Dark

LRCX20270319P210
LRCX Mar 19 2027 210.00 Put (LRCX270319P00210000)
option OPRA

EOD

Sep 29, 2026

8.26-9.231%(-0.84)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2000	8.3900	8.2000	8.2600	-9.231%	5	1,432	0.000%
2026-09-28	9.3500	9.4500	9.1000	9.1000	+1.676%	14	1,428	-9.231%
2026-09-25	9.1000	9.3000	8.9500	8.9500	-10.500%	10	1,418	-7.709%
2026-09-23	10.0000	10.0000	10.0000	10.0000	-3.382%	1	1,412	-17.400%
2026-09-22	10.9800	10.9800	10.3500	10.3500	-10.776%	3	1,412	-20.193%
2026-09-21	11.6000	11.6000	11.6000	11.6000	-10.769%	1	1,411	-28.793%
2026-09-18	14.2000	14.2000	13.0000	13.0000	-15.584%	64	1,412	-36.462%
2026-09-17	15.7500	15.8000	15.3500	15.4000	-4.644%	75	1,380	-46.364%
2026-09-16	14.9600	16.4000	14.9000	16.1500	-0.309%	245	1,353	-48.854%
2026-09-15	16.2000	16.6000	16.2000	16.2000	+6.931%	56	1,178	-49.012%
2026-09-14	15.3500	15.4500	15.1500	15.1500	+22.672%	13	1,150	-45.479%
2026-09-11	12.0000	12.3500	11.9400	12.3500	+0.816%	627	1,137	-33.117%
2026-09-10	12.1000	12.2500	12.1000	12.2500	+2.083%	2	534	-32.571%
2026-09-04	11.1500	12.0000	11.1500	12.0000	-6.396%	7	529	-31.167%
2026-09-03	13.8500	13.8500	12.8200	12.8200	-0.620%	8	529	-35.569%
2026-09-01	13.5100	13.5100	12.7500	12.9000	+5.998%	3	530	-35.969%
2026-08-31	12.1700	12.1700	12.1700	12.1700	-2.640%	1	528	-32.128%
2026-08-28	12.5000	12.5000	12.5000	12.5000	-4.215%	1	528	-33.920%
2026-08-26	13.2500	13.3000	13.0500	13.0500	-4.396%	10	528	-36.705%
2026-08-25	13.6700	13.6700	13.6500	13.6500	-8.389%	10	518	-39.487%
2026-08-24	15.4700	15.4700	14.9000	14.9000	+2.759%	11	508	-44.564%
2026-08-21	14.4500	14.5000	13.7000	14.5000	-4.290%	252	497	-43.034%
2026-08-20	15.0500	15.1500	15.0200	15.1500	-0.851%	6	288	-45.479%
2026-08-19	15.2800	15.2800	15.2800	15.2800	+13.185%	1	286	-45.942%
2026-08-18	13.5000	13.5000	13.5000	13.5000	+12.500%	1	285	-38.815%
2026-08-17	12.0000	12.0000	12.0000	12.0000	-14.894%	3	284	-31.167%
2026-08-14	14.0500	14.1500	13.8000	14.1000	+8.046%	79	285	-41.418%
2026-08-13	14.5500	14.5500	13.0500	13.0500	-14.426%	23	311	-36.705%
2026-08-12	15.2500	15.2500	15.2500	15.2500	-12.104%	1	300	-45.836%
2026-08-11	17.4000	17.4000	17.3500	17.3500	-9.823%	5	301	-52.392%
2026-08-10	19.8300	19.8300	19.2400	19.2400	-9.459%	21	300	-57.069%
2026-08-07	22.0000	22.0000	21.1500	21.2500	-5.765%	11	281	-61.129%
2026-08-06	22.6500	22.6500	22.5500	22.5500	-2.042%	2	275	-63.370%
2026-08-05	24.4000	24.7400	23.0200	23.0200	-13.296%	49	275	-64.118%
2026-08-03	26.9000	26.9000	26.3500	26.5500	+2.907%	19	248	-68.889%
2026-07-31	25.8000	25.8000	25.8000	25.8000	-29.508%	2	242	-67.984%
2026-07-29	36.5000	36.8000	36.2500	36.6000	+4.214%	219	242	-77.432%
2026-07-28	36.8300	36.8300	35.1000	35.1200	+7.896%	10	78	-76.481%
