Dark

LRCX20270319P260
LRCX Mar 19 2027 260.00 Put (LRCX270319P00260000)
option OPRA

EOD

Sep 29, 2026

21.45-8.529%(-2.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.2000	21.5500	20.6500	21.4500	-8.529%	18	1,128	0.000%
2026-09-28	22.8500	23.8000	22.8500	23.4500	+3.122%	19	1,117	-8.529%
2026-09-25	23.6200	23.6200	22.7400	22.7400	-12.706%	16	1,107	-5.673%
2026-09-24	26.3500	26.8000	26.0500	26.0500	+1.758%	28	1,094	-17.658%
2026-09-23	26.4500	26.4500	25.5000	25.6000	0.000%	31	1,071	-16.211%
2026-09-22	26.7000	26.7000	25.6000	25.6000	-8.832%	3	1,055	-16.211%
2026-09-21	28.5500	28.5500	28.0800	28.0800	-11.698%	19	1,055	-23.611%
2026-09-18	33.3400	33.3400	31.8000	31.8000	-12.996%	20	1,054	-32.547%
2026-09-17	36.3300	36.5500	36.1100	36.5500	+1.162%	16	1,036	-41.313%
2026-09-16	35.2000	36.1300	34.9500	36.1300	-3.007%	26	1,036	-40.631%
2026-09-15	36.4900	38.1500	36.4900	37.2500	+3.905%	11	1,018	-42.416%
2026-09-14	35.4500	35.9000	34.8500	35.8500	+22.985%	66	1,011	-40.167%
2026-09-11	28.4000	29.4500	28.4000	29.1500	-1.186%	23	953	-26.415%
2026-09-10	29.2500	29.7000	28.5000	29.5000	+13.244%	40	934	-27.288%
2026-09-09	26.8000	26.9000	25.8000	26.0500	+1.957%	373	905	-17.658%
2026-09-08	26.4000	26.5500	25.4500	25.5500	-9.075%	39	609	-16.047%
2026-09-04	28.0500	29.1000	28.0500	28.1000	-9.355%	78	563	-23.665%
2026-09-03	32.6500	32.6500	31.0000	31.0000	-3.727%	9	563	-30.806%
2026-09-02	31.6500	32.2000	30.8500	32.2000	+1.258%	11	561	-33.385%
2026-09-01	31.4500	31.8000	31.4500	31.8000	+9.920%	5	555	-32.547%
2026-08-31	28.9300	28.9300	28.9300	28.9300	-2.098%	20	554	-25.856%
2026-08-28	28.2500	29.5500	27.6000	29.5500	+4.602%	112	554	-27.411%
2026-08-27	28.4500	28.5000	28.1500	28.2500	-1.739%	16	495	-24.071%
2026-08-26	29.8000	29.9500	28.7500	28.7500	-3.361%	24	485	-25.391%
2026-08-25	29.1800	30.2000	29.1800	29.7500	-6.447%	15	480	-27.899%
2026-08-24	33.7000	33.9500	31.5000	31.8000	+0.952%	32	470	-32.547%
2026-08-21	31.8500	32.7500	31.4000	31.5000	-4.545%	24	452	-31.905%
2026-08-20	31.6000	33.3500	31.6000	33.0000	+0.763%	91	443	-35.000%
2026-08-19	32.2500	32.7700	32.1500	32.7500	+11.168%	18	389	-34.504%
2026-08-18	29.4000	30.4500	29.4000	29.4600	+14.854%	24	389	-27.189%
2026-08-17	27.4500	27.4500	25.6500	25.6500	-15.207%	5	380	-16.374%
2026-08-14	30.1800	30.2500	30.1800	30.2500	+7.536%	2	381	-29.091%
2026-08-13	30.8500	30.9500	28.1300	28.1300	-9.111%	104	379	-23.747%
2026-08-12	31.5000	31.6500	30.9000	30.9500	-11.848%	67	336	-30.695%
2026-08-11	36.2000	36.2000	35.1100	35.1100	-8.329%	4	316	-38.906%
2026-08-10	38.3000	38.3000	38.3000	38.3000	-4.250%	20	315	-43.995%
2026-08-07	40.4500	40.6500	40.0000	40.0000	-6.213%	15	295	-46.375%
2026-08-06	42.8000	42.8000	42.6500	42.6500	-3.616%	58	284	-49.707%
