Dark

LRCX20270319P250
LRCX Mar 19 2027 250.00 Put (LRCX270319P00250000)
option OPRA

EOD

Sep 29, 2026

18.50-6.234%(-1.23)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.7500	18.5500	17.7500	18.5000	-6.234%	46	1,644	0.000%
2026-09-28	19.9000	19.9000	19.7000	19.7300	+0.663%	57	1,663	-6.234%
2026-09-25	19.7500	19.7500	19.4000	19.6000	-10.909%	29	1,677	-5.612%
2026-09-24	22.5000	22.9500	22.0000	22.0000	+0.917%	30	1,676	-15.909%
2026-09-23	22.4000	22.6500	21.3200	21.8000	+1.822%	243	1,597	-15.138%
2026-09-22	22.5500	22.8000	21.4100	21.4100	-8.504%	14	1,495	-13.592%
2026-09-21	23.9300	24.1500	22.8500	23.4000	-13.971%	74	1,485	-20.940%
2026-09-18	28.5000	28.5000	27.0500	27.2000	-12.540%	70	1,454	-31.985%
2026-09-17	31.1000	31.1000	31.1000	31.1000	+0.323%	67	1,442	-40.514%
2026-09-16	30.2000	31.0000	30.2000	31.0000	-4.232%	5	1,385	-40.323%
2026-09-15	32.9000	33.0800	31.7500	32.3700	+5.957%	14	1,381	-42.848%
2026-09-14	32.0000	32.0000	30.0300	30.5500	+23.484%	68	1,373	-39.444%
2026-09-11	25.4000	25.8500	24.5000	24.7400	-3.922%	18	1,362	-25.222%
2026-09-10	25.0000	25.7500	24.4000	25.7500	+12.939%	276	1,356	-28.155%
2026-09-09	22.7500	23.1500	22.7500	22.8000	-8.727%	84	1,208	-18.860%
2026-09-04	24.7500	24.9800	24.7000	24.9800	-7.241%	15	1,155	-25.941%
2026-09-03	28.0700	28.0700	26.9300	26.9300	-0.517%	2	1,155	-31.303%
2026-09-02	27.9000	27.9000	26.6000	27.0700	-0.295%	3	1,155	-31.659%
2026-09-01	27.0500	27.1500	25.9000	27.1500	+11.270%	62	1,152	-31.860%
2026-08-31	26.2000	26.2700	24.4000	24.4000	-6.728%	422	1,125	-24.180%
2026-08-28	25.2000	26.1600	25.1500	26.1600	+4.640%	7	740	-29.281%
2026-08-27	25.0000	25.0000	25.0000	25.0000	-2.913%	1	739	-26.000%
2026-08-26	25.8500	25.8500	25.7500	25.7500	+0.980%	22	739	-28.155%
2026-08-25	26.5000	26.5600	25.5000	25.5000	-5.730%	15	720	-27.451%
2026-08-24	29.1500	29.6000	27.0500	27.0500	-4.586%	200	720	-31.608%
2026-08-21	28.5000	28.5000	28.3500	28.3500	-1.733%	2	547	-34.744%
2026-08-20	27.7000	28.9000	27.5500	28.8500	+0.874%	93	546	-35.875%
2026-08-19	27.1700	29.3000	27.1700	28.6000	+25.164%	26	497	-35.315%
2026-08-17	23.4000	24.4000	22.4900	22.8500	-11.776%	39	487	-19.037%
2026-08-14	26.3300	26.5200	25.9000	25.9000	+4.646%	203	504	-28.571%
2026-08-13	27.0000	27.0000	24.7500	24.7500	-10.229%	21	305	-25.253%
2026-08-12	27.3500	27.5700	27.3500	27.5700	-17.083%	10	304	-32.898%
2026-08-11	32.0800	33.2500	32.0800	33.2500	-3.427%	4	310	-44.361%
2026-08-10	34.4300	34.4300	34.4300	34.4300	-2.188%	2	308	-46.268%
2026-08-07	35.2000	35.2000	35.2000	35.2000	-7.853%	1	308	-47.443%
2026-08-06	40.4400	40.4400	38.1500	38.2000	-2.675%	32	309	-51.571%
2026-08-04	40.4900	40.4900	39.2500	39.2500	-7.298%	3	295	-52.866%
2026-07-31	41.9500	43.0500	41.9500	42.3400	-4.251%	47	296	-56.306%
