Dark

LRCX20270319P300
LRCX Mar 19 2027 300.00 Put (LRCX270319P00300000)
option OPRA

EOD

Sep 29, 2026

37.35-7.664%(-3.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.1300	37.3500	37.1000	37.3500	-7.664%	3	1,384	0.000%
2026-09-28	42.0500	42.1000	40.3500	40.4500	-0.614%	91	1,384	-7.664%
2026-09-25	40.8000	41.1200	39.9000	40.7000	-8.847%	653	1,376	-8.231%
2026-09-24	45.4000	46.0500	44.6500	44.6500	+1.316%	6	1,753	-16.349%
2026-09-23	45.7400	45.7500	44.0700	44.0700	+0.616%	45	1,753	-15.248%
2026-09-22	46.9000	47.2000	43.8000	43.8000	-5.502%	56	1,754	-14.726%
2026-09-21	49.2000	49.2000	46.3500	46.3500	-13.039%	26	1,740	-19.417%
2026-09-18	54.3000	54.3000	53.0600	53.3000	-9.354%	99	1,756	-29.925%
2026-09-16	58.1000	58.9000	58.1000	58.8000	-4.312%	13	1,756	-36.480%
2026-09-15	60.2000	62.1500	60.2000	61.4500	+6.963%	20	1,762	-39.219%
2026-09-14	57.8900	58.7000	57.4500	57.4500	+17.798%	28	1,763	-34.987%
2026-09-11	49.8000	49.8000	48.1500	48.7700	-1.175%	15	1,762	-23.416%
2026-09-10	49.2500	49.3500	49.2500	49.3500	+10.526%	9	1,761	-24.316%
2026-09-09	44.9000	44.9000	44.6500	44.6500	+2.951%	3	1,761	-16.349%
2026-09-08	43.3700	43.3700	43.3700	43.3700	-10.467%	1	1,760	-13.881%
2026-09-04	45.3000	48.4400	45.3000	48.4400	-6.739%	6	1,764	-22.894%
2026-09-03	52.5500	52.5500	51.9400	51.9400	-1.255%	2	1,764	-28.090%
2026-09-01	52.4500	52.9000	52.1000	52.6000	+9.812%	62	1,766	-28.992%
2026-08-31	50.2000	50.2000	47.9000	47.9000	-1.643%	48	1,750	-22.025%
2026-08-28	47.3600	48.7500	46.1000	48.7000	+4.957%	47	1,737	-23.306%
2026-08-27	46.0600	46.9000	46.0600	46.4000	-1.695%	5	1,736	-19.504%
2026-08-26	48.1000	48.1000	47.2000	47.2000	-6.256%	24	1,735	-20.869%
2026-08-24	53.8000	53.8000	50.3500	50.3500	+0.599%	42	1,721	-25.819%
2026-08-21	49.4700	52.4000	49.4700	50.0500	-1.997%	24	1,699	-25.375%
2026-08-20	51.0700	51.0700	51.0700	51.0700	-2.071%	2	1,698	-26.865%
2026-08-19	48.7000	52.3500	48.7000	52.1500	+8.083%	64	1,696	-28.380%
2026-08-18	48.4500	48.6600	47.3500	48.2500	+16.828%	89	1,648	-22.591%
2026-08-17	43.4500	44.3800	41.3000	41.3000	-14.493%	329	1,597	-9.564%
2026-08-14	48.3000	48.3000	48.3000	48.3000	+6.764%	1	1,394	-22.671%
2026-08-13	45.8000	45.8000	45.2400	45.2400	-7.390%	2	1,395	-17.440%
2026-08-12	49.3500	49.3500	48.8500	48.8500	-12.219%	3	1,396	-23.541%
2026-08-11	55.6500	55.6500	55.6500	55.6500	-5.147%	2	1,395	-32.884%
2026-08-10	58.9000	58.9000	58.6700	58.6700	-1.808%	7	1,397	-36.339%
2026-08-07	64.1000	64.1000	59.7500	59.7500	-5.083%	14	1,401	-37.490%
2026-08-06	63.6500	63.6500	62.9500	62.9500	-1.840%	22	1,393	-40.667%
2026-08-05	65.6000	65.6000	64.1300	64.1300	+0.187%	13	1,397	-41.759%
2026-08-04	64.9000	64.9000	64.0100	64.0100	-11.035%	6	1,391	-41.650%
