Dark

LRCX20270319P220
LRCX Mar 19 2027 220.00 Put (LRCX270319P00220000)
option OPRA

EOD

Sep 29, 2026

10.35-7.507%(-0.84)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.3700	10.4000	10.3500	10.3500	-7.507%	10	2,020	0.000%
2026-09-28	11.1900	11.1900	11.1900	11.1900	-0.356%	10	2,022	-7.507%
2026-09-25	11.4000	11.6600	11.0200	11.2300	-11.575%	12	2,012	-7.836%
2026-09-23	12.8000	13.0000	12.5000	12.7000	0.000%	39	2,008	-18.504%
2026-09-22	13.3000	13.3000	12.7000	12.7000	-9.609%	2	1,972	-18.504%
2026-09-21	14.5500	14.5500	13.7500	14.0500	-12.733%	55	1,970	-26.335%
2026-09-18	17.3000	17.3000	15.9500	16.1000	-14.589%	63	1,928	-35.714%
2026-09-17	19.0000	19.3000	18.6500	18.8500	-0.317%	514	1,910	-45.093%
2026-09-16	18.9100	18.9100	18.9100	18.9100	-4.495%	1	1,638	-45.267%
2026-09-15	18.7300	19.9100	18.7300	19.8000	+6.739%	55	1,637	-47.727%
2026-09-14	19.0300	19.1000	18.3700	18.5500	+24.664%	794	1,553	-44.205%
2026-09-11	15.1100	15.1100	14.6500	14.8800	-0.800%	17	911	-30.444%
2026-09-10	15.2000	15.2500	14.7500	15.0000	+9.890%	20	903	-31.000%
2026-09-09	12.9500	13.6500	12.9500	13.6500	+2.477%	11	889	-24.176%
2026-09-08	13.3200	13.3200	13.3200	13.3200	-8.454%	1	878	-22.297%
2026-09-04	13.6300	14.9500	13.5500	14.5500	-8.202%	34	889	-28.866%
2026-09-03	17.6000	17.6000	15.8500	15.8500	-3.058%	43	889	-34.700%
2026-09-02	16.2500	16.3500	16.1000	16.3500	+3.810%	36	874	-36.697%
2026-09-01	16.1900	16.1900	15.4500	15.7500	+6.997%	3	862	-34.286%
2026-08-31	15.5000	15.5500	14.7200	14.7200	-3.791%	14	861	-29.688%
2026-08-28	14.9700	15.6000	14.4000	15.3000	+3.729%	281	836	-32.353%
2026-08-27	15.0300	15.0300	14.7500	14.7500	-5.751%	11	578	-29.831%
2026-08-26	15.6500	15.6500	15.6500	15.6500	-8.211%	6	572	-33.866%
2026-08-24	18.5400	18.5400	17.0500	17.0500	-0.987%	12	572	-39.296%
2026-08-21	17.2200	17.2200	17.2200	17.2200	-3.906%	1	572	-39.895%
2026-08-20	17.3500	18.0600	17.3500	17.9200	-0.444%	36	571	-42.243%
2026-08-19	18.0000	18.0000	18.0000	18.0000	+13.780%	1	544	-42.500%
2026-08-18	16.5400	16.7200	15.8200	15.8200	+3.331%	15	544	-34.576%
2026-08-17	15.3100	15.3100	15.3100	15.3100	-8.597%	1	536	-32.397%
2026-08-14	16.4500	16.8000	16.4500	16.7500	+1.824%	23	536	-38.209%
2026-08-13	16.8500	16.8500	16.4500	16.4500	-6.534%	18	536	-37.082%
2026-08-12	17.7500	17.7500	17.6000	17.6000	-15.950%	66	544	-41.193%
2026-08-11	20.9400	20.9400	20.9400	20.9400	-11.646%	10	484	-50.573%
2026-08-07	25.2000	25.2000	23.7000	23.7000	-9.542%	23	474	-56.329%
2026-08-06	26.2000	26.2000	26.2000	26.2000	-5.072%	1	478	-60.496%
2026-08-04	28.0000	28.0000	27.6000	27.6000	-10.593%	13	477	-62.500%
2026-08-03	31.2200	31.2200	29.8500	30.8700	+3.417%	54	467	-66.472%
2026-07-31	29.8000	29.8500	29.8000	29.8500	-1.485%	9	459	-65.327%
2026-07-30	30.3000	30.3000	30.3000	30.3000	-29.942%	1	452	-65.842%
2026-07-29	41.3700	43.2500	40.2000	43.2500	+6.135%	400	453	-76.069%
2026-07-28	40.7500	40.8000	40.7500	40.7500	+15.767%	47	140	-74.601%
2026-07-27	37.5300	37.5300	35.2000	35.2000	+8.642%	12	130	-70.597%
2026-07-22	32.9500	32.9500	32.4000	32.4000	-5.401%	21	130	-68.056%
2026-07-21	32.4800	34.2500	32.2900	34.2500	-1.722%	14	122	-69.781%
