Dark

LRCX20280121P150
LRCX Jan 21 2028 150.00 Put (LRCX280121P00150000)
option OPRA

EOD

Sep 29, 2026

8.95-14.190%(-1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.9500	8.9500	8.9500	8.9500	-14.190%	1	234	0.000%
2026-09-24	10.4300	10.4300	10.4300	10.4300	-0.382%	1	235	-14.190%
2026-09-23	10.4700	10.4700	10.4700	10.4700	-18.837%	5	236	-14.518%
2026-09-16	12.9000	12.9000	12.9000	12.9000	-1.901%	1	231	-30.620%
2026-09-15	13.1500	13.1500	13.1500	13.1500	-1.128%	1	232	-31.939%
2026-09-14	13.3000	13.3000	13.3000	13.3000	+9.285%	1	233	-32.707%
2026-09-02	12.2300	12.2300	12.1700	12.1700	-1.218%	7	232	-26.459%
2026-08-31	13.2000	13.2000	12.3200	12.3200	-2.992%	2	237	-27.354%
2026-08-27	12.7000	12.7000	12.7000	12.7000	-8.961%	3	237	-29.528%
2026-08-24	13.9500	13.9500	13.9500	13.9500	-4.387%	4	237	-35.842%
2026-08-21	14.5900	14.5900	14.5900	14.5900	-2.733%	1	237	-38.657%
2026-08-19	15.0000	15.0000	15.0000	15.0000	+6.762%	1	237	-40.333%
2026-08-18	14.2000	14.2000	14.0500	14.0500	+0.214%	7	236	-36.299%
2026-08-17	14.0200	14.0200	14.0200	14.0200	-1.268%	10	234	-36.163%
2026-08-14	14.2000	14.2000	14.2000	14.2000	-1.730%	10	234	-36.972%
2026-08-13	14.5000	14.5000	14.4500	14.4500	-9.119%	2	225	-38.062%
2026-08-12	15.9000	15.9000	15.9000	15.9000	-25.527%	2	225	-43.711%
2026-08-06	21.3500	21.3500	21.3500	21.3500	+0.471%	1	227	-58.080%
2026-08-04	21.3200	21.3200	20.9000	21.2500	-7.809%	15	226	-57.882%
2026-08-03	23.0500	23.0500	23.0500	23.0500	+3.132%	1	211	-61.171%
2026-07-31	22.0000	23.0000	22.0000	22.3500	-3.830%	12	210	-59.955%
2026-07-30	23.7500	23.7500	23.2400	23.2400	-22.533%	6	207	-61.489%
2026-07-29	30.0000	30.0000	30.0000	30.0000	+7.720%	1	212	-70.167%
2026-07-27	27.8500	27.8500	27.8500	27.8500	+9.216%	2	212	-67.864%
2026-07-21	25.7000	25.8500	25.5000	25.5000	-5.591%	34	212	-64.902%
2026-07-20	25.3000	27.0100	25.3000	27.0100	+4.487%	22	212	-66.864%
2026-07-17	26.1000	26.6500	25.2000	25.8500	+5.081%	89	207	-65.377%
2026-07-16	24.6000	24.6000	24.6000	24.6000	+1.653%	10	222	-63.618%
2026-07-15	23.5500	24.2000	23.5500	24.2000	+8.277%	4	212	-63.017%
2026-07-14	22.3500	22.3500	22.3500	22.3500	-4.077%	1	213	-59.955%
2026-07-13	22.8000	23.3000	22.8000	23.3000	+2.373%	2	213	-61.588%
2026-07-10	22.7100	22.7600	22.5600	22.7600	-4.969%	12	212	-60.677%
2026-07-08	23.9500	23.9500	23.9500	23.9500	+2.132%	2	218	-62.630%
2026-07-07	23.4500	23.4500	23.4500	23.4500	+8.766%	2	218	-61.834%
2026-07-06	20.7500	21.5600	20.7500	21.5600	+2.326%	4	216	-58.488%
2026-07-02	19.5000	21.0700	19.5000	21.0700	+29.264%	12	219	-57.523%
2026-06-30	16.3000	16.3000	16.3000	16.3000	+3.295%	1	219	-45.092%
2026-06-22	15.7800	15.7800	15.7800	15.7800	-0.253%	1	220	-43.283%
2026-06-17	15.8200	15.8200	15.8200	15.8200	-0.441%	1	221	-43.426%
2026-06-16	15.6000	16.0000	15.6000	15.8900	-15.926%	4	221	-43.675%
2026-06-10	18.9000	18.9000	18.9000	18.9000	+3.279%	3	220	-52.646%
2026-06-09	18.3000	18.3000	18.3000	18.3000	+2.751%	2	220	-51.093%
2026-06-08	17.8100	17.8100	17.8100	17.8100	-1.602%	1	220	-49.747%
2026-06-05	17.3000	18.1000	17.3000	18.1000	+9.366%	4	220	-50.552%
