Dark

LRCX20270617P250
LRCX Jun 17 2027 250.00 Put (LRCX270617P00250000)
option OPRA

EOD

Sep 29, 2026

25.70-11.226%(-3.25)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.5000	26.0500	25.5000	25.7000	-11.226%	27	3,578	0.000%
2026-09-28	28.8500	28.9500	28.8500	28.9500	+5.889%	2	3,557	-11.226%
2026-09-25	27.8000	28.1300	27.3400	27.3400	-7.165%	6	3,555	-5.999%
2026-09-23	29.2000	29.4500	29.2000	29.4500	+2.151%	4	3,561	-12.733%
2026-09-22	30.7500	30.9400	28.8300	28.8300	-9.624%	59	3,557	-10.857%
2026-09-21	31.8500	31.9000	31.8500	31.9000	-9.246%	2	3,529	-19.436%
2026-09-18	36.0000	36.3500	35.1500	35.1500	-9.987%	31	3,528	-26.885%
2026-09-17	39.0500	39.0500	39.0500	39.0500	-2.667%	1	3,519	-34.187%
2026-09-15	40.3700	40.3700	40.1200	40.1200	+4.752%	2	3,518	-35.942%
2026-09-14	38.3500	38.4500	38.3000	38.3000	+20.440%	211	3,518	-32.898%
2026-09-11	31.8000	31.8000	31.8000	31.8000	-4.733%	1	3,316	-19.182%
2026-09-10	32.8000	33.5500	32.4500	33.3800	+9.803%	21	3,315	-23.008%
2026-09-09	29.8500	30.6000	29.8500	30.4000	+3.825%	103	3,314	-15.461%
2026-09-08	29.4000	29.7500	29.2800	29.2800	-10.046%	20	3,309	-12.227%
2026-09-04	31.0000	32.5500	31.0000	32.5500	-7.921%	110	3,400	-21.045%
2026-09-03	35.3500	35.3500	35.3500	35.3500	+2.168%	1	3,400	-27.298%
2026-09-02	35.1000	35.1000	34.6000	34.6000	-2.260%	98	3,399	-25.723%
2026-09-01	34.6000	35.4200	34.2300	35.4000	+6.787%	72	3,309	-27.401%
2026-08-31	33.7000	33.8500	32.8000	33.1500	-0.450%	20	3,305	-22.474%
2026-08-28	31.9000	33.8500	31.9000	33.3000	+6.731%	74	3,311	-22.823%
2026-08-27	33.0400	33.0400	31.2000	31.2000	-6.165%	17	3,282	-17.628%
2026-08-26	34.1000	34.1000	33.2500	33.2500	-3.623%	16	3,278	-22.707%
2026-08-25	34.5000	34.5000	34.5000	34.5000	-3.199%	23	3,278	-25.507%
2026-08-24	37.9000	37.9000	35.6400	35.6400	-1.082%	237	3,278	-27.890%
2026-08-21	36.1500	36.1500	36.0300	36.0300	-2.358%	3	3,347	-28.671%
2026-08-20	36.3000	37.0400	36.3000	36.9000	-1.862%	29	3,344	-30.352%
2026-08-19	37.2500	37.6000	37.2500	37.6000	+8.357%	165	3,349	-31.649%
2026-08-18	33.8500	34.7000	33.8500	34.7000	+13.584%	2	3,189	-25.937%
2026-08-17	31.2300	31.2300	30.5500	30.5500	-10.279%	2	3,187	-15.876%
2026-08-14	35.1000	35.1000	34.0500	34.0500	+3.495%	5	3,187	-24.523%
2026-08-13	33.8000	33.8000	32.4500	32.9000	-6.931%	36	3,186	-21.884%
2026-08-12	36.1000	36.1000	35.3500	35.3500	-11.181%	18	3,185	-27.298%
2026-08-11	40.5000	40.5000	39.8000	39.8000	-6.021%	8	3,179	-35.427%
2026-08-10	43.6000	43.6000	42.2000	42.3500	-3.990%	21	3,178	-39.315%
2026-08-07	47.5500	47.5500	44.1100	44.1100	-4.627%	14	3,174	-41.737%
2026-08-06	48.4500	48.4500	46.2500	46.2500	-5.804%	16	3,176	-44.432%
2026-08-05	49.3500	49.3500	49.0500	49.1000	+2.292%	32	3,177	-47.658%
2026-08-04	48.1700	48.5200	48.0000	48.0000	-7.958%	8	3,205	-46.458%
2026-08-03	52.4900	53.0500	52.1500	52.1500	+2.255%	67	3,202	-50.719%
2026-07-31	50.1800	51.0500	50.1800	51.0000	-0.971%	119	3,137	-49.608%
2026-07-30	52.8000	53.5500	51.2500	51.5000	-22.182%	870	3,258	-50.097%
2026-07-29	65.4800	67.2000	65.4800	66.1800	+6.228%	5	2,433	-61.167%
2026-07-28	65.0900	65.0900	62.1700	62.3000	+4.530%	1,855	2,431	-58.748%
