Dark

LRCX20270617P220
LRCX Jun 17 2027 220.00 Put (LRCX270617P00220000)
option OPRA

EOD

Sep 29, 2026

16.00-7.193%(-1.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.0000	16.0000	16.0000	16.0000	-7.193%	1	805	0.000%
2026-09-25	17.3000	17.5000	17.2400	17.2400	-8.831%	51	806	-7.193%
2026-09-23	18.9100	18.9100	18.9100	18.9100	-5.592%	2	755	-15.389%
2026-09-21	20.4500	20.4500	20.0300	20.0300	-13.477%	12	755	-20.120%
2026-09-18	24.0500	24.0500	23.1500	23.1500	-9.570%	13	761	-30.886%
2026-09-17	25.8000	25.9500	25.6000	25.6000	-1.463%	36	749	-37.500%
2026-09-14	25.9800	25.9800	25.8800	25.9800	+22.144%	38	715	-38.414%
2026-09-11	20.9500	21.2700	20.9500	21.2700	-2.877%	20	685	-24.777%
2026-09-10	21.9000	21.9000	21.9000	21.9000	+12.308%	10	682	-26.941%
2026-09-09	19.5000	19.5000	19.5000	19.5000	-12.162%	1	672	-17.949%
2026-09-03	22.5000	23.0000	22.2000	22.2000	-2.632%	31	671	-27.928%
2026-09-02	22.8000	22.8000	22.8000	22.8000	+0.441%	14	649	-29.825%
2026-09-01	22.1000	22.7000	22.1000	22.7000	+5.828%	73	635	-29.515%
2026-08-31	21.4500	21.4500	21.4500	21.4500	-2.456%	3	589	-25.408%
2026-08-28	21.0000	21.9900	21.0000	21.9900	-2.440%	11	586	-27.240%
2026-08-26	22.8000	22.8000	22.5400	22.5400	-10.909%	2	575	-29.015%
2026-08-24	25.3000	25.3000	25.3000	25.3000	+3.816%	10	574	-36.759%
2026-08-21	22.8500	24.7700	22.8500	24.3700	+2.827%	43	564	-34.346%
2026-08-20	23.7000	23.7000	23.7000	23.7000	-7.349%	10	530	-32.489%
2026-08-19	25.6000	25.6000	25.5800	25.5800	+9.785%	2	520	-37.451%
2026-08-14	23.3000	23.3000	23.3000	23.3000	+5.192%	3	517	-31.330%
2026-08-13	23.4700	24.1500	22.0600	22.1500	-8.622%	20	517	-27.765%
2026-08-12	25.5100	25.5100	24.2400	24.2400	-13.982%	27	521	-33.993%
2026-08-11	27.5000	28.1800	27.5000	28.1800	-5.910%	4	524	-43.222%
2026-08-10	29.9500	29.9500	29.9500	29.9500	-14.060%	2	522	-46.578%
2026-08-04	34.7000	34.8500	34.7000	34.8500	-8.289%	42	520	-54.089%
2026-08-03	38.9900	38.9900	38.0000	38.0000	+4.396%	6	522	-57.895%
2026-07-31	36.8000	37.1000	36.4000	36.4000	-7.450%	13	524	-56.044%
2026-07-30	37.7900	39.3300	37.7900	39.3300	-19.898%	265	529	-59.319%
2026-07-29	49.0000	49.1000	49.0000	49.1000	+17.605%	3	410	-67.413%
2026-07-24	41.7500	41.7500	41.7500	41.7500	+0.288%	26	407	-61.677%
2026-07-20	41.3000	41.6900	41.3000	41.6300	+1.438%	11	382	-61.566%
2026-07-17	41.0000	41.0400	41.0000	41.0400	+7.210%	6	382	-61.014%
2026-07-16	36.5000	38.2800	36.5000	38.2800	+1.056%	2	377	-58.203%
2026-07-08	37.8800	37.8800	37.8800	37.8800	-4.101%	1	375	-57.761%
2026-07-07	39.7000	39.7500	39.5000	39.5000	+23.245%	5	374	-59.494%
2026-07-02	32.0500	32.0500	32.0500	32.0500	+26.680%	2	370	-50.078%
