Dark

LRCX20270319P200
LRCX Mar 19 2027 200.00 Put (LRCX270319P00200000)
option OPRA

EOD

Sep 29, 2026

6.75-13.462%(-1.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8500	6.8500	6.7500	6.7500	-13.462%	10	685	0.000%
2026-09-28	7.4500	7.8000	7.4500	7.8000	+9.551%	10	688	-13.462%
2026-09-25	7.4500	7.9000	7.1200	7.1200	-14.731%	23	692	-5.197%
2026-09-23	8.7500	8.7500	8.3000	8.3500	-5.114%	15	691	-19.162%
2026-09-22	8.8000	8.8000	8.8000	8.8000	-4.762%	1	688	-23.295%
2026-09-21	9.1000	9.2400	9.1000	9.2400	-13.886%	11	689	-26.948%
2026-09-18	11.6200	11.6200	10.7000	10.7300	-13.953%	49	683	-37.092%
2026-09-17	12.8500	12.8500	12.4500	12.4700	-5.530%	6	674	-45.870%
2026-09-16	12.4500	13.2000	12.4500	13.2000	+3.125%	9	670	-48.864%
2026-09-15	12.5200	13.3500	12.5200	12.8000	+3.226%	19	667	-47.266%
2026-09-14	13.0000	13.0000	12.2000	12.4000	+22.167%	13	660	-45.565%
2026-09-11	10.1500	10.1500	10.1500	10.1500	-4.695%	18	653	-33.498%
2026-09-10	10.2000	10.6500	9.8500	10.6500	+18.333%	24	670	-36.620%
2026-09-09	8.8500	9.0000	8.8500	9.0000	+1.124%	8	661	-25.000%
2026-09-08	8.9000	8.9000	8.9000	8.9000	-15.319%	1	663	-24.157%
2026-09-03	10.9600	10.9600	10.5100	10.5100	-3.134%	16	663	-35.775%
2026-09-01	10.9500	10.9500	10.8500	10.8500	+9.375%	5	653	-37.788%
2026-08-31	10.5000	10.5000	9.5000	9.9200	-6.854%	12	650	-31.956%
2026-08-28	10.3200	10.8000	10.3200	10.6500	+0.948%	10	651	-36.620%
2026-08-27	10.5500	10.5500	10.5500	10.5500	-4.091%	1	648	-36.019%
2026-08-26	11.0000	11.0000	10.8500	11.0000	-7.950%	11	648	-38.636%
2026-08-24	12.4100	12.4100	11.8500	11.9500	+1.271%	5	647	-43.515%
2026-08-21	12.6000	12.6000	11.8000	11.8000	-4.298%	10	649	-42.797%
2026-08-20	12.3300	12.3300	12.3300	12.3300	-1.987%	1	658	-45.255%
2026-08-19	12.4400	12.7200	12.4400	12.5800	+7.983%	17	658	-46.343%
2026-08-18	11.3400	12.2000	11.3400	11.6500	+18.274%	280	643	-42.060%
2026-08-17	9.8500	9.9100	9.6500	9.8500	-15.086%	8	376	-31.472%
2026-08-14	11.8000	11.8000	11.6000	11.6000	+5.455%	19	375	-41.810%
2026-08-13	12.4000	12.4000	10.9000	11.0000	-24.658%	33	365	-38.636%
2026-08-11	15.5700	15.5700	14.6000	14.6000	-14.118%	3	355	-53.767%
2026-08-10	17.0000	17.0000	17.0000	17.0000	-16.256%	5	356	-60.294%
2026-08-05	20.3000	20.3000	20.3000	20.3000	-8.764%	1	361	-66.749%
2026-07-31	22.3400	22.3400	22.2500	22.2500	-9.109%	4	361	-69.663%
2026-07-30	24.2800	24.4800	24.2800	24.4800	-24.793%	12	359	-72.426%
2026-07-29	32.4000	32.5500	32.4000	32.5500	-3.269%	3	363	-79.263%
2026-07-28	31.6800	33.6500	31.6800	33.6500	+19.751%	13	362	-79.941%
2026-07-27	28.2500	28.2500	28.1000	28.1000	+10.413%	2	349	-75.979%
2026-07-21	25.7000	25.9000	25.0000	25.4500	-3.048%	24	349	-73.477%
