Dark

LRCX20270617P280
LRCX Jun 17 2027 280.00 Put (LRCX270617P00280000)
option OPRA

EOD

Sep 29, 2026

38.05-5.607%(-2.26)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.2400	38.0500	37.2400	38.0500	-5.607%	37	1,013	0.000%
2026-09-28	40.7500	40.7500	40.0900	40.3100	+1.028%	8	1,002	-5.607%
2026-09-25	40.5500	40.6000	39.9000	39.9000	-7.532%	7	1,002	-4.637%
2026-09-24	43.1500	43.1500	43.1500	43.1500	-3.683%	6	1,000	-11.819%
2026-09-21	46.8800	46.8800	44.8000	44.8000	-10.846%	8	994	-15.067%
2026-09-18	50.2500	50.2500	50.2500	50.2500	-9.427%	1	996	-24.279%
2026-09-17	55.4800	55.4800	55.4800	55.4800	+1.463%	2	995	-31.417%
2026-09-14	54.6800	54.6800	54.6800	54.6800	+18.355%	1	993	-30.413%
2026-09-11	47.4500	47.4500	46.2000	46.2000	-2.962%	15	992	-17.641%
2026-09-10	46.8500	47.7200	46.5500	47.6100	+8.823%	29	986	-20.080%
2026-09-09	43.8500	43.8500	43.7500	43.7500	+1.390%	5	977	-13.029%
2026-09-08	43.1500	43.1500	43.1500	43.1500	-4.218%	3	977	-11.819%
2026-09-04	45.0500	45.0500	45.0500	45.0500	-8.155%	2	976	-15.538%
2026-09-03	50.4000	50.4000	49.0500	49.0500	-1.605%	7	976	-22.426%
2026-09-01	49.4000	50.2700	49.4000	49.8500	+6.631%	35	983	-23.671%
2026-08-31	46.7500	46.7500	46.7500	46.7500	+1.741%	1	970	-18.610%
2026-08-28	45.9500	45.9500	45.9500	45.9500	-0.109%	2	970	-17.193%
2026-08-27	46.0000	46.2000	45.9500	46.0000	-3.056%	20	968	-17.283%
2026-08-26	47.9000	47.9000	47.4500	47.4500	-1.658%	3	950	-19.810%
2026-08-25	48.2500	48.2500	48.2500	48.2500	-1.026%	7	947	-21.140%
2026-08-24	53.1000	53.1500	48.7500	48.7500	-2.108%	489	940	-21.949%
2026-08-21	49.0500	50.1500	49.0500	49.8000	-1.736%	15	718	-23.594%
2026-08-20	50.6800	50.6800	50.6800	50.6800	+6.136%	1	724	-24.921%
2026-08-18	47.3900	48.8500	47.3900	47.7500	+1.380%	56	724	-20.314%
2026-08-14	46.0500	48.4500	46.0500	47.1000	+2.503%	13	669	-19.214%
2026-08-13	46.5100	46.5100	45.9500	45.9500	-7.153%	38	664	-17.193%
2026-08-12	49.7000	49.8500	49.1900	49.4900	-8.774%	23	627	-23.116%
2026-08-11	54.5000	54.9000	54.2500	54.2500	-6.466%	306	623	-29.862%
2026-08-10	58.0000	58.0000	58.0000	58.0000	-11.934%	7	358	-34.397%
2026-08-06	65.8600	65.8600	65.8600	65.8600	+4.209%	2	358	-42.226%
2026-08-05	64.5500	64.5500	63.1500	63.2000	+0.127%	116	360	-39.794%
2026-08-04	63.2000	63.2000	63.1200	63.1200	-7.245%	5	301	-39.718%
2026-08-03	68.0500	68.0500	68.0500	68.0500	+2.562%	1	301	-44.085%
2026-07-31	66.1500	66.3500	66.1500	66.3500	-3.841%	35	300	-42.653%
2026-07-30	69.6000	69.6000	69.0000	69.0000	-19.814%	11	300	-44.855%
2026-07-29	84.9200	86.0500	84.9200	86.0500	+1.081%	15	290	-55.782%
2026-07-28	80.8300	85.1300	80.8300	85.1300	+14.885%	22	282	-55.304%
