Dark

LRCX20270115P90
LRCX Jan 15 2027 90.00 Put (LRCX270115P00090000)
option OPRA

EOD

Sep 29, 2026

0.4000-11.111%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4600	0.4600	0.4000	0.4000	-11.111%	4	3,751	0.000%
2026-09-28	0.6800	0.6800	0.4500	0.4500	+15.385%	4	3,753	-11.111%
2026-09-25	0.6500	0.6500	0.3900	0.3900	+14.706%	12	3,753	+2.564%
2026-09-24	0.2700	0.4400	0.2200	0.3400	+36.000%	12	3,752	+17.647%
2026-09-21	0.2500	0.2500	0.2500	0.2500	+19.048%	2	3,752	+60.000%
2026-08-18	0.3600	0.3600	0.2100	0.2100	-79.000%	2	3,752	+90.476%
2026-08-06	1.0000	1.0000	1.0000	1.0000	-53.704%	1	3,751	-60.000%
2026-07-29	2.1600	2.1600	2.1600	2.1600	+32.515%	1	3,752	-81.481%
2026-07-17	1.5500	1.8600	1.5400	1.6300	+81.111%	111	3,752	-75.460%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-67.273%	800	3,754	-55.556%
2026-04-08	2.7500	2.7500	2.7500	2.7500	-38.889%	1	3,754	-85.455%
2026-03-30	4.0500	4.5000	4.0500	4.5000	+13.924%	4	3,754	-91.111%
2026-03-26	3.9500	3.9500	3.9500	3.9500	+37.153%	7	3,754	-89.873%
2026-03-23	2.8800	2.8800	2.8800	2.8800	-1.031%	1	3,754	-86.111%
2026-03-11	2.9100	2.9100	2.9100	2.9100	-33.103%	5	3,754	-86.254%
2026-03-05	4.3500	4.3500	4.3500	4.3500	+31.818%	1	3,754	-90.805%
2026-02-26	3.3000	3.3000	3.3000	3.3000	+10.000%	1	3,753	-87.879%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-15.493%	1	3,753	-86.667%
2026-02-17	3.5500	3.5500	3.5500	3.5500	+6.287%	7	3,752	-88.732%
2026-02-12	3.3400	3.3400	3.3400	3.3400	+12.081%	1	3,745	-88.024%
2026-02-11	2.9700	2.9800	2.9700	2.9800	-17.452%	27	3,744	-86.577%
2026-01-14	3.6100	3.6100	3.6100	3.6100	+11.077%	4	3,730	-88.920%
2026-01-13	3.1000	3.2500	3.1000	3.2500	-5.797%	20	3,732	-87.692%
2026-01-05	3.4100	3.4600	3.4100	3.4500	-8.000%	21	3,737	-88.406%
2025-12-26	3.6800	3.7500	3.6800	3.7500	-3.351%	4	3,737	-89.333%
2025-12-24	3.2800	3.8800	3.2800	3.8800	+0.779%	2	3,735	-89.691%
2025-12-22	3.9300	3.9300	3.8300	3.8500	-27.358%	20	3,735	-89.610%
2025-12-17	5.2200	5.3000	4.7700	5.3000	+6.212%	14	3,730	-92.453%
2025-12-16	4.4500	4.9900	4.4500	4.9900	+13.409%	10	3,738	-91.984%
2025-12-10	4.4000	4.4000	4.4000	4.4000	-13.725%	1,500	3,733	-90.909%
2025-12-05	5.1000	5.1000	5.1000	5.1000	-26.087%	2	3,133	-92.157%
2025-11-24	6.9300	6.9300	6.9000	6.9000	+3.604%	2	3,135	-94.203%
2025-11-19	6.6600	6.6600	6.6600	6.6600	+35.091%	2	3,136	-93.994%
2025-11-10	4.9300	4.9300	4.9300	4.9300	+1.649%	1	3,137	-91.886%
2025-11-05	4.9000	5.0300	4.5800	4.8500	-3.194%	71	3,137	-91.753%
2025-11-04	5.8800	5.8800	3.3100	5.0100	+2.037%	50	3,187	-92.016%
2025-11-03	4.6000	4.9100	4.6000	4.9100	+11.086%	31	3,193	-91.853%
2025-10-31	4.4200	4.4200	4.4100	4.4200	-5.150%	82	3,193	-90.950%
2025-10-30	4.6600	4.6600	4.6600	4.6600	-21.681%	19	3,111	-91.416%
2025-10-17	5.9500	5.9500	5.9500	5.9500	-7.321%	100	3,092	-93.277%
2025-10-13	5.6900	6.4200	5.6900	6.4200	-3.604%	38	3,092	-93.769%
2025-10-10	6.6600	6.6600	6.6600	6.6600	+20.871%	2	3,092	-93.994%
2025-10-09	6.1000	6.1000	5.5100	5.5100	-11.699%	2	3,092	-92.740%
2025-10-07	5.4500	7.0300	4.8400	6.2400	+39.597%	18	3,105	-93.590%
2025-10-03	4.9600	5.2500	4.4100	4.4700	-25.748%	23	3,105	-91.051%
2025-09-29	6.0700	6.0700	5.1100	6.0200	+7.885%	7	3,109	-93.355%
