Dark

LRCX20270617P230
LRCX Jun 17 2027 230.00 Put (LRCX270617P00230000)
option OPRA

EOD

Sep 29, 2026

18.73-9.078%(-1.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.7500	18.7500	18.7300	18.7300	-9.078%	2	1,737	0.000%
2026-09-25	20.5000	20.6000	20.5000	20.6000	-7.623%	4	1,737	-9.078%
2026-09-24	22.3000	22.3000	22.3000	22.3000	+1.364%	2	1,737	-16.009%
2026-09-23	22.6500	22.6500	22.0000	22.0000	+0.686%	56	1,737	-14.864%
2026-09-22	23.2000	23.3900	21.6200	21.8500	-9.897%	137	1,732	-14.279%
2026-09-21	24.0000	24.2500	23.9500	24.2500	-7.900%	3	1,677	-22.763%
2026-09-18	27.6000	27.6000	26.3300	26.3300	-11.792%	10	1,677	-28.864%
2026-09-17	29.5000	30.1500	29.5000	29.8500	-3.710%	14	1,677	-37.253%
2026-09-15	31.0000	31.0000	31.0000	31.0000	+23.506%	1	1,669	-39.581%
2026-09-11	24.9000	25.1000	24.4500	25.1000	-0.791%	9	1,668	-25.378%
2026-09-10	25.4500	25.5000	25.3000	25.3000	+10.916%	23	1,670	-25.968%
2026-09-09	22.8100	22.8100	22.8100	22.8100	+4.489%	10	1,665	-17.887%
2026-09-08	22.1500	22.1500	21.8300	21.8300	-2.978%	2	1,655	-14.201%
2026-09-04	22.5000	22.5000	22.5000	22.5000	-16.201%	1	1,657	-16.756%
2026-09-03	26.6500	26.9500	26.6500	26.8500	+0.750%	4	1,657	-30.242%
2026-09-02	26.4500	26.8500	26.1000	26.6500	-2.914%	317	1,657	-29.719%
2026-09-01	26.3100	27.4500	26.3100	27.4500	+10.330%	8	1,386	-31.767%
2026-08-31	26.0000	26.0000	24.7500	24.8800	-2.546%	34	1,384	-24.719%
2026-08-28	25.2800	25.8900	25.2700	25.5300	-1.238%	52	1,375	-26.635%
2026-08-27	25.3100	25.8500	25.0500	25.8500	-0.653%	15	1,373	-27.544%
2026-08-26	26.0200	26.0200	26.0200	26.0200	-2.364%	10	1,360	-28.017%
2026-08-25	26.6500	26.6500	26.6500	26.6500	-1.805%	10	1,350	-29.719%
2026-08-24	28.3000	28.3000	27.1400	27.1400	-4.437%	50	1,340	-30.987%
2026-08-21	28.4000	28.4000	28.4000	28.4000	-1.968%	11	1,336	-34.049%
2026-08-19	27.3100	28.9700	27.3100	28.9700	+7.655%	11	1,326	-35.347%
2026-08-18	25.0500	26.9100	25.0500	26.9100	+11.892%	10	1,315	-30.398%
2026-08-17	25.1500	25.1500	23.7800	24.0500	-10.093%	28	1,305	-22.121%
2026-08-14	26.7500	26.7500	26.7500	26.7500	+2.060%	2	1,293	-29.981%
2026-08-13	26.2000	27.5600	25.3000	26.2100	-7.221%	22	1,293	-28.539%
2026-08-12	28.2500	28.2500	28.2500	28.2500	-11.442%	20	1,277	-33.699%
2026-08-11	31.8500	31.9500	31.6500	31.9000	-5.761%	5	1,297	-41.285%
2026-08-10	34.0500	34.1100	33.8500	33.8500	-4.916%	90	1,295	-44.668%
2026-08-07	35.9500	35.9500	35.4000	35.6000	-6.439%	7	1,225	-47.388%
2026-08-06	37.6000	38.1000	37.6000	38.0500	-1.425%	54	1,223	-50.775%
2026-08-05	38.6000	38.6000	38.6000	38.6000	-0.515%	1	1,219	-51.477%
2026-08-04	38.8000	38.9000	38.8000	38.8000	-8.920%	30	1,219	-51.727%
2026-08-03	42.6000	42.6000	42.6000	42.6000	+3.148%	1	1,219	-56.033%
2026-07-31	41.1500	41.4500	41.1500	41.3000	-3.279%	7	1,219	-54.649%
2026-07-30	43.3000	43.7900	42.5000	42.7000	-19.434%	71	1,218	-56.136%
2026-07-29	55.8600	55.8600	53.0000	53.0000	+1.943%	411	1,197	-64.660%
2026-07-28	53.3000	53.3000	51.2500	51.9900	+14.264%	760	936	-63.974%
2026-07-24	45.5000	45.5000	45.5000	45.5000	+1.066%	10	402	-58.835%
2026-07-22	45.0500	45.0500	45.0200	45.0200	-1.810%	9	392	-58.396%
2026-07-20	45.8500	45.9000	45.8500	45.8500	+2.573%	8	392	-59.149%
2026-07-17	44.7000	44.7000	44.7000	44.7000	+17.632%	7	388	-58.098%