2026-07-27	77.3000	77.3000	74.0000	74.1000	+3.709%	105	300	-48.650%
2026-07-24	70.8500	71.4500	70.8500	71.4500	+2.880%	15	203	-46.746%
2026-07-21	69.4500	69.4500	69.4500	69.4500	-1.699%	1	199	-45.212%
2026-07-20	70.6500	70.6500	70.6500	70.6500	+1.699%	1	198	-46.143%
2026-07-17	69.3300	69.4700	69.0000	69.4700	+2.842%	23	198	-45.228%
2026-07-16	65.1500	67.5500	65.1500	67.5500	+0.596%	3	178	-43.671%
2026-07-15	62.5500	67.1500	62.5500	67.1500	+9.187%	3	176	-43.336%
2026-07-14	61.5000	61.5000	61.5000	61.5000	-7.658%	3	175	-38.130%
2026-07-08	66.1500	66.6000	66.1500	66.6000	-1.260%	14	172	-42.868%
2026-07-07	68.6500	68.6500	67.4500	67.4500	+10.846%	4	168	-43.588%
2026-07-02	60.8500	60.8500	60.8500	60.8500	+17.335%	1	169	-37.469%
2026-07-01	51.8000	51.9600	51.8000	51.8600	+15.578%	3	169	-26.629%
2026-06-30	44.8700	44.8700	44.8700	44.8700	-12.157%	1	167	-15.199%
2026-06-26	50.1200	51.2000	50.1200	51.0800	+5.428%	3	166	-25.509%
2026-06-25	48.2500	48.5000	48.2500	48.4500	+3.349%	22	164	-21.465%
2026-06-22	47.0000	47.0000	46.8800	46.8800	-4.580%	2	158	-18.835%
2026-06-16	49.1300	49.1300	49.1300	49.1300	+2.654%	10	158	-22.552%
2026-06-15	47.8600	47.8600	47.8600	47.8600	-13.766%	2	148	-20.497%
2026-06-11	55.5000	55.5000	55.5000	55.5000	-5.371%	1	146	-31.441%
2026-06-10	58.6000	58.6500	58.6000	58.6500	+6.366%	2	145	-35.124%
2026-06-08	55.0000	55.3100	55.0000	55.1400	-3.449%	5	145	-30.994%
2026-06-05	56.2500	57.1100	56.2500	57.1100	+7.350%	3	145	-33.374%
2026-06-04	54.6000	54.6000	53.2000	53.2000	+3.906%	25	143	-28.477%
2026-06-03	51.1000	51.2000	51.1000	51.2000	-5.132%	6	120	-25.684%
2026-06-02	53.7500	54.1300	53.7500	53.9700	-5.894%	48	120	-29.498%
2026-05-22	57.4500	57.4500	57.3500	57.3500	-10.264%	2	100	-33.653%
2026-05-20	64.0000	64.0000	63.9100	63.9100	+5.636%	33	99	-40.463%
2026-05-14	59.9600	60.5000	59.9600	60.5000	-5.469%	45	97	-37.107%
2026-05-12	64.0000	64.0000	64.0000	64.0000	+4.763%	1	56	-40.547%
2026-05-06	59.7000	61.0900	59.7000	61.0900	-15.738%	45	56	-37.715%
2026-05-04	72.4000	72.5000	72.4000	72.5000	-6.452%	2	16	-47.517%
2026-04-28	77.5500	77.5500	77.5000	77.5000	+7.133%	2	15	-50.903%
2026-04-27	72.2800	72.3400	72.2800	72.3400	-0.427%	2	14	-47.401%
2026-04-22	72.6500	72.6500	72.6500	72.6500	+1.537%	1	12	-47.626%
2026-04-21	71.6000	71.6000	71.5500	71.5500	+4.148%	2	11	-46.820%
2026-04-14	69.7500	69.9100	68.7000	68.7000	-9.854%	11	11	-44.614%
2026-04-09	76.2100	76.2100	76.2100	76.2100	-17.388%	3	3	-50.072%
2026-04-06	92.6500	92.6500	92.2500	92.2500	-1.652%	2	1	-58.753%
2026-03-26	93.6500	93.8000	93.6500	93.8000	0.000%	2	1	-59.435%