2026-07-30	43.1600	44.8600	43.1300	44.2200	-25.681%	86	280	-58.164%
2026-07-29	55.5000	59.5000	55.5000	59.5000	+8.025%	25	261	-68.908%
2026-07-28	57.2000	57.2000	54.9500	55.0800	+3.925%	4	253	-66.412%
2026-07-27	51.9000	53.0000	51.9000	53.0000	+16.869%	4	250	-65.094%
2026-07-22	47.0000	47.0000	44.7500	45.3500	-6.879%	98	252	-59.206%
2026-07-20	46.7200	48.7000	46.6000	48.7000	+10.707%	28	169	-62.012%
2026-07-16	43.9900	43.9900	43.9900	43.9900	+16.222%	1	173	-57.945%
2026-07-14	37.8500	37.8500	37.8500	37.8500	-7.660%	2	172	-51.123%
2026-07-13	40.5000	41.0900	40.5000	40.9900	+7.868%	12	170	-54.867%
2026-07-09	37.8500	38.0000	37.8500	38.0000	-17.193%	3	160	-51.316%
2026-07-07	44.8000	45.8900	44.8000	45.8900	+17.366%	2	160	-59.686%
2026-07-06	37.9200	39.1000	37.9200	39.1000	+5.108%	2	161	-52.685%
2026-07-02	33.0000	37.2500	33.0000	37.2000	+16.432%	9	152	-50.269%
2026-07-01	31.9500	31.9500	31.9500	31.9500	+22.837%	1	152	-42.097%
2026-06-30	26.0100	26.1000	26.0000	26.0100	-6.101%	4	151	-28.874%
2026-06-29	28.0500	28.3000	27.7000	27.7000	-10.356%	26	150	-33.213%
2026-06-24	30.9000	30.9000	30.9000	30.9000	-0.323%	72	143	-40.129%
2026-06-23	31.0000	31.0000	31.0000	31.0000	+6.860%	1	77	-40.323%
2026-06-18	27.7000	29.1500	27.7000	29.0100	+2.872%	14	76	-36.229%
2026-06-16	28.1000	28.2000	28.1000	28.2000	-1.811%	6	76	-34.397%
2026-06-15	28.6000	28.7200	28.6000	28.7200	-23.209%	7	76	-35.585%
2026-06-10	35.2000	37.4000	34.3500	37.4000	-3.608%	13	82	-50.535%
2026-06-09	38.8000	38.8000	38.8000	38.8000	+9.760%	2	76	-52.320%
2026-06-08	35.3500	35.3500	35.3500	35.3500	+5.365%	1	74	-47.666%
2026-06-04	33.5500	33.5500	33.5500	33.5500	-1.613%	1	74	-44.858%
2026-05-27	33.8100	34.1000	33.7600	34.1000	-7.962%	7	74	-45.748%
2026-05-22	37.4000	37.4000	36.8500	37.0500	-5.749%	17	68	-50.067%
2026-05-21	39.3200	39.3200	39.3100	39.3100	-13.433%	15	67	-52.938%
2026-05-19	45.4100	45.4100	45.4100	45.4100	+8.636%	1	67	-59.260%
2026-05-15	41.8000	41.8000	41.8000	41.8000	-0.476%	20	52	-55.742%
2026-05-12	42.0000	42.0000	42.0000	42.0000	+5.395%	1	51	-55.952%
2026-05-08	40.1500	40.3500	39.8500	39.8500	-1.166%	10	51	-53.576%
2026-05-06	40.5300	40.5300	40.3200	40.3200	-8.218%	2	51	-54.117%
2026-05-05	44.5000	44.5000	43.9300	43.9300	-10.657%	24	50	-57.888%
2026-04-27	49.1700	49.1700	49.1700	49.1700	+1.381%	1	41	-62.375%
2026-04-20	48.5000	48.5000	48.5000	48.5000	+0.207%	1	41	-61.856%
2026-04-17	48.3500	48.4500	48.3500	48.4000	-3.393%	5	40	-61.777%
2026-04-15	51.6000	51.6000	49.8500	50.1000	+0.502%	60	35	-63.074%
2026-04-10	49.8500	49.8500	49.8500	49.8500	-6.788%	8	12	-62.889%
2026-04-09	53.4600	53.4800	53.4600	53.4800	-21.927%	2	4	-65.408%
2026-03-26	68.9000	68.9000	68.5000	68.5000	+11.292%	4	4	-72.993%
2026-03-25	61.5500	61.5500	61.5500	61.5500	0.000%	1	1	-69.943%