2026-06-04	16.8400	16.8400	16.5500	16.5500	-3.555%	4	218	-45.921%
2026-06-01	17.1600	17.1600	17.1600	17.1600	-2.611%	1	215	-47.844%
2026-05-22	17.6200	17.6200	17.6200	17.6200	-1.509%	1	214	-49.205%
2026-05-13	17.8900	17.8900	17.8900	17.8900	-1.433%	7	214	-49.972%
2026-05-11	18.1500	18.1500	18.1500	18.1500	-0.548%	1	214	-50.689%
2026-05-06	18.2500	18.3300	18.0600	18.2500	-4.948%	4	214	-50.959%
2026-05-05	19.1000	19.2000	19.1000	19.2000	-13.708%	8	214	-53.385%
2026-04-28	22.8500	22.8500	22.2500	22.2500	-0.670%	13	214	-59.775%
2026-04-21	22.4000	22.4000	22.4000	22.4000	+7.177%	3	224	-60.045%
2026-04-20	20.9000	20.9000	20.9000	20.9000	+0.674%	25	221	-57.177%
2026-04-17	20.8500	21.0500	20.7600	20.7600	-8.142%	114	196	-56.888%
2026-04-13	20.5500	22.6000	20.5500	22.6000	-14.878%	4	140	-60.398%
2026-03-25	27.0000	27.0000	26.5500	26.5500	-8.417%	6	141	-66.290%
2026-03-16	28.9900	28.9900	28.9900	28.9900	-9.857%	1	137	-69.127%
2026-03-06	32.1600	32.1600	32.1600	32.1600	+8.283%	5	136	-72.170%
2026-03-05	29.6500	29.7000	29.6500	29.7000	+13.837%	16	133	-69.865%
2026-02-27	26.0900	26.0900	26.0900	26.0900	+11.591%	1	117	-65.696%
2026-02-24	23.3800	23.3800	23.3800	23.3800	-1.558%	5	117	-61.719%
2026-02-20	23.7500	23.7500	23.7500	23.7500	-5.378%	1	117	-62.316%
2026-02-19	25.1000	25.1000	25.1000	25.1000	+11.062%	1	117	-64.343%
2026-01-29	22.6000	22.6000	22.6000	22.6000	-2.670%	1	116	-60.398%
2026-01-27	23.2200	23.2200	23.2200	23.2200	-3.851%	1	115	-61.456%
2026-01-22	24.1500	24.1500	24.1500	24.1500	+0.625%	1	116	-62.940%
2026-01-16	24.0000	24.0000	24.0000	24.0000	-0.498%	4	112	-62.708%
2026-01-15	24.1200	24.1200	24.1200	24.1200	-8.114%	2	112	-62.894%
2026-01-14	26.2500	26.2500	26.2500	26.2500	+6.448%	5	114	-65.905%
2026-01-13	25.0000	25.0000	24.6600	24.6600	-5.008%	2	112	-63.706%
2026-01-06	25.9800	25.9800	25.8700	25.9600	-11.309%	4	111	-65.524%
2026-01-02	29.2700	29.2700	29.2700	29.2700	-1.348%	5	112	-69.423%
2025-12-30	29.6800	29.6800	29.6700	29.6700	+1.090%	2	112	-69.835%
2025-12-23	29.3500	29.3500	29.3500	29.3500	+0.686%	1	111	-69.506%
2025-12-22	29.6500	29.6500	29.1500	29.1500	-6.720%	2	111	-69.297%
2025-12-10	31.2500	31.2500	31.2500	31.2500	-16.107%	1	110	-71.360%
2025-11-14	37.2500	37.2500	37.2500	37.2500	+14.615%	2	110	-75.973%
2025-11-12	32.5000	32.5000	32.5000	32.5000	-1.664%	1	113	-72.462%
2025-11-11	33.0500	33.0500	33.0500	33.0500	+4.754%	1	113	-72.920%
2025-11-06	31.5500	31.5500	31.5500	31.5500	+0.606%	1	113	-71.632%
2025-11-03	31.4500	31.4500	31.3600	31.3600	+3.158%	3	111	-71.460%
2025-10-30	30.4000	30.4000	30.4000	30.4000	-2.376%	50	111	-70.559%
2025-10-29	31.1400	31.1400	31.1400	31.1400	-0.828%	2	111	-71.259%
2025-10-27	31.1200	31.4000	31.1200	31.4000	-4.327%	51	59	-71.497%
2025-10-24	33.6700	33.6700	32.8200	32.8200	-6.362%	2	59	-72.730%
2025-10-07	35.0500	35.0500	35.0500	35.0500	+3.514%	1	59	-74.465%
2025-10-03	33.8600	33.8600	33.8600	33.8600	+2.451%	1	58	-73.568%
2025-10-02	32.6000	33.1000	32.3500	33.0500	-3.644%	6	57	-72.920%
2025-10-01	34.3000	34.3000	34.3000	34.3000	-9.523%	50	51	-73.907%
2025-09-29	37.9100	37.9100	37.9100	37.9100	0.000%	1	1	-76.391%