2026-08-03	71.6800	71.9500	71.6800	71.9500	+4.639%	6	1,387	-48.089%
2026-07-31	68.7600	68.7600	68.7600	68.7600	-1.771%	1	1,387	-45.681%
2026-07-30	71.0000	71.0000	69.6000	70.0000	-22.729%	155	1,387	-46.643%
2026-07-29	90.1000	90.5900	89.4000	90.5900	+7.283%	26	1,412	-58.770%
2026-07-28	87.8500	87.8500	84.4400	84.4400	+11.325%	869	1,404	-55.767%
2026-07-27	75.4500	77.1500	75.2500	75.8500	+2.722%	109	789	-50.758%
2026-07-24	72.5000	73.8400	72.5000	73.8400	+4.589%	7	814	-49.418%
2026-07-23	69.8500	70.6000	69.6000	70.6000	-6.229%	6	813	-47.096%
2026-07-17	75.2900	75.2900	75.2900	75.2900	+13.731%	1	811	-50.392%
2026-07-15	67.7800	67.7800	66.2000	66.2000	+7.870%	2	810	-43.580%
2026-07-14	61.3700	61.3700	61.3700	61.3700	+1.154%	21	808	-39.140%
2026-07-09	58.4800	60.6700	57.9300	60.6700	-11.379%	611	808	-38.437%
2026-07-08	69.6000	69.6000	68.4500	68.4600	-4.319%	12	401	-45.443%
2026-07-07	70.4000	71.5500	70.4000	71.5500	+40.294%	2	401	-47.799%
2026-07-01	51.0000	51.0000	51.0000	51.0000	+7.188%	1	400	-26.765%
2026-06-25	47.2500	48.1500	47.2500	47.5800	-8.763%	36	400	-21.501%
2026-06-24	51.9000	52.4500	51.9000	52.1500	+0.540%	3	378	-28.380%
2026-06-23	51.4500	51.8700	51.4500	51.8700	+11.789%	18	375	-27.993%
2026-06-17	46.4000	46.4000	46.4000	46.4000	-3.634%	1	358	-19.504%
2026-06-16	46.6000	48.1500	46.4500	48.1500	+3.883%	9	358	-22.430%
2026-06-15	46.4000	46.4000	46.3500	46.3500	-10.814%	11	358	-19.417%
2026-06-12	51.7500	52.0600	51.7500	51.9700	-4.765%	10	358	-28.132%
2026-06-11	54.5100	54.5700	54.5100	54.5700	-13.791%	2	358	-31.556%
2026-06-09	60.0300	63.3000	60.0300	63.3000	+9.100%	2	358	-40.995%
2026-06-08	58.0200	58.0200	58.0200	58.0200	+2.058%	15	357	-35.626%
2026-06-04	57.5000	57.5000	56.8500	56.8500	+9.643%	2	357	-34.301%
2026-06-03	53.5300	53.5300	51.8500	51.8500	-12.857%	91	357	-27.965%
2026-06-01	59.5000	59.5000	59.5000	59.5000	+2.093%	3	351	-37.227%
2026-05-27	58.2800	58.2800	58.2800	58.2800	-3.908%	2	348	-35.913%
2026-05-22	60.6500	60.6500	60.6500	60.6500	-11.005%	1	350	-38.417%
2026-05-18	68.2500	68.2500	68.0500	68.1500	+2.946%	228	349	-45.194%
2026-05-08	66.2000	66.2000	66.2000	66.2000	+1.925%	1	257	-43.580%
2026-05-06	66.2500	66.2500	64.6500	64.9500	-23.723%	28	257	-42.494%
2026-04-28	84.0000	85.1500	84.0000	85.1500	+6.637%	4	234	-56.136%
2026-04-27	79.9000	79.9000	79.8500	79.8500	+2.833%	2	233	-53.225%
2026-04-22	78.7500	78.7500	77.6500	77.6500	+1.371%	16	231	-51.900%
2026-04-17	76.6000	76.6000	76.6000	76.6000	-2.668%	1	228	-51.240%
2026-04-16	79.0000	79.0500	78.7000	78.7000	+4.515%	209	227	-52.541%
2026-04-14	75.7000	76.0500	75.1500	75.3000	-4.320%	19	23	-50.398%
2026-04-13	79.1000	79.3000	78.7000	78.7000	-31.861%	4	5	-52.541%
2026-03-30	115.5000	115.5000	115.5000	115.5000	0.000%	3	2	-67.662%