Dark

LRCX20270319P230
LRCX Mar 19 2027 230.00 Put (LRCX270319P00230000)
option OPRA

EOD

Sep 29, 2026

12.59-8.102%(-1.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.6000	12.6000	12.4000	12.5900	-8.102%	8	1,481	0.000%
2026-09-28	13.7000	13.7000	13.7000	13.7000	+0.366%	1	1,477	-8.102%
2026-09-25	14.0000	14.1000	13.6500	13.6500	-11.935%	17	1,477	-7.766%
2026-09-24	16.0000	16.2500	15.5000	15.5000	+1.974%	3	1,472	-18.774%
2026-09-23	15.2900	15.2900	15.0700	15.2000	+0.662%	7	1,472	-17.171%
2026-09-22	15.7000	15.7000	15.1000	15.1000	-10.545%	58	1,470	-16.623%
2026-09-21	16.9300	17.2000	16.8600	16.8800	-12.083%	7	1,431	-25.415%
2026-09-18	20.4500	20.5500	19.2000	19.2000	-15.419%	17	1,431	-34.427%
2026-09-17	22.9000	22.9100	22.5000	22.7000	+0.221%	16	1,416	-44.537%
2026-09-16	21.5000	22.7000	21.5000	22.6500	-1.307%	40	1,412	-44.415%
2026-09-15	23.1000	24.0500	22.9500	22.9500	+1.774%	157	1,387	-45.142%
2026-09-14	23.5000	23.5000	21.7500	22.5500	+23.562%	224	1,294	-44.169%
2026-09-11	18.3000	18.3500	17.6500	18.2500	+0.330%	51	1,249	-31.014%
2026-09-10	17.9200	18.1900	17.9200	18.1900	+12.284%	3	1,246	-30.786%
2026-09-09	16.1600	16.3000	16.1600	16.2000	+5.882%	25	1,244	-22.284%
2026-09-08	15.8000	16.1100	15.3000	15.3000	-13.803%	47	1,235	-17.712%
2026-09-04	16.5500	17.7500	16.2200	17.7500	-9.577%	56	1,221	-29.070%
2026-09-03	19.6300	19.6300	19.6300	19.6300	-0.102%	3	1,221	-35.863%
2026-09-02	19.8500	19.8500	19.6500	19.6500	+0.769%	5	1,218	-35.929%
2026-09-01	18.7000	19.5000	18.5500	19.5000	+10.294%	66	1,216	-35.436%
2026-08-31	18.4500	18.5000	17.1500	17.6800	+1.029%	74	1,192	-28.790%
2026-08-28	18.5000	18.5000	17.3000	17.5000	-7.407%	8	1,177	-28.057%
2026-08-27	17.9500	18.9000	17.9500	18.9000	+0.532%	15	1,170	-33.386%
2026-08-26	18.8100	18.9000	18.7000	18.8000	0.000%	14	1,155	-33.032%
2026-08-25	19.5000	19.5000	17.8700	18.8000	-7.160%	30	1,145	-33.032%
2026-08-24	21.0200	21.0200	20.2000	20.2500	+1.250%	68	1,115	-37.827%
2026-08-21	20.7500	20.7500	19.9000	20.0000	-4.762%	314	1,083	-37.050%
2026-08-20	20.5500	21.1500	19.7500	21.0000	-0.238%	38	914	-40.048%
2026-08-19	20.9500	21.1500	20.6300	21.0500	+10.383%	196	905	-40.190%
2026-08-18	19.1500	19.1500	19.0700	19.0700	+16.280%	10	775	-33.980%
2026-08-17	16.8500	16.8500	16.4000	16.4000	-14.450%	12	765	-23.232%
2026-08-14	19.1500	19.6000	19.1500	19.1700	-0.930%	15	753	-34.324%
2026-08-13	20.2500	20.2500	18.1500	19.3500	-4.208%	18	754	-34.935%
2026-08-12	20.6500	20.9000	19.9500	20.2000	-15.763%	178	742	-37.673%
2026-08-11	24.9500	24.9500	23.4500	23.9800	-7.162%	65	739	-47.498%
2026-08-10	26.7500	26.7500	25.8300	25.8300	-10.931%	46	721	-51.258%
2026-08-07	29.0000	29.0000	29.0000	29.0000	-4.290%	4	691	-56.586%
2026-08-06	30.3500	30.3500	30.3000	30.3000	-3.195%	12	693	-58.449%
2026-08-05	30.3500	31.3000	30.3500	31.3000	+0.968%	11	685	-59.776%
2026-08-04	31.1500	31.3000	31.0000	31.0000	-9.884%	10	676	-59.387%
2026-08-03	36.9600	36.9600	34.4000	34.4000	+3.148%	8	672	-63.401%
2026-07-31	33.3500	33.3500	33.3500	33.3500	-27.183%	1	672	-62.249%
2026-07-29	46.7500	46.8000	45.8000	45.8000	+0.549%	19	672	-72.511%
2026-07-28	45.7000	45.7000	45.5500	45.5500	+13.733%	2	658	-72.360%
2026-07-27	41.8500	42.5500	40.0500	40.0500	+10.483%	10	658	-68.564%
