Dark

LRCX20270319P240
LRCX Mar 19 2027 240.00 Put (LRCX270319P00240000)
option OPRA

EOD

Sep 29, 2026

15.30-7.776%(-1.29)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.8500	15.3000	14.8500	15.3000	-7.776%	11	862	0.000%
2026-09-28	16.5900	16.5900	16.5900	16.5900	-0.955%	1	862	-7.776%
2026-09-25	17.3100	17.3100	16.4500	16.7500	-10.428%	66	861	-8.657%
2026-09-24	19.5000	19.5000	18.4500	18.7000	+1.630%	51	831	-18.182%
2026-09-23	19.1000	19.4000	18.3000	18.4000	+2.222%	66	800	-16.848%
2026-09-22	18.3500	18.4000	18.0000	18.0000	-8.629%	8	781	-15.000%
2026-09-21	21.1500	21.2500	19.7000	19.7000	-14.348%	28	782	-22.335%
2026-09-18	24.0000	24.0000	23.0000	23.0000	-14.179%	38	780	-33.478%
2026-09-17	26.8000	27.0500	26.5000	26.8000	-3.249%	18	786	-42.910%
2026-09-16	26.0000	27.8000	25.8500	27.7000	+0.911%	91	779	-44.765%
2026-09-15	27.7000	28.3300	27.1500	27.4500	+3.390%	343	713	-44.262%
2026-09-14	25.8000	26.5500	25.8000	26.5500	+21.233%	33	475	-42.373%
2026-09-10	21.6000	21.9000	20.9500	21.9000	+10.606%	103	465	-30.137%
2026-09-09	19.3500	19.8500	19.3500	19.8000	+4.485%	5	373	-22.727%
2026-09-08	18.9500	18.9500	18.9500	18.9500	-5.721%	37	371	-19.261%
2026-09-04	19.3500	20.2500	19.2500	20.1000	-14.103%	15	333	-23.881%
2026-09-03	25.0500	25.3000	23.3900	23.4000	+1.080%	44	333	-34.615%
2026-09-02	22.5500	23.6000	22.5500	23.1500	+2.661%	73	320	-33.909%
2026-09-01	22.5500	22.5500	22.5500	22.5500	+2.733%	150	269	-32.151%
2026-08-31	22.4500	22.4500	21.9000	21.9500	+1.152%	3	314	-30.296%
2026-08-28	21.7500	21.8500	21.7000	21.7000	+3.088%	34	313	-29.493%
2026-08-27	20.9500	21.0500	20.9000	21.0500	-6.027%	32	283	-27.316%
2026-08-26	22.2500	22.4000	22.0000	22.4000	+1.587%	29	271	-31.696%
2026-08-25	22.1900	22.7500	22.0500	22.0500	-4.957%	44	260	-30.612%
2026-08-24	25.3000	25.3000	23.2000	23.2000	-4.527%	56	250	-34.052%
2026-08-21	24.3000	24.3000	24.3000	24.3000	-2.095%	4	230	-37.037%
2026-08-20	24.7500	24.8700	24.7500	24.8200	+0.081%	6	230	-38.356%
2026-08-19	24.6500	24.8000	24.6500	24.8000	+27.245%	2	232	-38.306%
2026-08-17	20.2000	20.2000	19.4900	19.4900	-13.224%	37	232	-21.498%
2026-08-14	22.9000	22.9000	22.4600	22.4600	+6.952%	68	223	-31.879%
2026-08-13	21.7700	21.7700	21.0000	21.0000	-9.483%	2	186	-27.143%
2026-08-12	23.0000	24.0100	23.0000	23.2000	-16.786%	22	186	-34.052%
2026-08-11	28.0000	28.2500	27.8800	27.8800	-9.038%	12	170	-45.122%
2026-08-07	32.8200	32.8200	30.6300	30.6500	-15.120%	14	178	-50.082%
2026-08-05	36.1100	36.1100	36.1100	36.1100	-6.281%	5	166	-57.629%
2026-08-03	38.5300	38.5300	38.5300	38.5300	+2.747%	1	166	-60.291%
