Dark

LRCX20270617P240
LRCX Jun 17 2027 240.00 Put (LRCX270617P00240000)
option OPRA

EOD

Sep 29, 2026

22.57-6.928%(-1.68)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.9700	22.5700	21.9700	22.5700	-6.928%	7	1,452	0.000%
2026-09-28	24.2500	24.2500	24.2500	24.2500	+3.412%	3	1,446	-6.928%
2026-09-25	23.8000	23.8000	23.4500	23.4500	-9.808%	2	1,445	-3.753%
2026-09-24	27.0000	27.0000	25.6000	26.0000	+1.562%	106	1,436	-13.192%
2026-09-23	25.4700	26.5500	25.4700	25.6000	+1.911%	7	1,396	-11.836%
2026-09-22	25.6200	25.6200	25.1200	25.1200	-11.952%	35	1,398	-10.151%
2026-09-21	28.5300	28.5300	28.5300	28.5300	-6.275%	2	1,432	-20.890%
2026-09-18	31.4000	31.6500	30.4400	30.4400	-10.759%	75	1,432	-25.854%
2026-09-17	34.7400	34.7400	34.1100	34.1100	-1.274%	3	1,391	-33.832%
2026-09-16	34.0000	34.5500	34.0000	34.5500	+2.981%	4	1,390	-34.674%
2026-09-14	33.5500	33.5500	33.5500	33.5500	+16.899%	8	1,388	-32.727%
2026-09-11	28.8000	28.8000	28.7000	28.7000	0.000%	2	1,380	-21.359%
2026-09-10	28.6500	29.4000	28.4000	28.7000	+8.098%	77	1,380	-21.359%
2026-09-09	26.6000	27.1500	26.5500	26.5500	+5.483%	4	1,326	-14.991%
2026-09-08	26.0000	26.0000	25.1700	25.1700	-10.586%	2	1,326	-10.330%
2026-09-04	27.5000	28.3000	27.5000	28.1500	-11.728%	18	1,310	-19.822%
2026-09-03	31.8900	31.8900	31.8900	31.8900	+4.386%	1	1,310	-29.225%
2026-09-02	29.3000	30.8000	29.3000	30.5500	-0.812%	84	1,309	-26.121%
2026-09-01	30.3500	30.8500	30.3500	30.8000	+8.260%	13	1,300	-26.721%
2026-08-31	29.3000	29.7000	28.4500	28.4500	-3.231%	51	1,296	-20.668%
2026-08-28	28.5000	29.7000	28.1200	29.4000	+4.255%	39	1,305	-23.231%
2026-08-27	28.8000	28.8000	28.2000	28.2000	-3.754%	27	1,294	-19.965%
2026-08-26	30.1000	30.1000	29.0000	29.3000	-3.777%	24	1,284	-22.969%
2026-08-25	30.4500	30.4500	30.4500	30.4500	-7.867%	28	1,284	-25.878%
2026-08-24	33.5500	33.5500	33.0500	33.0500	+3.346%	43	1,284	-31.710%
2026-08-21	32.0000	32.0000	31.9800	31.9800	-1.296%	7	1,284	-29.425%
2026-08-20	32.4000	32.4000	32.4000	32.4000	-2.262%	1	1,278	-30.340%
2026-08-19	32.0000	33.1500	32.0000	33.1500	+7.980%	19	1,279	-31.916%
2026-08-18	30.7500	30.9000	30.4400	30.7000	+14.510%	4	1,269	-26.482%
2026-08-17	28.2000	28.2000	25.0000	26.8100	-11.048%	71	1,265	-15.815%
2026-08-14	30.0000	30.3000	30.0000	30.1400	+1.997%	4	1,195	-25.116%
2026-08-13	31.7900	31.8000	28.7000	29.5500	-5.531%	184	1,194	-23.621%
2026-08-12	31.2800	31.2800	31.2800	31.2800	-11.262%	6	1,109	-27.845%
2026-08-11	36.0000	36.0000	35.2500	35.2500	-7.359%	11	1,103	-35.972%
2026-08-10	38.4500	38.4500	38.0000	38.0500	-2.685%	14	1,102	-40.683%
2026-08-07	40.0000	40.0500	39.1000	39.1000	-9.595%	20	1,093	-42.276%
2026-08-04	43.8500	43.8500	43.2500	43.2500	-8.466%	23	1,086	-47.815%
2026-08-03	48.2000	48.2500	47.2500	47.2500	+3.618%	5	1,084	-52.233%
2026-07-31	45.6500	46.4500	45.6000	45.6000	-4.000%	10	1,079	-50.504%
2026-07-30	49.9500	49.9500	47.3000	47.5000	-22.131%	66	1,074	-52.484%
2026-07-29	61.0000	61.0000	61.0000	61.0000	+7.206%	1	1,053	-63.000%
