Dark

LRCX20270617P200
LRCX Jun 17 2027 200.00 Put (LRCX270617P00200000)
option OPRA

EOD

Sep 29, 2026

11.50-5.350%(-0.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.7300	11.7300	11.5000	11.5000	-5.350%	8	3,896	0.000%
2026-09-28	12.7000	12.7000	12.1500	12.1500	-8.302%	2	3,900	-5.350%
2026-09-25	13.2500	13.2500	13.2500	13.2500	-3.285%	4	3,898	-13.208%
2026-09-24	13.6000	13.7000	13.5500	13.7000	+2.622%	128	3,898	-16.058%
2026-09-23	13.6000	13.6000	13.2000	13.3500	-7.292%	70	3,898	-13.858%
2026-09-21	14.9800	14.9800	14.4000	14.4000	-12.462%	2	3,840	-20.139%
2026-09-18	16.4500	16.4500	16.4500	16.4500	-10.598%	1	3,842	-30.091%
2026-09-17	18.4000	18.5500	18.2500	18.4000	-1.867%	15	3,841	-37.500%
2026-09-16	18.2000	18.7500	18.0500	18.7500	+2.965%	4	3,840	-38.667%
2026-09-14	18.5000	18.5000	18.2100	18.2100	+19.803%	4	3,842	-36.848%
2026-09-11	15.2000	15.2000	15.2000	15.2000	-0.328%	2	3,841	-24.342%
2026-09-10	15.2500	15.2500	15.2500	15.2500	+3.954%	1	3,843	-24.590%
2026-09-04	13.6000	14.6700	13.6000	14.6700	-13.706%	6	3,846	-21.609%
2026-09-03	17.0000	17.0000	17.0000	17.0000	+3.659%	2	3,846	-32.353%
2026-09-02	16.4000	16.4000	16.4000	16.4000	+0.675%	2	3,846	-29.878%
2026-09-01	16.2900	16.2900	16.2900	16.2900	+5.097%	1	3,848	-29.405%
2026-08-31	15.9500	15.9500	15.5000	15.5000	-0.641%	7	3,848	-25.806%
2026-08-28	15.6000	15.6000	15.6000	15.6000	-0.637%	1	3,846	-26.282%
2026-08-27	16.4000	16.4000	15.7000	15.7000	-8.721%	6	3,847	-26.752%
2026-08-25	17.2000	17.2000	17.2000	17.2000	-6.062%	2	3,851	-33.140%
2026-08-21	18.3100	18.3100	18.3100	18.3100	-1.241%	1	3,853	-37.193%
2026-08-20	18.5000	18.7500	18.5000	18.5400	-1.853%	8	3,852	-37.972%
2026-08-19	18.7000	18.8900	18.7000	18.8900	+13.795%	2	3,856	-39.121%
2026-08-18	17.4900	17.5800	16.6000	16.6000	+7.792%	88	3,856	-30.723%
2026-08-17	15.8000	15.8000	15.4000	15.4000	-11.748%	16	3,768	-25.325%
2026-08-14	17.4500	17.4500	17.4500	17.4500	+2.950%	2	3,767	-34.097%
2026-08-13	18.2500	18.2500	16.9500	16.9500	-8.625%	5	3,767	-32.153%
2026-08-12	18.6000	18.9000	18.5500	18.5500	-12.293%	8	3,766	-38.005%
2026-08-11	21.3500	21.3500	21.1200	21.1500	-10.000%	3	3,774	-45.626%
2026-08-10	23.8000	23.8000	23.5000	23.5000	-4.858%	3	3,774	-51.064%
2026-08-07	24.5500	24.7000	23.9500	24.7000	-12.256%	18	3,773	-53.441%
2026-08-06	28.1500	28.1500	28.1500	28.1500	-0.177%	1	3,790	-59.147%
2026-08-05	28.2000	28.2000	28.2000	28.2000	+3.676%	3	3,791	-59.220%
2026-08-04	29.0000	29.0000	27.2000	27.2000	-8.602%	8	3,788	-57.721%
2026-08-03	30.0000	30.6500	29.7600	29.7600	+1.953%	2,217	3,788	-61.358%
2026-07-31	29.1900	29.1900	29.1900	29.1900	-5.104%	1	1,585	-60.603%
2026-07-30	28.2500	30.8900	28.2500	30.7600	-24.049%	30	1,585	-62.614%
2026-07-29	40.0500	40.5000	39.7000	40.5000	+6.579%	16	1,585	-71.605%
2026-07-28	38.0000	38.0000	38.0000	38.0000	+3.797%	1	1,590	-69.737%
2026-07-27	35.2700	36.6100	35.2700	36.6100	+12.473%	966	1,589	-68.588%
2026-07-21	32.5500	32.5500	32.5500	32.5500	-7.000%	2	803	-64.670%
2026-07-20	32.7000	35.0000	32.5000	35.0000	+5.836%	91	803	-67.143%
2026-07-17	33.0700	33.0700	33.0700	33.0700	+10.417%	1	768	-65.225%
2026-07-15	29.1500	29.9500	29.1500	29.9500	+2.921%	9	768	-61.603%
2026-07-13	29.1000	29.1000	29.1000	29.1000	+8.785%	100	765	-60.481%
2026-07-09	26.5500	26.7500	26.5500	26.7500	-10.982%	20	665	-57.009%
2026-07-08	30.0500	30.0500	30.0500	30.0500	-4.694%	10	655	-61.730%
2026-07-07	31.5300	31.5300	31.5300	31.5300	+12.607%	1	655	-63.527%