2026-07-23	36.2500	36.2500	36.2500	36.2500	-0.412%	2	648	-65.269%
2026-07-22	36.3000	36.4000	36.3000	36.4000	-2.674%	5	647	-65.412%
2026-07-21	37.4000	37.4000	37.4000	37.4000	-5.532%	4	645	-66.337%
2026-07-20	38.8000	39.5900	38.6500	39.5900	+4.459%	17	642	-68.199%
2026-07-17	37.2200	37.9000	35.9500	37.9000	+9.983%	6	644	-66.781%
2026-07-16	34.4600	34.4600	34.4600	34.4600	-0.806%	2	643	-63.465%
2026-07-15	31.0000	34.7400	31.0000	34.7400	+2.086%	5	645	-63.759%
2026-07-08	34.0000	34.0300	34.0000	34.0300	-5.024%	2	640	-63.003%
2026-07-07	35.8400	35.8400	35.8300	35.8300	+74.525%	2	640	-64.862%
2026-06-30	20.5300	20.5300	20.5300	20.5300	-6.469%	3	640	-38.675%
2026-06-29	22.2000	22.2000	21.9500	21.9500	-0.903%	10	642	-42.642%
2026-06-25	22.1500	22.3000	22.1000	22.1500	-11.044%	4	637	-43.160%
2026-06-24	24.9000	24.9000	24.9000	24.9000	+11.310%	3	637	-49.438%
2026-06-17	22.1000	22.3700	22.1000	22.3700	+0.314%	12	643	-43.719%
2026-06-16	22.2000	22.3000	22.2000	22.3000	0.000%	6	643	-43.543%
2026-06-15	22.4500	22.4500	22.3000	22.3000	-19.928%	2	641	-43.543%
2026-06-11	27.5000	28.0000	27.5000	27.8500	-4.916%	3	640	-54.794%
2026-06-09	29.2900	29.2900	29.2900	29.2900	-2.334%	1	640	-57.016%
2026-06-05	29.9900	29.9900	29.9900	29.9900	+18.304%	1	639	-58.019%
2026-06-04	26.8500	27.0000	25.3500	25.3500	-3.977%	9	638	-50.335%
2026-05-29	26.4000	26.4000	26.4000	26.4000	-1.676%	1	634	-52.311%
2026-05-27	26.9500	26.9500	26.8500	26.8500	-27.628%	2	635	-53.110%
2026-05-19	37.1000	37.1000	37.1000	37.1000	+9.150%	17	635	-66.065%
2026-05-18	33.9900	33.9900	33.9900	33.9900	+2.689%	1	652	-62.960%
2026-05-15	33.6000	33.6000	33.0000	33.1000	+5.013%	168	652	-61.964%
2026-05-11	31.5200	31.5200	31.5200	31.5200	-0.411%	1	559	-60.057%
2026-05-08	31.7500	31.7500	31.6500	31.6500	-2.073%	3	559	-60.221%
2026-05-07	32.3200	32.3200	32.3200	32.3200	+2.278%	1	558	-61.046%
2026-05-06	31.7500	31.9500	31.6000	31.6000	-18.241%	5	558	-60.158%
2026-05-04	40.6500	40.6500	38.6500	38.6500	-1.024%	3	554	-67.426%
2026-05-01	39.1500	39.1500	39.0500	39.0500	-5.926%	2	556	-67.759%
2026-04-30	41.5100	41.5100	41.5100	41.5100	-5.077%	2	556	-69.670%
2026-04-28	43.7300	43.7300	43.7300	43.7300	+15.383%	1	555	-71.210%
2026-04-24	37.9000	37.9000	37.9000	37.9000	-2.821%	1	554	-66.781%
2026-04-23	37.9000	39.0000	37.9000	39.0000	-0.688%	7	554	-67.718%
2026-04-22	39.9200	39.9200	38.4800	39.2700	-3.395%	525	558	-67.940%
2026-04-21	40.6500	40.6500	40.6500	40.6500	+4.633%	2	106	-69.028%
2026-04-17	38.6000	38.8500	38.6000	38.8500	-5.244%	8	106	-67.593%
2026-04-15	39.2200	41.4000	39.2200	41.0000	+10.067%	38	106	-69.293%
2026-04-14	38.2500	38.2500	37.2500	37.2500	-8.251%	20	89	-66.201%
2026-04-13	40.6000	40.6000	40.6000	40.6000	+1.020%	15	89	-68.990%
2026-04-10	40.1900	40.1900	40.1900	40.1900	-11.534%	73	78	-68.674%
2026-04-08	45.4300	45.4300	45.4300	45.4300	-18.365%	1	5	-72.287%
2026-04-07	55.6500	55.6500	55.6500	55.6500	0.000%	1	5	-77.376%
2026-04-06	55.6500	55.6500	55.6500	55.6500	-1.678%	1	4	-77.376%
2026-04-02	56.6000	56.6000	56.6000	56.6000	+3.663%	2	2	-77.756%
2026-04-01	54.6000	54.6000	54.6000	54.6000	-2.587%	1	2	-76.941%
2026-03-26	56.0500	56.0500	56.0500	56.0500	+11.609%	2	2	-77.538%
2026-03-25	50.2200	50.2200	50.2200	50.2200	0.000%	1	1	-74.930%