2026-06-30	24.5300	25.3000	24.5300	25.3000	-2.879%	34	370	-36.759%
2026-06-29	26.2500	26.2500	25.7500	26.0500	-7.097%	48	336	-38.580%
2026-06-26	28.1000	28.2500	28.0400	28.0400	+4.901%	4	329	-42.939%
2026-06-25	26.1000	26.8300	26.1000	26.7300	-1.728%	9	329	-40.142%
2026-06-23	27.2000	27.2000	27.2000	27.2000	+6.043%	1	327	-41.176%
2026-06-22	25.9000	25.9000	25.5300	25.6500	-2.951%	26	327	-37.622%
2026-06-18	26.4300	26.4300	26.4300	26.4300	+3.851%	1	310	-39.463%
2026-06-17	25.4500	25.4500	25.4500	25.4500	-0.352%	1	310	-37.132%
2026-06-15	26.0400	26.0400	25.5400	25.5400	-20.312%	43	310	-37.353%
2026-06-09	29.6000	32.0500	29.5000	32.0500	+6.478%	17	269	-50.078%
2026-06-08	30.1000	30.1000	30.1000	30.1000	-3.680%	2	271	-46.844%
2026-06-05	31.0500	31.2500	31.0500	31.2500	+8.658%	33	271	-48.800%
2026-06-04	28.7600	28.7600	28.7600	28.7600	+6.047%	1	238	-44.367%
2026-06-03	27.1300	27.3100	27.1000	27.1200	-4.675%	34	238	-41.003%
2026-06-02	28.2500	28.7000	28.2500	28.4500	-5.324%	4	221	-43.761%
2026-05-28	30.1000	30.1000	30.0500	30.0500	-13.150%	2	219	-46.755%
2026-05-20	35.8800	35.8800	34.6000	34.6000	+7.088%	4	219	-53.757%
2026-05-14	32.3100	32.3100	32.3100	32.3100	-2.032%	45	217	-50.480%
2026-05-06	32.9800	32.9800	32.9800	32.9800	-8.643%	1	180	-51.486%
2026-05-05	37.5000	37.5000	36.1000	36.1000	-8.608%	17	180	-55.679%
2026-04-23	40.4800	40.4800	38.9500	39.5000	-0.429%	4	172	-59.494%
2026-04-22	39.8000	39.8500	39.4900	39.6700	-0.949%	4	173	-59.667%
2026-04-21	40.2000	40.8200	39.9000	40.0500	+2.430%	27	170	-60.050%
2026-04-17	38.9800	39.1000	38.9800	39.1000	-5.258%	2	170	-59.079%
2026-04-16	40.7000	41.2700	40.4000	41.2700	+1.251%	15	170	-61.231%
2026-04-10	40.7500	40.7600	40.7500	40.7600	-6.877%	74	169	-60.746%
2026-04-09	44.5000	44.5000	43.7700	43.7700	-3.228%	4	109	-63.445%
2026-04-08	45.2200	45.2300	45.2200	45.2300	-16.627%	2	110	-64.625%
2026-04-06	53.8000	54.6500	53.8000	54.2500	+3.432%	34	109	-70.507%
2026-04-01	54.2000	54.2000	52.4500	52.4500	-5.461%	16	113	-69.495%
2026-03-26	54.0700	55.4800	54.0700	55.4800	+4.877%	2	99	-71.161%
2026-03-17	52.9000	52.9000	52.9000	52.9000	-4.253%	1	99	-69.754%
2026-03-11	55.3500	55.3500	55.0000	55.2500	+12.069%	5	100	-71.041%
2026-02-11	49.1000	49.3000	49.1000	49.3000	-1.499%	2	95	-67.546%
2026-02-09	50.3500	50.3500	50.0500	50.0500	-0.989%	3	95	-68.032%
2026-02-06	50.6000	50.6000	50.5500	50.5500	+1.915%	85	94	-68.348%
2026-02-03	49.6000	49.6000	49.6000	49.6000	+10.492%	1	9	-67.742%
2026-01-29	45.4200	45.5000	44.8900	44.8900	-1.341%	5	9	-64.357%
2026-01-28	45.2000	45.5000	45.2000	45.5000	0.000%	4	4	-64.835%