2025-09-26	6.5500	6.5500	5.5800	5.5800	-7.769%	2	3,112	-92.832%
2025-09-23	7.0100	7.0100	6.0500	6.0500	-3.200%	2	3,113	-93.388%
2025-09-22	6.2500	6.2500	6.2500	6.2500	-14.030%	3	3,113	-93.600%
2025-09-16	7.2700	7.2700	7.2700	7.2700	-1.491%	1	3,116	-94.498%
2025-09-15	7.4200	7.4200	7.3800	7.3800	-16.327%	3	3,116	-94.580%
2025-09-11	8.8200	8.8200	8.8200	8.8200	-8.316%	10	3,116	-95.465%
2025-09-09	9.8000	9.8000	9.6100	9.6200	-9.245%	155	3,126	-95.842%
2025-09-05	10.6000	10.6000	10.6000	10.6000	-2.304%	1	2,977	-96.226%
2025-09-04	10.8500	10.9000	10.8500	10.8500	-10.331%	702	2,976	-96.313%
2025-09-03	12.0900	12.1000	12.0900	12.1000	+18.861%	5	2,289	-96.694%
2025-08-26	10.2000	10.2500	10.1500	10.1800	-4.413%	10	2,292	-96.071%
2025-08-25	10.6500	10.6500	10.6500	10.6500	+1.429%	5	2,297	-96.244%
2025-08-22	10.6000	10.6000	10.5000	10.5000	-9.091%	3	2,297	-96.190%
2025-08-18	11.6300	11.6300	11.5300	11.5500	+2.667%	10	2,298	-96.537%
2025-08-15	9.8800	11.5100	9.8800	11.2500	+22.951%	21	2,294	-96.444%
2025-08-14	9.4000	9.4000	9.1500	9.1500	-4.687%	3	2,290	-95.628%
2025-08-13	9.2800	9.6500	9.2800	9.6000	-6.341%	20	2,291	-95.833%
2025-08-08	10.2500	10.2500	10.2500	10.2500	-9.771%	2	2,281	-96.098%
2025-08-04	11.3600	11.3600	11.3600	11.3600	-4.538%	1	2,281	-96.479%
2025-08-01	11.9000	11.9000	11.9000	11.9000	-2.459%	2	2,281	-96.639%
2025-07-31	13.0800	13.0800	12.2000	12.2000	+5.172%	6	2,281	-96.721%
2025-07-28	11.6900	11.6900	11.6000	11.6000	-6.300%	2	2,281	-96.552%
2025-07-24	12.3800	12.3800	12.3800	12.3800	+14.630%	36	2,281	-96.769%
2025-07-10	10.8000	10.8000	10.8000	10.8000	-6.494%	2	2,245	-96.296%
2025-07-09	11.5500	11.5500	11.5500	11.5500	-4.467%	25	2,245	-96.537%
2025-07-08	12.0900	12.0900	12.0900	12.0900	-2.579%	77	2,270	-96.691%
2025-07-07	12.4700	12.4700	12.2900	12.4100	+2.562%	78	2,270	-96.777%
2025-07-03	12.1900	12.1900	12.1000	12.1000	-9.023%	105	2,244	-96.694%
2025-07-01	13.3000	13.3000	13.3000	13.3000	-8.402%	1	2,244	-96.992%
2025-06-24	14.5200	14.5200	14.5200	14.5200	-1.759%	12	2,243	-97.245%
2025-06-23	14.8800	14.8800	14.7200	14.7800	-2.119%	242	2,231	-97.294%
2025-06-13	15.1000	15.1000	15.1000	15.1000	-16.064%	2	2,084	-97.351%
2025-06-03	17.9900	17.9900	17.9900	17.9900	+1.067%	1	2,083	-97.777%
2025-05-28	17.8000	17.8000	17.8000	17.8000	-1.001%	1	2,083	-97.753%
2025-05-15	17.9800	17.9800	17.9800	17.9800	+4.353%	1	2,083	-97.775%
2025-05-14	17.2300	17.2300	17.2300	17.2300	-24.924%	100	2,084	-97.678%
2025-05-02	22.9500	22.9500	22.9500	22.9500	-10.000%	22	2,184	-98.257%
2025-04-29	24.9500	25.5000	24.9500	25.5000	-13.413%	6	2,173	-98.431%
2025-04-17	29.6500	29.8500	29.4500	29.4500	+0.512%	6	2,169	-98.642%
2025-04-10	29.3300	29.3300	29.3000	29.3000	-6.955%	107	2,169	-98.635%
2025-04-07	31.4900	31.4900	31.4900	31.4900	+33.829%	5	2,069	-98.730%
2025-04-02	24.2500	24.2500	23.5300	23.5300	-2.728%	1,501	2,064	-98.300%
2025-03-28	24.1900	24.1900	24.1900	24.1900	+20.050%	20	563	-98.346%
2025-02-25	20.1500	20.1500	20.1500	20.1500	+9.809%	5	554	-98.015%
2025-02-24	18.3000	18.3500	18.3000	18.3500	-4.427%	3	554	-97.820%
2025-02-14	19.2000	19.2000	19.2000	19.2000	-19.833%	1,100	1	-97.917%
2024-10-15	23.9000	23.9500	23.9000	23.9500	0.000%	2	1	-98.330%