Dark

LRCX20270319P280
LRCX Mar 19 2027 280.00 Put (LRCX270319P00280000)
option OPRA

EOD

Sep 29, 2026

29.55-5.591%(-1.75)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.5500	29.6000	28.5500	29.5500	-5.591%	13	1,247	0.000%
2026-09-28	31.7900	31.7900	31.3000	31.3000	+2.121%	16	1,240	-5.591%
2026-09-25	31.5500	31.5500	30.6500	30.6500	-13.904%	6	1,236	-3.589%
2026-09-24	35.6000	35.6000	35.6000	35.6000	+4.706%	2	1,241	-16.994%
2026-09-23	35.5400	35.5400	34.0000	34.0000	+0.592%	81	1,241	-13.088%
2026-09-22	36.4000	36.4100	33.8000	33.8000	-6.501%	180	1,292	-12.574%
2026-09-21	38.3000	38.3000	36.1500	36.1500	-14.235%	40	1,116	-18.257%
2026-09-18	42.6000	42.6000	41.9000	42.1500	-11.635%	7	1,101	-29.893%
2026-09-17	47.6500	48.1000	47.1900	47.7000	+1.274%	21	1,096	-38.050%
2026-09-16	46.0500	47.2000	45.8500	47.1000	-1.196%	32	1,094	-37.261%
2026-09-15	47.5600	49.5000	47.5600	47.6700	+4.769%	27	1,074	-38.011%
2026-09-14	45.9000	46.6100	45.5000	45.5000	+21.658%	105	1,061	-35.055%
2026-09-11	38.4000	38.5500	37.4000	37.4000	-6.617%	37	968	-20.989%
2026-09-10	37.7500	40.0500	37.6000	40.0500	+14.103%	18	965	-26.217%
2026-09-09	34.0000	35.1100	34.0000	35.1000	+3.846%	18	960	-15.812%
2026-09-08	34.1700	34.1700	33.8000	33.8000	-8.277%	16	948	-12.574%
2026-09-04	35.3500	36.8500	35.3500	36.8500	-11.205%	4	935	-19.810%
2026-09-03	42.5500	42.5500	41.3000	41.5000	+0.557%	8	935	-28.795%
2026-09-02	41.2700	41.2700	41.2700	41.2700	+0.414%	1	932	-28.398%
2026-09-01	41.0500	41.1000	41.0500	41.1000	+6.339%	8	932	-28.102%
2026-08-28	36.2000	38.8000	36.2000	38.6500	+5.688%	12	931	-23.545%
2026-08-27	37.3500	37.3500	36.5700	36.5700	-2.610%	117	926	-19.196%
2026-08-26	39.0700	39.0700	37.3500	37.5500	-2.493%	39	925	-21.305%
2026-08-25	38.5100	38.5100	38.5100	38.5100	-3.725%	1	899	-23.267%
2026-08-24	42.8000	42.8000	40.0000	40.0000	+0.503%	31	899	-26.125%
2026-08-21	40.5000	42.0000	39.8000	39.8000	-5.910%	11	896	-25.754%
2026-08-20	40.8200	42.3000	40.6500	42.3000	-0.471%	12	897	-30.142%
2026-08-19	42.4500	42.5000	42.4500	42.5000	+11.607%	6	900	-30.471%
2026-08-18	38.4000	38.4000	38.0800	38.0800	+13.435%	2	901	-22.400%
2026-08-17	33.4500	33.5700	33.4500	33.5700	-10.120%	2	901	-11.975%
2026-08-14	37.0600	37.3500	36.9500	37.3500	+5.807%	12	901	-20.884%
2026-08-13	37.4500	37.4500	35.3000	35.3000	-10.633%	5	890	-16.289%
2026-08-12	39.8200	40.0500	39.5000	39.5000	-11.036%	62	889	-25.190%
2026-08-11	45.2500	45.2500	44.4000	44.4000	-7.500%	81	883	-33.446%
2026-08-10	48.0000	48.0000	48.0000	48.0000	-8.745%	4	802	-38.438%
2026-08-06	54.2000	54.2000	52.6000	52.6000	-0.567%	78	802	-43.821%
2026-08-05	54.5500	54.5500	52.9000	52.9000	-3.379%	6	729	-44.140%
2026-08-04	54.7500	54.7500	54.6500	54.7500	-6.809%	12	727	-46.027%
