Dark

LRCX20280121P140
LRCX Jan 21 2028 140.00 Put (LRCX280121P00140000)
option OPRA

EOD

Sep 23, 2026

8.50-11.458%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.5000	8.5000	8.5000	8.5000	-11.458%	1	641	0.000%
2026-09-22	9.6000	9.6000	9.6000	9.6000	-2.834%	1	641	-11.458%
2026-09-18	9.8800	9.8800	9.8800	9.8800	-7.664%	10	641	-13.968%
2026-09-17	10.7000	10.7000	10.7000	10.7000	-3.604%	10	646	-20.561%
2026-09-15	11.1000	11.1000	11.1000	11.1000	+8.293%	3	636	-23.423%
2026-08-28	10.2500	10.2500	10.2500	10.2500	-8.808%	1	633	-17.073%
2026-08-25	11.2400	11.2400	11.2400	11.2400	-5.148%	4	633	-24.377%
2026-08-19	11.8500	11.8500	11.8500	11.8500	-4.435%	1	637	-28.270%
2026-08-13	12.4000	12.4000	12.4000	12.4000	-21.767%	1	636	-31.452%
2026-08-10	15.8500	15.8500	15.8500	15.8500	-13.151%	6	637	-46.372%
2026-08-06	18.2500	18.2500	18.2500	18.2500	-9.653%	1	637	-53.425%
2026-08-03	20.2000	20.2000	20.2000	20.2000	-21.705%	1	636	-57.921%
2026-07-29	25.8000	25.8000	25.8000	25.8000	+1.176%	10	637	-67.054%
2026-07-28	25.5000	25.5000	25.5000	25.5000	+4.723%	6	637	-66.667%
2026-07-27	23.5400	24.4500	23.5100	24.3500	+9.487%	25	637	-65.092%
2026-07-21	22.3000	22.3000	22.2400	22.2400	-3.765%	2	615	-61.781%
2026-07-20	22.5000	23.1100	22.3200	23.1100	+15.262%	9	615	-63.219%
2026-07-13	20.0500	20.0500	20.0500	20.0500	+0.906%	1	612	-57.606%
2026-07-10	20.0400	20.0400	19.8700	19.8700	-2.502%	2	612	-57.222%
2026-07-08	20.3500	20.5200	20.2000	20.3800	-2.999%	36	611	-58.292%
2026-07-07	21.0100	21.0100	21.0100	21.0100	+11.994%	1	613	-59.543%
2026-07-06	18.7600	18.7600	18.7600	18.7600	+1.132%	1	613	-54.691%
2026-07-02	17.0100	18.5500	17.0100	18.5500	+12.697%	2	611	-54.178%
2026-07-01	16.4600	16.4600	16.4600	16.4600	+17.655%	1	611	-48.360%
2026-06-30	13.9900	13.9900	13.9900	13.9900	+3.095%	2	610	-39.242%
2026-06-17	14.0000	14.0000	13.5700	13.5700	+0.892%	2	611	-37.362%
2026-06-15	13.4500	13.4500	13.4500	13.4500	-6.272%	1	611	-36.803%
2026-06-12	14.3500	14.3500	14.3500	14.3500	-5.963%	1	611	-40.767%
2026-06-11	15.2600	15.2600	15.2600	15.2600	+5.899%	2	611	-44.299%
2026-06-09	14.4100	14.4100	14.4100	14.4100	-7.032%	2	609	-41.013%
2026-06-05	15.5000	15.5000	15.5000	15.5000	+10.399%	2	609	-45.161%
2026-06-04	15.1900	15.1900	14.0400	14.0400	-3.172%	3	607	-39.459%
2026-05-27	14.5000	14.5000	14.5000	14.5000	-6.452%	1	605	-41.379%
2026-05-21	15.5000	15.5000	15.5000	15.5000	-6.061%	2	604	-45.161%
2026-05-20	16.5000	16.5000	16.5000	16.5000	-4.348%	1	604	-48.485%
2026-05-19	17.2500	17.2500	17.2500	17.2500	+4.482%	1	603	-50.725%
2026-05-18	16.5100	16.5100	16.5100	16.5100	+0.548%	1	603	-48.516%
2026-05-15	16.4200	16.4200	16.4200	16.4200	+10.572%	2	603	-48.234%
2026-05-13	14.8500	14.8500	14.8500	14.8500	-2.750%	1	602	-42.761%
2026-05-06	15.5500	15.5500	15.0000	15.2700	-13.484%	6	602	-44.335%