2026-07-14	38.0000	38.0000	38.0000	38.0000	-1.299%	1	381	-50.711%
2026-07-09	38.3000	38.5000	38.3000	38.5000	-9.091%	2	380	-51.351%
2026-07-08	42.0000	42.3500	42.0000	42.3500	-6.305%	21	380	-55.773%
2026-07-07	43.1500	45.2000	43.1500	45.2000	+17.403%	14	381	-58.562%
2026-07-06	37.0100	38.6800	37.0100	38.5000	+2.721%	52	368	-51.351%
2026-07-02	37.1500	37.5000	36.9500	37.4800	+14.758%	12	316	-50.027%
2026-07-01	32.5000	32.6600	32.5000	32.6600	+17.061%	2	316	-42.652%
2026-06-30	27.8000	27.9000	27.7500	27.9000	-3.460%	4	315	-32.867%
2026-06-29	29.2500	29.2500	28.8000	28.9000	-2.922%	16	315	-35.190%
2026-06-25	29.8400	30.1600	29.6800	29.7700	+3.837%	10	315	-37.084%
2026-06-22	29.2200	29.2200	28.6700	28.6700	-3.792%	11	318	-34.670%
2026-06-17	29.5000	29.8000	29.5000	29.8000	-9.340%	13	322	-37.148%
2026-06-11	35.1000	35.1000	32.8000	32.8700	-3.607%	4	322	-43.018%
2026-06-09	34.1500	34.2500	34.1000	34.1000	+1.037%	30	319	-45.073%
2026-06-08	33.7000	33.7500	33.7000	33.7500	-10.000%	10	301	-44.504%
2026-06-05	37.5000	37.5000	37.5000	37.5000	+17.592%	2	301	-50.053%
2026-06-04	31.8900	31.8900	31.8900	31.8900	+5.421%	1	301	-41.267%
2026-06-03	30.3600	30.6000	30.2500	30.2500	-6.056%	6	300	-38.083%
2026-06-02	32.1500	32.2000	32.1500	32.2000	-1.979%	2	298	-41.832%
2026-05-27	32.8500	32.8500	32.8500	32.8500	-2.086%	1	298	-42.983%
2026-05-26	32.6000	33.5500	32.6000	33.5500	-11.243%	6	297	-44.173%
2026-05-21	37.8000	37.8000	37.8000	37.8000	-8.230%	2	293	-50.450%
2026-05-19	42.8500	42.8500	41.1900	41.1900	+1.328%	3	293	-54.528%
2026-05-18	39.7500	40.6500	39.7500	40.6500	+4.231%	3	289	-53.924%
2026-05-15	39.1500	39.1500	39.0000	39.0000	+4.895%	2	289	-51.974%
2026-05-14	37.1800	37.1800	37.1800	37.1800	-5.539%	1	290	-49.623%
2026-05-07	37.2000	39.3600	37.2000	39.3600	+4.653%	154	289	-52.414%
2026-05-06	37.6100	37.6100	37.6100	37.6100	-21.971%	13	139	-50.199%
2026-04-29	48.5000	48.5000	48.2000	48.2000	+8.804%	2	140	-61.141%
2026-04-23	43.7600	44.3000	43.7600	44.3000	-1.336%	2	139	-57.720%
2026-04-21	44.9600	44.9600	44.9000	44.9000	+1.354%	3	138	-58.285%
2026-04-20	44.2000	44.3000	44.0500	44.3000	-2.680%	4	138	-57.720%
2026-04-16	44.9300	45.5200	44.9300	45.5200	+5.860%	14	138	-58.853%
2026-04-14	42.9000	43.0000	42.9000	43.0000	-36.765%	2	132	-56.442%
2026-03-30	67.8500	68.0000	67.8500	68.0000	+23.862%	2	132	-72.456%
2026-03-25	56.5200	56.5200	54.9000	54.9000	+2.617%	2	133	-65.883%
2026-03-23	55.0300	55.0300	53.5000	53.5000	-6.058%	2	133	-64.991%
2026-03-20	56.8200	56.9500	56.8200	56.9500	+2.226%	2	133	-67.112%
2026-03-19	58.3600	58.3600	55.7100	55.7100	+0.469%	3	133	-66.379%
2026-03-18	57.2200	57.2200	55.4500	55.4500	-3.966%	2	132	-66.222%
2026-03-17	58.1400	58.2200	57.6500	57.7400	-11.387%	39	132	-67.561%
2026-03-06	65.1600	65.1600	65.1600	65.1600	+24.043%	1	113	-71.255%
2026-02-20	52.5300	52.5300	52.5300	52.5300	-7.109%	10	113	-64.344%
2026-02-06	56.5500	56.5500	56.5500	56.5500	+3.382%	1	103	-66.879%
2026-02-03	54.7000	54.7000	54.7000	54.7000	+4.709%	1	102	-65.759%
2026-02-02	52.2400	52.2400	52.2400	52.2400	-2.355%	71	102	-64.146%
2026-01-30	53.5000	53.5000	53.5000	53.5000	+8.300%	30	32	-64.991%
2026-01-29	49.4000	49.4000	49.4000	49.4000	-4.890%	1	2	-62.085%
2026-01-27	51.9400	51.9400	51.9400	51.9400	0.000%	1	1	-63.939%