2026-07-28	59.0000	60.5500	56.7500	56.9000	+15.299%	761	1,052	-60.334%
2026-07-21	49.3500	49.3500	49.3500	49.3500	-6.534%	1	297	-54.265%
2026-07-20	50.1500	52.8000	50.1500	52.8000	+8.530%	6	296	-57.254%
2026-07-17	50.8800	50.8800	48.6500	48.6500	+0.620%	11	293	-53.607%
2026-07-16	48.3500	48.3500	48.3500	48.3500	+3.202%	1	284	-53.320%
2026-07-08	46.8500	46.8500	46.8500	46.8500	-2.396%	4	284	-51.825%
2026-07-07	48.2900	48.2900	48.0000	48.0000	+13.475%	2	280	-52.979%
2026-07-06	42.2000	42.6800	42.2000	42.3000	+2.670%	79	279	-46.643%
2026-07-02	41.1500	41.3800	41.1500	41.2000	+36.198%	4	204	-45.218%
2026-06-30	30.6500	31.1000	30.2500	30.2500	-6.923%	99	204	-25.388%
2026-06-29	32.3900	32.7700	32.3300	32.5000	-7.407%	75	163	-30.554%
2026-06-26	35.1500	35.1500	34.9500	35.1000	+6.138%	16	143	-35.698%
2026-06-25	33.1000	33.2000	33.0700	33.0700	+4.487%	12	134	-31.751%
2026-06-22	31.6500	31.6500	31.6500	31.6500	-3.506%	15	128	-28.689%
2026-06-18	32.8000	32.8000	32.8000	32.8000	+3.633%	1	114	-31.189%
2026-06-15	31.9800	32.4000	31.6500	31.6500	-21.852%	5	114	-28.689%
2026-06-09	36.9500	40.5000	36.7500	40.5000	+8.376%	9	115	-44.272%
2026-06-08	37.5300	37.5300	37.1200	37.3700	-9.252%	10	117	-39.604%
2026-06-05	39.2500	41.1800	39.2500	41.1800	+20.586%	20	115	-45.192%
2026-06-03	34.0400	34.1500	34.0400	34.1500	-3.938%	2	105	-33.909%
2026-06-02	35.9500	36.0000	35.5500	35.5500	-2.469%	26	105	-36.512%
2026-05-27	37.0000	37.0000	36.4500	36.4500	-11.422%	2	84	-38.080%
2026-05-21	41.1500	41.1500	41.1500	41.1500	+0.982%	2	85	-45.152%
2026-05-14	41.5000	41.5000	40.7500	40.7500	-1.878%	3	85	-44.613%
2026-05-13	42.4000	42.4000	41.5300	41.5300	-6.883%	5	84	-45.654%
2026-05-12	43.5500	44.6000	43.5500	44.6000	+9.475%	5	84	-49.395%
2026-05-11	40.7400	40.7400	40.7400	40.7400	-2.652%	1	84	-44.600%
2026-05-08	41.6500	41.8500	41.6500	41.8500	-0.357%	2	85	-46.069%
2026-05-07	42.0000	42.0000	42.0000	42.0000	-16.832%	2	85	-46.262%
2026-05-01	50.5000	50.5000	50.5000	50.5000	+7.493%	3	83	-55.307%
2026-04-24	46.9800	46.9800	46.9800	46.9800	-8.706%	1	83	-51.958%
2026-04-23	48.6000	51.4600	48.6000	51.4600	+2.920%	3	83	-56.141%
2026-04-21	49.1800	50.0000	49.1800	50.0000	-0.200%	12	82	-54.860%
2026-04-16	50.0500	50.1000	50.0500	50.1000	+4.484%	2	82	-54.950%
2026-04-14	47.9500	47.9500	47.9500	47.9500	-10.290%	1	82	-52.930%
2026-04-09	53.4500	53.4500	53.4500	53.4500	-8.225%	1	82	-57.774%
2026-03-24	58.3100	58.3100	58.2400	58.2400	-1.622%	2	83	-61.247%
2026-03-23	58.5100	59.3500	58.5000	59.2000	-16.584%	101	84	-61.875%
2026-03-06	70.9700	70.9700	70.9700	70.9700	+5.141%	3	12	-68.198%
2026-03-03	64.0000	67.5000	64.0000	67.5000	+12.500%	3	9	-66.563%
2026-02-26	61.1100	61.1100	60.0000	60.0000	+1.695%	4	7	-62.383%
2026-02-23	59.0000	59.0000	59.0000	59.0000	-2.156%	1	5	-61.746%
2026-02-13	60.2500	60.3000	60.2500	60.3000	+1.669%	2	3	-62.570%
2026-02-03	59.1000	59.3100	59.1000	59.3100	+9.006%	2	3	-61.946%
2026-01-29	54.4100	54.4100	54.4100	54.4100	-6.125%	1	2	-58.519%
2026-01-28	57.9600	57.9600	57.9600	57.9600	0.000%	1	1	-61.059%