2026-07-27	32.8200	32.8200	32.5500	32.5500	+13.613%	4	70	-74.624%
2026-07-21	29.5000	29.7000	28.6500	28.6500	-3.859%	8	69	-71.169%
2026-07-20	29.8000	29.8000	29.8000	29.8000	+4.378%	4	65	-72.282%
2026-07-17	28.3800	28.5500	28.3800	28.5500	+7.331%	2	63	-71.068%
2026-07-16	26.5500	26.6000	26.5500	26.6000	-1.115%	3	64	-68.947%
2026-07-08	26.8600	27.0000	26.8600	26.9000	-5.115%	10	63	-69.294%
2026-07-07	27.9500	28.3500	27.9500	28.3500	+24.561%	10	67	-70.864%
2026-07-02	22.7600	22.7600	22.7600	22.7600	+34.277%	2	63	-63.708%
2026-06-29	18.5000	18.5000	16.8500	16.9500	-0.587%	36	63	-51.268%
2026-06-25	17.1000	17.3000	17.0500	17.0500	-0.872%	4	47	-51.554%
2026-06-22	17.2000	17.2000	17.2000	17.2000	-4.444%	1	47	-51.977%
2026-06-18	18.0000	18.0000	18.0000	18.0000	+4.956%	3	48	-54.111%
2026-06-15	17.2000	17.2000	17.1500	17.1500	-17.943%	2	48	-51.837%
2026-06-11	20.9000	20.9000	20.9000	20.9000	+8.854%	1	48	-60.478%
2026-06-09	19.2000	19.2000	19.2000	19.2000	-15.082%	1	48	-56.979%
2026-06-05	22.6100	22.6100	22.6100	22.6100	+9.492%	3	48	-63.467%
2026-05-29	20.6000	20.6500	20.6000	20.6500	+0.978%	2	47	-60.000%
2026-05-27	20.3500	20.4500	20.3500	20.4500	-28.894%	2	46	-59.609%
2026-05-19	28.7600	28.7600	28.7600	28.7600	+13.452%	1	46	-71.280%
2026-05-07	24.8500	25.3500	24.8500	25.3500	+3.259%	2	46	-67.416%
2026-05-06	24.5500	24.5500	24.5500	24.5500	-7.707%	1	45	-66.354%
2026-05-05	27.2000	27.2000	26.5000	26.6000	-12.930%	6	45	-68.947%
2026-05-04	29.9500	30.5500	29.9500	30.5500	-1.292%	3	41	-72.962%
2026-05-01	30.5500	30.9500	30.5500	30.9500	-8.024%	4	35	-73.312%
2026-04-29	33.2000	33.6500	33.2000	33.6500	-0.737%	3	35	-75.453%
2026-04-28	33.2500	34.0700	33.2500	33.9000	+21.288%	4	33	-75.634%
2026-04-24	28.2000	28.2000	27.9500	27.9500	-10.703%	3	30	-70.447%
2026-04-23	29.9200	31.3000	29.9200	31.3000	+4.473%	2	28	-73.610%
2026-04-22	31.0000	31.0000	29.9600	29.9600	-3.789%	5	29	-72.430%
2026-04-21	31.0000	31.2000	31.0000	31.1400	+2.942%	3	24	-73.475%
2026-04-17	29.8000	30.2500	29.8000	30.2500	-4.423%	12	24	-72.694%
2026-04-15	31.6500	31.6500	31.6500	31.6500	+5.853%	1	16	-73.902%
2026-04-14	29.9000	29.9000	29.9000	29.9000	-5.079%	1	16	-72.375%
2026-04-13	31.5000	31.5000	31.5000	31.5000	-0.411%	1	15	-73.778%
2026-04-10	31.8500	32.1100	31.6300	31.6300	-8.900%	20	16	-73.886%
2026-04-09	34.7200	34.7200	34.7200	34.7200	-22.930%	15	16	-76.210%
2026-04-02	45.0500	45.0500	45.0500	45.0500	-7.209%	1	6	-81.665%
2026-03-31	48.5500	48.5500	48.5500	48.5500	+2.426%	1	6	-82.987%
2026-03-27	47.1500	47.4000	47.1500	47.4000	+1.608%	2	5	-82.574%
2026-03-26	46.5000	46.6500	46.5000	46.6500	+21.137%	5	6	-82.294%
2026-03-24	38.5100	38.5100	38.5100	38.5100	-6.165%	1	1	-78.551%
2026-03-20	41.0400	41.0400	41.0400	41.0400	0.000%	1	0	-79.873%