2026-07-17	24.7700	26.2500	24.7700	26.2500	+9.466%	5	352	-74.286%
2026-07-16	23.9800	23.9800	23.9800	23.9800	+7.775%	1	354	-71.852%
2026-07-15	22.2500	22.2500	22.2500	22.2500	-0.847%	5	353	-69.663%
2026-07-13	22.4400	22.4400	22.4400	22.4400	+9.463%	1	353	-69.920%
2026-07-09	20.5000	20.5000	20.5000	20.5000	-16.224%	1	352	-67.073%
2026-07-08	24.4200	24.4700	24.4200	24.4700	+14.346%	2	351	-72.415%
2026-07-02	21.4000	21.4000	21.4000	21.4000	+25.366%	1	351	-68.458%
2026-07-01	17.0000	17.0700	17.0000	17.0700	+14.564%	9	351	-60.457%
2026-06-29	15.0500	15.0500	14.7000	14.9000	-12.353%	58	359	-54.698%
2026-06-26	16.0100	17.0000	16.0100	17.0000	+14.094%	4	327	-60.294%
2026-06-25	14.9500	14.9500	14.9000	14.9000	-11.045%	2	325	-54.698%
2026-06-24	16.7500	16.7500	16.7500	16.7500	+3.395%	1	324	-59.701%
2026-06-23	16.2000	16.2000	16.2000	16.2000	+11.724%	1	325	-58.333%
2026-06-22	14.7500	14.7500	14.5000	14.5000	-6.692%	2	324	-53.448%
2026-06-18	15.5400	15.5400	15.5400	15.5400	+3.600%	2	325	-56.564%
2026-06-17	15.0000	15.0000	15.0000	15.0000	-3.226%	1	325	-55.000%
2026-06-15	15.5000	15.5000	15.5000	15.5000	-13.408%	1	325	-56.452%
2026-06-11	19.0500	19.2000	17.9000	17.9000	-8.205%	11	324	-62.291%
2026-06-10	19.5000	19.5000	19.5000	19.5000	-7.627%	1	319	-65.385%
2026-06-09	19.9500	21.1100	19.9500	21.1100	+14.417%	4	319	-68.025%
2026-06-08	18.3500	18.4500	18.2000	18.4500	-2.122%	34	318	-63.415%
2026-06-05	18.8500	18.8500	18.8500	18.8500	+11.538%	1	324	-64.191%
2026-06-04	17.6200	17.6200	16.9000	16.9000	+4.644%	3	323	-60.059%
2026-06-03	16.2000	16.4500	16.1500	16.1500	-16.537%	142	320	-58.204%
2026-05-22	19.1500	19.3500	19.1500	19.3500	-21.944%	2	256	-65.116%
2026-05-19	24.9000	24.9000	24.7900	24.7900	+6.624%	3	255	-72.771%
2026-05-18	23.2500	23.2500	23.2500	23.2500	+6.164%	1	252	-70.968%
2026-05-15	22.0200	22.0200	21.9000	21.9000	+3.302%	3	252	-69.178%
2026-05-06	21.0000	21.2000	21.0000	21.2000	-8.384%	6	249	-68.160%
2026-05-05	23.2100	23.2100	23.1400	23.1400	-12.348%	2	248	-70.830%
2026-05-01	26.4000	26.4000	26.4000	26.4000	-3.119%	210	40	-74.432%
2026-04-30	28.3500	28.3500	27.2500	27.2500	+14.496%	3	40	-75.229%
2026-04-24	23.8000	23.8000	23.8000	23.8000	-11.524%	5	37	-71.639%
2026-04-21	26.0000	26.9000	26.0000	26.9000	+1.894%	7	28	-74.907%
2026-04-20	26.2500	26.4000	26.2500	26.4000	+0.190%	4	28	-74.432%
2026-04-17	26.2500	26.3500	26.2500	26.3500	-2.407%	9	26	-74.383%
2026-04-15	26.9000	27.0000	26.9000	27.0000	-3.915%	2	19	-75.000%
2026-04-10	28.1000	28.1000	28.1000	28.1000	-3.103%	8	17	-75.979%
2026-04-09	30.6500	30.6500	29.0000	29.0000	-8.315%	20	9	-76.724%
2026-04-08	31.6200	31.6300	31.6200	31.6300	-29.711%	15	17	-78.660%
2026-03-30	45.0000	45.0000	45.0000	45.0000	0.000%	2	2	-85.000%