-96.154%
2025-09-02	10.3000	10.3000	10.3000	10.3000	+18.391%	1	617	-96.602%
2025-08-22	8.7000	8.7000	8.7000	8.7000	-5.946%	1	618	-95.977%
2025-08-19	9.2500	9.2500	9.2500	9.2500	-3.646%	3	617	-96.216%
2025-08-18	9.6000	9.6000	9.6000	9.6000	+2.128%	1	617	-96.354%
2025-08-15	9.3200	9.4300	9.3000	9.4000	+16.770%	12	617	-96.277%
2025-08-14	8.0500	8.0500	8.0500	8.0500	-0.371%	15	614	-95.652%
2025-08-13	7.6500	8.0800	7.6500	8.0800	-4.941%	3	599	-95.668%
2025-08-11	8.5000	8.5000	8.5000	8.5000	-8.108%	92	598	-95.882%
2025-08-07	9.2500	9.2500	9.2500	9.2500	-0.751%	8	522	-96.216%
2025-07-30	9.3200	9.3200	9.3200	9.3200	-3.420%	1	514	-96.245%
2025-07-10	9.6500	9.6500	9.6500	9.6500	-4.455%	500	513	-96.373%
2025-07-03	10.2700	10.2700	10.1000	10.1000	-4.717%	26	74	-96.535%
2025-07-02	10.6000	10.6000	10.6000	10.6000	-2.214%	1	74	-96.698%
2025-06-27	10.8400	10.8400	10.8400	10.8400	-2.780%	2	74	-96.771%
2025-06-26	11.1500	11.1500	11.1500	11.1500	-6.695%	5	76	-96.861%
2025-06-23	11.9500	11.9500	11.9500	11.9500	-10.821%	25	76	-97.071%
2025-06-20	13.4000	13.4000	13.4000	13.4000	+11.574%	4	51	-97.388%
2025-06-16	12.0100	12.0100	12.0100	12.0100	-5.804%	10	49	-97.086%
2025-06-10	12.6800	12.7500	12.6800	12.7500	-6.250%	25	39	-97.255%
2025-06-09	13.6000	13.6000	13.6000	13.6000	-11.631%	1	14	-97.426%
2025-06-03	15.1600	15.3900	15.1600	15.3900	+1.383%	2	13	-97.726%
2025-05-15	15.1800	15.1800	15.1800	15.1800	+2.429%	1	13	-97.694%
2025-05-14	14.8700	14.8700	14.8200	14.8200	-47.166%	4	12	-97.638%
2025-04-08	28.0500	28.0500	28.0500	28.0500	-2.604%	1	9	-98.752%
2025-04-07	28.8000	28.8000	28.8000	28.8000	-3.030%	1	8	-98.785%
2025-04-04	29.7000	29.7000	29.7000	29.7000	+106.969%	2	7	-98.822%
2025-02-20	14.2800	14.3500	14.2800	14.3500	-25.260%	6	6	-97.561%
2024-12-17	19.2000	19.2000	19.2000	19.2000	-7.246%	4	5	-98.177%
2024-10-16	20.7000	20.7000	20.7000	20.7000	0.000%	1	1	-98.309%