2026-07-27	57.7500	59.6000	57.7500	59.6000	+8.759%	4	716	-56.879%
2026-07-24	54.8000	54.8000	54.8000	54.8000	+1.481%	1	715	-53.102%
2026-07-23	54.0000	54.0000	54.0000	54.0000	-0.185%	1	715	-52.407%
2026-07-21	55.4500	55.4500	54.1000	54.1000	-1.904%	3	714	-52.495%
2026-07-20	54.9500	55.1500	54.9500	55.1500	+0.273%	16	714	-53.400%
2026-07-17	54.4000	55.0000	54.0000	55.0000	+5.769%	8	700	-53.273%
2026-07-16	52.0000	52.0000	52.0000	52.0000	+3.606%	2	698	-50.577%
2026-07-15	50.1900	50.1900	50.1900	50.1900	+0.280%	1	696	-48.795%
2026-07-13	50.0500	50.0500	50.0500	50.0500	-4.302%	2	695	-48.651%
2026-07-08	51.4000	52.3000	51.4000	52.3000	-1.414%	4	695	-50.860%
2026-07-07	53.7800	53.7800	52.3500	53.0500	+15.956%	5	693	-51.555%
2026-07-06	43.8100	46.8500	43.8100	45.7500	-3.277%	578	688	-43.825%
2026-07-02	41.0000	47.3000	41.0000	47.3000	+32.679%	67	152	-45.666%
2026-06-29	35.6000	35.6500	35.6000	35.6500	-6.749%	2	152	-27.910%
2026-06-26	37.8300	38.2400	37.8300	38.2300	+4.425%	4	151	-32.775%
2026-06-25	36.5700	36.7100	36.5700	36.6100	-6.845%	3	151	-29.801%
2026-06-23	38.7000	39.3000	38.7000	39.3000	+11.268%	2	150	-34.606%
2026-06-22	35.6900	35.7500	35.3200	35.3200	-4.100%	11	148	-27.237%
2026-06-16	36.8300	36.8300	36.8300	36.8300	-14.745%	1	139	-30.220%
2026-06-11	41.7800	43.3000	41.7800	43.2000	-3.247%	3	138	-40.509%
2026-06-10	41.5000	44.6500	41.5000	44.6500	-0.667%	15	138	-42.441%
2026-06-09	46.7000	46.7000	44.9500	44.9500	+8.261%	8	138	-42.825%
2026-06-08	43.2500	43.2500	41.4300	41.5200	+3.670%	10	135	-38.102%
2026-06-02	40.9200	40.9200	39.5900	40.0500	-4.643%	101	133	-35.830%
2026-06-01	42.0000	42.0000	42.0000	42.0000	+2.941%	5	144	-38.810%
2026-05-28	41.0000	41.0000	40.8000	40.8000	+0.617%	2	144	-37.010%
2026-05-27	40.5500	40.5500	40.5500	40.5500	-4.024%	1	143	-36.621%
2026-05-26	41.2000	42.2500	41.2000	42.2500	-1.561%	3	143	-39.172%
2026-05-22	43.2000	43.3500	42.9200	42.9200	-5.980%	24	143	-40.121%
2026-05-21	45.6500	45.6500	45.6500	45.6500	-11.394%	15	161	-43.702%
2026-05-19	51.5200	51.5200	51.5200	51.5200	+2.937%	15	161	-50.116%
2026-05-18	50.0000	50.0500	49.9500	50.0500	+4.598%	6	161	-48.651%
2026-05-15	48.0000	49.1500	47.8500	47.8500	+4.022%	102	161	-46.290%
2026-05-11	45.5000	46.0000	45.1400	46.0000	+2.222%	32	55	-44.130%
2026-05-06	46.0100	46.0100	45.0000	45.0000	-9.054%	2	29	-42.889%
2026-05-05	49.6000	49.6000	49.4700	49.4800	-8.708%	8	28	-48.060%
2026-05-04	54.2000	54.2000	54.2000	54.2000	-1.185%	1	24	-52.583%
2026-05-01	55.2500	55.2500	54.8500	54.8500	-3.772%	2	23	-53.145%
2026-04-28	60.0200	60.0200	57.0000	57.0000	+4.129%	6	23	-54.912%
2026-04-27	54.7400	54.7400	54.7400	54.7400	-2.250%	1	22	-53.051%
2026-04-23	55.2000	56.0000	55.0000	56.0000	+4.673%	3	21	-54.107%
2026-04-22	53.5000	53.5000	53.5000	53.5000	-4.036%	1	20	-51.963%
2026-04-21	55.0000	55.7500	55.0000	55.7500	+7.212%	2	17	-53.901%
2026-04-14	52.0000	52.0000	52.0000	52.0000	-16.197%	1	17	-50.577%
2026-04-08	62.0500	62.0500	62.0500	62.0500	-22.631%	15	16	-58.582%
2026-03-30	80.2000	80.2000	80.2000	80.2000	+24.825%	2	1	-67.955%
2026-03-24	64.2500	64.2500	64.2500	64.2500	+2.017%	1	1	-60.000%
2026-02-24	63.5000	63.5000	62.9800	62.9800	0.000%	2	0	-59.193%