2026-05-04	17.6500	17.6500	17.6500	17.6500	-7.640%	2	599	-51.841%
2026-04-28	19.1100	19.1100	19.1100	19.1100	+3.019%	1	597	-55.521%
2026-04-22	18.5500	18.5500	18.5500	18.5500	-7.157%	15	597	-54.178%
2026-04-09	19.9800	19.9800	19.9800	19.9800	-17.608%	1	597	-57.457%
2026-04-06	24.2500	24.2500	24.2500	24.2500	-7.970%	10	597	-64.948%
2026-04-02	26.8000	26.8000	26.3300	26.3500	+6.036%	87	544	-67.742%
2026-03-26	24.8500	24.8500	24.8500	24.8500	-17.304%	105	544	-65.795%
2026-03-09	30.0500	30.0500	30.0500	30.0500	+7.706%	5	439	-71.714%
2026-03-06	27.9000	27.9000	27.9000	27.9000	+17.970%	5	439	-69.534%
2026-03-04	23.6000	23.6500	23.6000	23.6500	+18.250%	2	435	-64.059%
2026-02-25	20.0000	20.0000	20.0000	20.0000	-1.235%	1	435	-57.500%
2026-02-20	20.2500	20.2500	20.2500	20.2500	-7.534%	1	435	-58.025%
2026-02-12	21.9000	21.9000	21.9000	21.9000	-7.634%	1	435	-61.187%
2026-02-04	23.7100	23.7100	23.7100	23.7100	+20.051%	1	435	-64.150%
2026-01-30	19.8000	19.8200	19.7100	19.7500	+2.332%	18	434	-56.962%
2026-01-29	19.3000	19.3000	19.3000	19.3000	-0.258%	1	433	-55.959%
2026-01-28	19.3500	19.3500	19.3500	19.3500	-2.519%	1	433	-56.072%
2026-01-27	19.8500	19.8500	19.8500	19.8500	-3.641%	1	433	-57.179%
2026-01-21	20.5000	20.7000	20.5000	20.6000	-6.872%	3	432	-58.738%
2026-01-06	22.0000	22.1200	22.0000	22.1200	-8.784%	2	433	-61.573%
2026-01-05	24.2500	24.2500	24.2500	24.2500	+1.464%	1	434	-64.948%
2026-01-02	23.9000	23.9000	23.9000	23.9000	-4.781%	1	434	-64.435%
2025-12-30	25.1000	25.4000	25.1000	25.1000	+4.149%	142	433	-66.135%
2025-12-26	24.3400	24.3400	24.1000	24.1000	-3.407%	2	399	-64.730%
2025-12-23	24.9500	24.9500	24.9500	24.9500	+0.605%	1	400	-65.932%
2025-12-22	24.8000	24.8000	24.8000	24.8000	-4.025%	1	399	-65.726%
2025-12-19	25.8400	25.8400	25.8400	25.8400	-12.997%	1	398	-67.105%
2025-12-01	29.7000	29.7000	29.7000	29.7000	-4.194%	1	398	-71.380%
2025-11-25	32.4700	32.4700	31.0000	31.0000	-3.125%	2	398	-72.581%
2025-11-24	32.0000	32.0000	32.0000	32.0000	-6.487%	2	399	-73.438%
2025-11-20	34.2200	34.2200	34.2200	34.2200	+2.763%	2	399	-75.161%
2025-11-18	33.3000	33.3000	33.3000	33.3000	+21.091%	2	398	-74.474%
2025-11-12	27.5000	27.5000	27.5000	27.5000	-1.434%	1	400	-69.091%
2025-11-11	27.9000	27.9000	27.9000	27.9000	+8.350%	1	400	-69.534%
2025-11-05	25.7500	25.7500	25.7500	25.7500	-0.155%	1	399	-66.990%
2025-10-29	25.1900	25.7900	25.1900	25.7900	-11.799%	392	398	-67.041%
2025-10-23	30.1600	30.1600	29.2400	29.2400	-2.076%	2	6	-70.930%
2025-10-21	29.8600	29.8600	29.8600	29.8600	-5.357%	1	5	-71.534%
2025-10-14	33.0700	33.0700	31.5500	31.5500	+11.879%	3	5	-73.059%
2025-10-02	28.0500	28.2000	28.0500	28.2000	-2.759%	3	3	-69.858%
2025-10-01	30.1000	30.2500	28.9700	29.0000	-8.517%	5	6	-70.690%
2025-09-29	31.7000	31.7000	31.7000	31.7000	0.000%	1	1	-73.186%