Dark

LRCX20270617P270
LRCX Jun 17 2027 270.00 Put (LRCX270617P00270000)
option OPRA

EOD

Sep 29, 2026

34.15-8.445%(-3.15)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.9000	34.1500	33.8000	34.1500	-8.445%	17	970	0.000%
2026-09-28	37.3000	37.3000	37.3000	37.3000	+4.190%	4	969	-8.445%
2026-09-25	36.0000	36.0000	35.8000	35.8000	-7.613%	2	973	-4.609%
2026-09-24	39.5000	39.5000	38.7500	38.7500	+1.813%	13	973	-11.871%
2026-09-23	38.0600	38.0600	38.0600	38.0600	-1.781%	2	967	-10.273%
2026-09-22	39.9000	39.9000	38.7500	38.7500	-3.607%	43	969	-11.871%
2026-09-21	41.9600	41.9600	39.5500	40.2000	-11.454%	45	969	-15.050%
2026-09-18	46.5000	46.5000	44.8600	45.4000	-6.392%	20	954	-24.780%
2026-09-14	48.5000	48.5000	48.5000	48.5000	+17.633%	1	954	-29.588%
2026-09-11	41.4900	41.4900	41.2300	41.2300	-1.008%	2	953	-17.172%
2026-09-10	41.8000	41.9500	41.6500	41.6500	+6.250%	38	953	-18.007%
2026-09-09	39.1000	39.2000	39.1000	39.2000	+1.951%	10	948	-12.883%
2026-09-08	37.2800	38.4500	37.2800	38.4500	-5.412%	5	948	-11.183%
2026-09-04	40.8000	40.8000	40.4500	40.6500	-9.060%	10	950	-15.990%
2026-09-01	43.5500	44.7500	43.5500	44.7000	+6.555%	4	950	-23.602%
2026-08-31	42.9700	43.1800	41.9500	41.9500	-0.474%	571	950	-18.594%
2026-08-28	41.0500	43.0000	40.2300	42.1500	+1.935%	130	490	-18.980%
2026-08-27	41.2000	41.5000	41.2000	41.3500	-1.195%	11	462	-17.412%
2026-08-26	43.2000	43.2500	41.6500	41.8500	-3.571%	19	453	-18.399%
2026-08-25	43.4000	43.4000	43.4000	43.4000	-3.125%	12	444	-21.313%
2026-08-24	47.4500	47.4500	44.8000	44.8000	-2.925%	14	432	-23.772%
2026-08-19	46.1000	46.1500	46.1000	46.1500	+5.245%	4	423	-26.002%
2026-08-18	44.1000	44.1500	43.8500	43.8500	+14.791%	69	421	-22.121%
2026-08-17	40.5000	40.6000	38.2000	38.2000	-9.906%	41	357	-10.602%
2026-08-14	42.4000	42.4000	42.4000	42.4000	+2.169%	1	351	-19.458%
2026-08-13	43.5000	43.5000	41.1500	41.5000	-6.321%	7	350	-17.711%
2026-08-12	44.3000	44.3000	44.3000	44.3000	-10.324%	120	349	-22.912%
2026-08-11	49.4500	49.4500	49.4000	49.4000	-6.173%	13	229	-30.870%
2026-08-10	53.1500	53.1500	52.6500	52.6500	-5.898%	10	236	-35.138%
2026-08-07	56.0000	56.0000	55.9500	55.9500	-5.250%	37	226	-38.963%
2026-08-05	59.3500	59.3500	59.0500	59.0500	+1.898%	20	202	-42.168%
2026-08-04	57.9500	57.9500	57.9500	57.9500	-9.311%	1	193	-41.070%
2026-07-30	63.5900	64.3000	60.1500	63.9000	-19.774%	19	192	-46.557%
2026-07-29	79.6500	79.6500	79.6500	79.6500	+6.328%	7	183	-57.125%
2026-07-28	73.9500	74.9100	73.7000	74.9100	+9.039%	3	183	-54.412%
2026-07-27	71.9200	71.9200	68.7000	68.7000	+6.429%	18	181	-50.291%
2026-07-23	64.5500	64.5500	64.5500	64.5500	-2.566%	6	176	-47.095%