2026-07-20	34.7000	34.9500	34.5500	34.8500	+7.995%	7	115	-70.301%
2026-07-17	33.2200	33.2200	32.0900	32.2700	+16.709%	3	116	-67.927%
2026-07-14	27.6000	27.6500	27.6000	27.6500	+4.340%	6	116	-62.568%
2026-07-09	26.2700	26.5000	26.2700	26.5000	-13.961%	20	116	-60.943%
2026-07-08	30.8000	30.8000	30.8000	30.8000	+58.763%	10	113	-66.396%
2026-06-29	20.6500	20.6500	19.3500	19.4000	-11.617%	39	113	-46.649%
2026-06-26	22.0000	22.0000	21.9500	21.9500	+8.717%	2	116	-52.847%
2026-06-25	20.3800	20.3800	20.1900	20.1900	-5.654%	2	116	-48.737%
2026-06-24	21.4500	21.4500	21.4000	21.4000	+5.679%	2	117	-51.636%
2026-06-18	20.0000	20.5400	20.0000	20.2500	+3.846%	5	113	-48.889%
2026-06-17	19.5000	19.5000	19.5000	19.5000	+0.515%	2	113	-46.923%
2026-06-16	19.6000	19.6000	19.4000	19.4000	0.000%	6	113	-46.649%
2026-06-15	20.1500	20.1500	19.4000	19.4000	-27.068%	7	113	-46.649%
2026-06-10	24.5000	26.6500	24.5000	26.6000	+1.721%	43	118	-61.090%
2026-06-09	23.7500	26.2000	23.7500	26.1500	+6.085%	19	88	-60.421%
2026-06-08	24.5900	24.6500	24.5900	24.6500	+10.045%	2	88	-58.012%
2026-06-04	22.4000	22.4000	22.4000	22.4000	-8.197%	4	88	-53.795%
2026-05-28	24.2000	24.4000	24.2000	24.4000	+5.400%	2	88	-57.582%
2026-05-27	23.1500	23.1500	23.1500	23.1500	-9.852%	1	89	-55.292%
2026-05-22	25.6800	25.6800	25.6800	25.6800	-10.366%	1	90	-59.696%
2026-05-20	28.8000	29.2200	28.4000	28.6500	-2.185%	82	91	-63.874%
2026-05-18	28.1100	29.2900	28.1100	29.2900	-0.543%	2	49	-64.664%
2026-05-15	29.4500	29.4500	29.4500	29.4500	+7.286%	1	49	-64.856%
2026-05-11	27.4500	27.4500	27.4500	27.4500	-5.149%	1	48	-62.295%
2026-05-07	28.9400	28.9400	28.9400	28.9400	+4.477%	1	48	-64.236%
2026-05-06	27.3700	27.7000	27.3700	27.7000	-19.360%	4	47	-62.635%
2026-05-04	34.6500	34.6500	34.3500	34.3500	-7.785%	2	47	-69.869%
2026-04-28	37.2500	37.2500	37.2500	37.2500	+6.764%	1	46	-72.215%
2026-04-27	34.9000	34.9500	34.8900	34.8900	-2.187%	14	46	-70.335%
2026-04-23	33.9500	35.6700	33.9500	35.6700	+0.197%	5	43	-70.984%
2026-04-21	34.8000	35.6000	34.8000	35.6000	+2.742%	6	38	-70.927%
2026-04-20	34.4500	34.6500	34.4500	34.6500	+0.727%	3	33	-70.130%
2026-04-17	34.2000	34.4000	34.2000	34.4000	-3.506%	8	30	-69.913%
2026-04-16	35.2000	35.6500	35.2000	35.6500	+0.423%	3	22	-70.968%
2026-04-15	35.4000	35.5000	35.4000	35.5000	+5.185%	3	19	-70.845%
2026-04-14	34.4000	34.4000	33.7500	33.7500	-5.330%	3	16	-69.333%
2026-04-13	36.1000	36.2500	35.6500	35.6500	-0.447%	18	13	-70.968%
2026-04-10	35.8100	35.8100	35.8100	35.8100	-8.062%	15	17	-71.097%
2026-04-09	38.9500	38.9500	38.9500	38.9500	-3.898%	1	12	-73.427%
2026-04-08	40.5300	40.5300	40.5300	40.5300	-18.171%	1	12	-74.463%
2026-04-06	49.5300	49.5300	49.5300	49.5300	+2.250%	1	12	-79.104%
2026-04-01	50.0900	50.0900	48.4400	48.4400	-9.610%	14	11	-78.633%
2026-03-31	53.5900	53.5900	53.5900	53.5900	-2.917%	1	24	-80.687%
2026-03-30	55.2000	55.2000	55.2000	55.2000	+6.256%	2	24	-81.250%
2026-03-27	52.5500	52.5500	51.9500	51.9500	+3.383%	2	24	-80.077%
2026-03-26	50.4500	50.4500	50.2500	50.2500	+15.650%	20	23	-79.403%
2026-03-23	43.4500	43.4500	43.4500	43.4500	0.000%	13	13	-76.180%