2026-07-02	25.7500	28.0000	25.2300	28.0000	+30.841%	7	655	-58.929%
2026-07-01	21.9000	21.9000	21.4000	21.4000	+4.136%	18	655	-46.262%
2026-06-29	20.3500	20.8400	20.2500	20.5500	-6.335%	26	653	-44.039%
2026-06-26	21.9400	21.9400	21.9400	21.9400	+5.633%	1	651	-47.584%
2026-06-25	20.9800	20.9800	20.7700	20.7700	-5.591%	4	650	-44.632%
2026-06-23	22.0000	22.0000	22.0000	22.0000	+6.693%	1	650	-47.727%
2026-06-18	20.5000	20.6200	20.5000	20.6200	+3.100%	3	643	-44.229%
2026-06-17	19.9000	20.0000	19.9000	20.0000	-3.335%	8	643	-42.500%
2026-06-15	20.6900	20.6900	20.6900	20.6900	-16.404%	1	643	-44.418%
2026-06-11	24.8000	24.8500	24.7500	24.7500	+4.962%	11	643	-53.535%
2026-06-08	23.5000	23.7000	23.3000	23.5800	+6.987%	23	643	-51.230%
2026-06-04	22.2500	22.2500	22.0400	22.0400	+4.060%	15	646	-47.822%
2026-06-03	21.5000	21.5000	21.1500	21.1800	-4.766%	11	641	-45.703%
2026-06-02	22.7200	22.7200	22.1500	22.2400	-5.241%	11	636	-48.291%
2026-06-01	23.4700	23.4700	23.4700	23.4700	+1.382%	1	630	-51.001%
2026-05-29	23.1500	23.1500	23.1500	23.1500	+2.434%	1	630	-50.324%
2026-05-28	22.6000	22.6000	22.6000	22.6000	+1.119%	1	630	-49.115%
2026-05-27	22.3500	22.4700	22.1500	22.3500	-0.445%	23	630	-48.546%
2026-05-26	22.0800	22.4500	22.0800	22.4500	-6.653%	4	631	-48.775%
2026-05-22	24.5000	24.5000	24.0500	24.0500	-18.668%	4	629	-52.183%
2026-05-19	30.0000	30.1500	29.5700	29.5700	+3.247%	6	629	-61.109%
2026-05-18	28.6400	28.6400	28.6400	28.6400	+14.058%	1	632	-59.846%
2026-05-14	25.1100	25.1100	25.1100	25.1100	-1.722%	25	632	-54.202%
2026-05-13	25.5500	25.5500	25.5500	25.5500	-3.146%	14	621	-54.990%
2026-05-07	26.3800	26.3800	26.3800	26.3800	+2.686%	7	621	-56.406%
2026-05-06	25.7500	25.7500	25.6900	25.6900	-7.789%	5	614	-55.236%
2026-05-05	27.8600	27.8600	27.8600	27.8600	-9.457%	1	610	-58.722%
2026-05-04	30.7700	30.7700	30.7700	30.7700	-0.742%	4	609	-62.626%
2026-05-01	31.0000	31.0000	31.0000	31.0000	-8.012%	400	224	-62.903%
2026-04-29	33.8000	33.8000	33.7000	33.7000	+18.039%	2	224	-65.875%
2026-04-24	28.5500	28.5500	28.5500	28.5500	-9.221%	1	223	-59.720%
2026-04-21	31.5500	31.5500	31.4500	31.4500	-2.177%	2	222	-63.434%
2026-04-16	31.2000	32.1500	31.2000	32.1500	+1.260%	17	222	-64.230%
2026-04-15	31.7500	31.7500	31.7500	31.7500	+4.441%	3	205	-63.780%
2026-04-14	30.6000	30.6000	30.4000	30.4000	-8.709%	2	202	-62.171%
2026-04-10	33.3000	33.3000	33.3000	33.3000	-22.899%	40	201	-65.465%
2026-04-06	43.5000	43.5000	43.1900	43.1900	-6.636%	21	201	-73.373%
2026-03-31	46.2600	46.2600	46.2600	46.2600	-5.147%	1	191	-75.141%
2026-03-30	48.7700	48.7700	48.7700	48.7700	+16.675%	1	190	-76.420%
2026-03-17	41.8000	41.8000	41.8000	41.8000	-6.173%	1	190	-72.488%
2026-03-11	44.2000	44.5500	44.2000	44.5500	+1.250%	10	190	-74.186%
2026-03-10	44.0000	44.0000	44.0000	44.0000	-3.930%	1	180	-73.864%
2026-03-05	45.8000	45.8000	45.8000	45.8000	+26.624%	1	180	-74.891%
2026-02-25	36.1000	36.2000	36.0100	36.1700	-0.958%	28	172	-68.206%
2026-02-24	36.9500	37.3400	35.8000	36.5200	-19.311%	161	172	-68.510%
2026-02-04	45.2600	45.2600	45.2600	45.2600	+16.830%	4	27	-74.591%
2026-02-03	38.7400	38.7400	38.7400	38.7400	+5.674%	2	23	-70.315%
2026-02-02	36.6600	36.6600	36.6600	36.6600	+2.891%	1	24	-68.631%
2026-01-30	35.5000	35.6300	35.5000	35.6300	+0.084%	21	23	-67.724%
2026-01-29	35.6000	35.6000	35.6000	35.6000	-1.303%	1	2	-67.697%
2026-01-28	36.0700	36.0700	36.0700	36.0700	0.000%	1	1	-68.118%