2026-08-03	60.0500	60.1000	58.7000	58.7500	+0.772%	8	727	-49.702%
2026-07-31	56.9500	58.3500	56.9000	58.3000	-2.590%	77	731	-49.314%
2026-07-30	57.3000	60.5000	57.3000	59.8500	-18.902%	261	721	-50.627%
2026-07-29	76.0700	76.0700	73.8000	73.8000	+2.614%	11	490	-59.959%
2026-07-28	73.4500	73.4500	71.9200	71.9200	+11.677%	77	481	-58.913%
2026-07-27	64.0500	69.4700	64.0500	64.4000	+3.704%	30	404	-54.115%
2026-07-24	61.3600	62.1000	61.3600	62.1000	+0.976%	155	375	-52.415%
2026-07-21	60.5000	61.5000	60.5000	61.5000	+20.235%	5	281	-51.951%
2026-07-14	51.3500	51.3500	51.1500	51.1500	+5.464%	2	280	-42.229%
2026-07-09	48.5500	48.5500	48.5000	48.5000	-20.086%	10	281	-39.072%
2026-07-07	60.6900	60.6900	60.6900	60.6900	+16.443%	1	281	-51.310%
2026-07-02	52.1200	52.1200	52.1200	52.1200	+20.231%	1	280	-43.304%
2026-07-01	43.3500	43.3500	43.3500	43.3500	+10.502%	2	280	-31.834%
2026-06-25	39.2500	39.2500	39.2300	39.2300	-6.372%	4	281	-24.675%
2026-06-24	41.9000	41.9000	41.9000	41.9000	-1.988%	10	281	-29.475%
2026-06-23	42.5100	42.8500	42.5100	42.7500	+10.522%	12	271	-30.877%
2026-06-17	38.6800	38.6800	38.6800	38.6800	+1.496%	21	281	-23.604%
2026-06-16	38.1100	38.1100	38.1100	38.1100	-14.031%	21	281	-22.461%
2026-06-12	44.4000	44.4000	44.3300	44.3300	-13.839%	31	260	-33.341%
2026-06-10	51.4500	51.4500	51.4500	51.4500	-6.793%	30	260	-42.566%
2026-06-09	45.5300	55.2000	45.5300	55.2000	+16.088%	20	230	-46.467%
2026-06-08	47.5000	47.5500	47.5000	47.5500	+2.589%	2	230	-37.855%
2026-06-04	46.3500	46.3500	46.3500	46.3500	+8.548%	10	230	-36.246%
2026-06-03	43.4500	43.5000	42.7000	42.7000	-6.257%	187	220	-30.796%
2026-06-02	45.5500	45.5500	45.5500	45.5500	-4.667%	15	96	-35.126%
2026-05-27	46.6400	47.8000	46.6400	47.7800	-16.131%	27	96	-38.154%
2026-05-18	56.7300	56.9700	56.5000	56.9700	-0.576%	38	81	-48.131%
2026-05-15	57.2000	57.3000	57.2000	57.3000	+5.138%	2	81	-48.429%
2026-05-06	54.5000	54.8500	54.4000	54.5000	-17.424%	14	83	-45.780%
2026-05-01	66.2500	66.2500	66.0000	66.0000	-1.786%	2	70	-55.227%
2026-04-27	65.7000	67.2000	65.7000	67.2000	+4.429%	3	70	-56.027%
2026-04-23	64.3500	64.3500	64.3500	64.3500	-1.304%	2	70	-54.079%
2026-04-22	66.7500	66.7500	65.2000	65.2000	-2.176%	17	68	-54.678%
2026-04-21	65.9500	66.6500	65.8500	66.6500	+0.908%	4	49	-55.664%
2026-04-20	65.2500	66.0500	65.2500	66.0500	+1.772%	21	49	-55.261%
2026-04-17	64.9000	64.9000	64.9000	64.9000	-3.852%	6	30	-54.468%
2026-04-16	66.5500	67.6000	66.2500	67.5000	+2.584%	5	24	-56.222%
2026-04-15	65.5000	65.8000	65.5000	65.8000	+2.095%	3	19	-55.091%
2026-04-14	64.4500	64.4500	64.4500	64.4500	-3.878%	2	16	-54.151%
2026-04-13	67.1500	67.1500	66.9000	67.0500	-5.537%	14	14	-55.928%
2026-04-09	70.9400	70.9800	70.9400	70.9800	0.000%	2	1	-58.369%