2026-07-22	65.9000	66.2500	64.6500	66.2500	+4.331%	4	171	-48.453%
2026-07-17	63.5000	63.5000	63.5000	63.5000	+4.098%	4	169	-46.220%
2026-07-16	61.0000	61.0000	61.0000	61.0000	+2.867%	2	169	-44.016%
2026-07-15	59.2000	59.3500	59.2000	59.3000	+4.956%	18	169	-42.411%
2026-07-14	56.5500	56.5500	56.3500	56.5000	-5.597%	7	168	-39.558%
2026-07-13	59.6000	59.8500	59.6000	59.8500	+7.741%	3	167	-42.941%
2026-07-09	56.1500	56.1500	55.5500	55.5500	-14.604%	5	164	-38.524%
2026-07-07	63.9200	65.0500	62.0000	65.0500	+15.398%	6	164	-47.502%
2026-07-02	52.6000	56.3700	52.3000	56.3700	+17.438%	9	165	-39.418%
2026-07-01	48.0000	48.0000	48.0000	48.0000	+15.663%	1	165	-28.854%
2026-06-30	41.5000	41.5000	41.5000	41.5000	-4.378%	2	164	-17.711%
2026-06-29	43.2000	43.4000	43.2000	43.4000	-6.907%	2	165	-21.313%
2026-06-26	46.4900	46.6200	46.4900	46.6200	+0.043%	2	165	-26.748%
2026-06-23	46.9500	46.9500	46.6000	46.6000	+9.906%	2	165	-26.717%
2026-06-22	42.4000	42.4000	42.4000	42.4000	+0.426%	55	164	-19.458%
2026-06-15	43.3900	43.5000	42.2200	42.2200	-9.825%	43	109	-19.114%
2026-06-12	46.8200	46.8200	46.8200	46.8200	-13.135%	1	80	-27.061%
2026-06-10	49.9500	53.9000	49.9500	53.9000	+5.376%	3	80	-36.642%
2026-06-09	49.3000	51.1500	49.3000	51.1500	+1.347%	8	78	-33.236%
2026-06-08	50.4600	50.4700	50.4600	50.4700	-2.980%	2	74	-32.336%
2026-06-05	52.0200	52.0200	52.0200	52.0200	+11.273%	1	75	-34.352%
2026-06-03	47.9500	47.9500	46.6000	46.7500	-4.786%	5	74	-26.952%
2026-06-02	48.9000	49.1000	48.9000	49.1000	-3.725%	16	74	-30.448%
2026-05-26	51.0000	51.0000	51.0000	51.0000	-14.801%	1	66	-33.039%
2026-05-20	59.8600	59.8600	59.8600	59.8600	-3.747%	1	67	-42.950%
2026-05-19	62.1900	62.1900	62.1900	62.1900	+5.496%	15	52	-45.088%
2026-05-15	58.9500	58.9500	58.9500	58.9500	+4.800%	20	52	-42.070%
2026-05-06	56.2500	56.2500	56.2500	56.2500	-5.921%	1	40	-39.289%
2026-05-05	61.5000	61.5000	59.7700	59.7900	-9.065%	3	41	-42.883%
2026-05-04	65.8000	65.8000	65.6000	65.7500	-0.228%	46	39	-48.061%
2026-05-01	66.7800	67.0900	65.9000	65.9000	-6.921%	7	13	-48.179%
2026-04-28	71.8200	73.4500	70.5000	70.8000	+2.832%	5	13	-51.766%
2026-04-23	67.0100	69.5000	67.0100	68.8500	+6.201%	5	15	-50.399%
2026-04-22	64.8300	64.8300	64.8300	64.8300	-2.438%	1	12	-47.324%
2026-04-21	66.4500	66.4500	66.4500	66.4500	+4.893%	10	12	-48.608%
2026-04-14	63.9000	64.1200	63.3000	63.3500	-5.094%	7	14	-46.093%
2026-04-10	66.7500	66.7500	66.7500	66.7500	-9.492%	1	12	-48.839%
2026-02-24	73.9000	73.9000	73.5000	73.7500	-12.990%	16	11	-53.695%
2026-02-06	84.7600	84.7600	84.7600	84.7600	-3.824%	1	5	-59.710%
2026-02-05	91.7500	91.7500	88.1300	88.1300	+20.561%	4	5	-61.250%
2026-01-29	73.2300	73.2300	73.1000	73.1000	0.000%	5	5	-53.283%