2026-07-31	37.5000	37.5000	37.5000	37.5000	-5.660%	14	165	-59.200%
2026-07-30	40.5000	40.5000	38.7800	39.7500	-21.443%	60	151	-61.509%
2026-07-29	52.8800	53.7800	50.6000	50.6000	+0.636%	51	147	-69.763%
2026-07-28	52.6500	52.6500	50.2800	50.2800	+12.685%	6	97	-69.570%
2026-07-27	46.9700	46.9700	44.6200	44.6200	+0.495%	6	96	-65.710%
2026-07-20	43.3000	44.4000	43.1000	44.4000	+10.037%	43	92	-65.541%
2026-07-17	40.2100	40.3500	40.2100	40.3500	+10.974%	2	101	-62.082%
2026-07-13	36.3600	36.3600	36.3600	36.3600	+8.602%	1	102	-57.921%
2026-07-02	33.3500	33.4800	33.3500	33.4800	+18.723%	2	101	-54.301%
2026-07-01	28.1600	28.3800	28.1600	28.2000	+14.634%	20	101	-45.745%
2026-06-22	24.6000	24.6000	24.6000	24.6000	-1.796%	5	93	-37.805%
2026-06-17	25.0500	25.0500	25.0500	25.0500	-5.400%	1	90	-38.922%
2026-06-16	25.0500	26.4800	24.9000	26.4800	+7.206%	4	90	-42.221%
2026-06-15	24.7300	24.7300	24.7000	24.7000	-26.269%	5	88	-38.057%
2026-06-09	33.5000	33.5000	33.5000	33.5000	+6.586%	10	92	-54.328%
2026-06-08	31.4200	31.4300	31.0100	31.4300	+10.397%	14	92	-51.320%
2026-06-04	29.9800	29.9800	28.4000	28.4700	-3.459%	14	99	-46.259%
2026-06-02	29.2500	30.2300	29.2500	29.4900	-3.089%	50	97	-48.118%
2026-05-27	30.4300	30.4300	30.4300	30.4300	-8.260%	1	136	-49.721%
2026-05-22	32.6500	33.1700	32.6500	33.1700	-6.087%	2	136	-53.874%
2026-05-21	35.3200	35.3200	35.3200	35.3200	-15.259%	16	134	-56.682%
2026-05-19	41.2000	41.6800	41.1500	41.6800	+3.296%	46	134	-63.292%
2026-05-18	39.7500	40.3500	39.7500	40.3500	+7.457%	20	98	-62.082%
2026-05-15	37.8000	37.9500	37.5500	37.5500	-4.937%	18	98	-59.254%
2026-05-12	39.5500	39.5500	38.6000	39.5000	+12.216%	11	70	-61.266%
2026-05-11	35.3500	35.3500	35.2000	35.2000	-6.008%	3	70	-56.534%
2026-05-07	36.7000	37.4500	36.7000	37.4500	+4.667%	3	63	-59.146%
2026-05-06	35.7800	35.7800	35.7800	35.7800	-7.665%	10	63	-57.239%
2026-05-05	38.7500	38.7500	38.7500	38.7500	-11.731%	10	53	-60.516%
2026-05-01	43.9500	43.9500	43.9000	43.9000	-2.075%	2	53	-65.148%
2026-04-30	44.8300	44.8300	44.8300	44.8300	+1.311%	4	53	-65.871%
2026-04-27	44.3000	44.3000	44.2500	44.2500	+0.113%	3	53	-65.424%
2026-04-23	44.2000	44.2000	44.2000	44.2000	+1.843%	1	50	-65.385%
2026-04-17	43.3000	43.5000	43.3000	43.4000	-1.206%	8	50	-64.747%
2026-04-15	43.9200	43.9300	43.9200	43.9300	+2.760%	15	44	-65.172%
2026-04-14	42.7500	42.7500	42.7500	42.7500	-14.329%	15	44	-64.211%
2026-04-08	49.9000	49.9000	49.9000	49.9000	-21.293%	1	29	-69.339%
2026-03-26	62.3500	63.4000	62.0500	63.4000	+17.669%	14	29	-75.868%
2026-03-24	54.5700	54.7600	53.8800	53.8800	+1.565%	5	22	-71.604%
2026-03-23	53.5500	53.5500	53.0500	53.0500	0.000%	19	0	-71.159%