2026-08-04	44.2500	44.2500	44.2500	44.2500	-9.417%	3	227	-51.525%
2026-08-03	48.0500	48.8500	48.0500	48.8500	+4.047%	3	227	-56.090%
2026-07-31	46.7500	47.7000	46.6000	46.9500	-5.056%	39	226	-54.313%
2026-07-30	47.8000	49.7400	47.7200	49.4500	-23.806%	124	202	-56.623%
2026-07-29	64.0700	64.9000	64.0000	64.9000	+7.807%	3	150	-66.949%
2026-07-28	64.1400	64.1400	60.2000	60.2000	+9.455%	63	150	-64.369%
2026-07-27	55.0000	55.0000	55.0000	55.0000	+9.040%	1	122	-61.000%
2026-07-21	50.4400	50.4400	50.4400	50.4400	-5.631%	6	122	-57.474%
2026-07-20	53.4000	53.4500	53.4000	53.4500	+9.372%	6	116	-59.869%
2026-07-16	48.7600	48.8700	48.7600	48.8700	+7.881%	2	113	-56.108%
2026-07-15	45.3000	45.3000	45.3000	45.3000	+6.840%	1	112	-52.649%
2026-07-14	42.3500	42.4000	42.3500	42.4000	-0.469%	10	112	-49.410%
2026-07-09	42.6000	42.6000	42.6000	42.6000	-14.199%	3	117	-49.648%
2026-07-07	49.6500	49.6500	49.6500	49.6500	+20.510%	1	114	-56.798%
2026-07-02	41.1500	41.2400	41.1500	41.2000	+26.769%	3	114	-47.937%
2026-07-01	32.5000	32.5000	32.5000	32.5000	+11.492%	1	114	-34.000%
2026-06-30	29.3000	29.3000	29.1500	29.1500	-10.169%	2	114	-26.415%
2026-06-29	32.4500	32.4500	32.4500	32.4500	-7.865%	2	115	-33.898%
2026-06-23	35.2500	35.2500	35.0000	35.2200	+11.987%	6	114	-39.097%
2026-06-22	31.4500	31.4500	31.4500	31.4500	-0.127%	1	115	-31.797%
2026-06-15	31.4900	31.4900	31.4900	31.4900	-18.314%	1	115	-31.883%
2026-06-10	38.5000	38.5500	38.5000	38.5500	-2.405%	2	115	-44.358%
2026-06-08	38.7500	39.5000	38.7500	39.5000	+1.752%	8	115	-45.696%
2026-06-01	40.5500	40.5500	38.8200	38.8200	+2.944%	3	114	-44.745%
2026-05-27	37.7100	37.7100	37.7100	37.7100	-2.809%	13	112	-43.119%
2026-05-26	38.8000	38.8000	38.8000	38.8000	-6.031%	15	125	-44.716%
2026-05-22	41.2900	41.2900	41.2900	41.2900	-4.200%	15	125	-48.050%
2026-05-21	43.6000	43.6000	43.1000	43.1000	-1.169%	22	116	-50.232%
2026-05-11	43.8000	43.9500	43.6100	43.6100	-2.613%	22	116	-50.814%
2026-05-06	44.7800	44.7800	44.7800	44.7800	-16.920%	13	95	-52.099%
2026-05-04	53.7000	53.9000	53.7000	53.9000	-1.911%	2	82	-60.204%
2026-05-01	54.9500	54.9500	54.9500	54.9500	-4.848%	1	80	-60.965%
2026-04-30	57.7500	57.7500	57.7500	57.7500	-2.202%	1	80	-62.857%
2026-04-29	59.0500	59.0500	59.0500	59.0500	+9.150%	2	79	-63.675%
2026-04-23	53.6000	54.1000	53.3500	54.1000	-0.092%	3	77	-60.351%
2026-04-20	53.7700	54.1500	53.7700	54.1500	+0.838%	4	77	-60.388%
2026-04-17	53.6500	53.7500	53.6500	53.7000	-2.275%	5	76	-60.056%
2026-04-16	55.2500	55.2500	54.9500	54.9500	+0.567%	10	74	-60.965%
2026-04-13	54.6400	54.6400	54.6400	54.6400	+0.073%	1	76	-60.743%
2026-04-10	55.3000	55.3500	54.6000	54.6000	-7.253%	72	75	-60.714%
2026-04-09	59.5500	59.5500	58.7200	58.8700	0.000%	3	3	-63.564%