Dark

LRCX20280121P180
LRCX Jan 21 2028 180.00 Put (LRCX280121P00180000)
option OPRA

EOD

Sep 29, 2026

15.95-6.176%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.9500	15.9500	15.9500	15.9500	-6.176%	1	838	0.000%
2026-09-25	17.0000	17.0000	17.0000	17.0000	-5.556%	1	838	-6.176%
2026-09-24	18.0000	18.0000	18.0000	18.0000	-13.127%	1	838	-11.389%
2026-09-18	21.7500	21.7500	20.7200	20.7200	-4.384%	2	837	-23.021%
2026-09-16	21.6700	21.6700	21.6700	21.6700	-3.689%	1	836	-26.396%
2026-09-15	22.5000	22.5000	22.5000	22.5000	+2.412%	1	836	-29.111%
2026-09-14	21.9700	21.9700	21.9700	21.9700	+12.782%	1	835	-27.401%
2026-09-11	19.5000	19.5000	19.4800	19.4800	+6.740%	3	836	-18.121%
2026-09-08	18.2500	18.2500	18.2500	18.2500	-4.149%	26	835	-12.603%
2026-09-04	19.0400	19.0400	19.0400	19.0400	-7.573%	1	834	-16.229%
2026-09-03	21.5000	21.5000	20.6000	20.6000	+0.488%	202	834	-22.573%
2026-09-02	20.5000	20.5000	20.5000	20.5000	+0.490%	1	632	-22.195%
2026-08-31	20.4000	20.6400	20.4000	20.4000	-3.318%	12	632	-21.814%
2026-08-28	21.2400	22.1500	21.1000	21.1000	-2.989%	20	626	-24.408%
2026-08-25	21.7500	21.7500	21.7500	21.7500	-4.311%	30	626	-26.667%
2026-08-24	23.7000	23.9700	21.8000	22.7300	+2.387%	77	626	-29.828%
2026-08-18	22.2000	22.2000	22.2000	22.2000	+3.256%	1	580	-28.153%
2026-08-17	21.5000	21.5000	21.5000	21.5000	-7.007%	1	580	-25.814%
2026-08-14	22.8000	23.1200	22.8000	23.1200	-2.898%	11	580	-31.012%
2026-08-12	23.8100	23.8100	23.8100	23.8100	-11.815%	3	579	-33.011%
2026-08-11	27.0000	27.0000	27.0000	27.0000	-3.399%	1	579	-40.926%
2026-08-10	28.3000	28.3000	27.9500	27.9500	-8.361%	11	579	-42.934%
2026-08-07	30.5000	30.5000	30.5000	30.5000	-2.400%	1	581	-47.705%
2026-08-06	31.1000	31.2500	31.1000	31.2500	-5.102%	2	581	-48.960%
2026-08-05	32.9300	32.9300	32.9300	32.9300	-23.861%	1	581	-51.564%
2026-07-29	43.2500	43.2500	43.2500	43.2500	+0.023%	1	580	-63.121%
2026-07-28	43.0000	43.2400	42.5000	43.2400	+10.815%	40	580	-63.113%
2026-07-27	40.1000	40.6000	39.0200	39.0200	+4.332%	53	576	-59.124%
2026-07-22	37.6000	37.7600	37.3000	37.4000	+1.493%	66	576	-57.353%
2026-07-17	37.3000	37.5000	36.8500	36.8500	+2.503%	3	545	-56.716%
2026-07-16	35.2000	35.9500	35.2000	35.9500	+2.131%	3	544	-55.633%
2026-07-15	33.7500	35.3000	33.5000	35.2000	+3.408%	507	543	-54.688%
2026-07-10	33.9800	34.0400	33.9800	34.0400	-2.184%	2	481	-53.143%
2026-07-08	34.9500	34.9500	34.8000	34.8000	-1.249%	11	481	-54.167%
2026-07-07	35.0500	36.1600	35.0500	35.2400	+12.337%	70	476	-54.739%
2026-07-06	31.1500	31.3700	31.1500	31.3700	+16.965%	2	424	-49.155%
2026-07-01	26.7200	27.0600	26.6200	26.8200	+6.555%	54	422	-40.529%
2026-06-29	24.8600	25.1700	24.8600	25.1700	-4.803%	2	395	-36.631%
2026-06-23	26.5800	26.8000	26.4400	26.4400	+8.941%	13	394	-39.675%
2026-06-22	24.1200	24.7200	24.1200	24.2700	-1.979%	331	387	-34.281%
2026-06-18	24.7200	24.9500	24.7200	24.7600	+1.475%	11	235	-35.582%
2026-06-17	24.0600	24.6400	23.8400	24.4000	-0.813%	48	235	-34.631%
2026-06-16	23.6000	24.7800	23.6000	24.6000	-0.324%	163	235	-35.163%
2026-06-15	24.6800	24.6800	24.6800	24.6800	-2.257%	1	217	-35.373%
2026-06-12	25.2500	25.2500	25.2500	25.2500	-7.678%	1	218	-36.832%
2026-06-11	27.4000	27.4000	27.3500	27.3500	-5.363%	2	218	-41.682%
2026-06-10	27.3000	28.9000	27.3000	28.9000	+3.733%	24	219	-44.810%
2026-06-09	26.6800	27.8600	26.6300	27.8600	+0.869%	30	210	-42.749%
2026-06-05	27.6200	27.6200	27.6200	27.6200	+10.568%	2	187	-42.252%
2026-05-28	25.2600	25.2600	24.9800	24.9800	-2.346%	3	189	-36.149%
2026-05-26	25.5800	25.5800	25.5800	25.5800	-15.158%	1	188	-37.647%
2026-05-19	30.1500	30.1500	30.1500	30.1500	+3.966%	2	188	-47.098%
2026-05-15	29.0000	29.0000	29.0000	29.0000	+2.041%	1	186	-45.000%
2026-05-07	28.4200	28.4200	28.4200	28.4200	+2.157%	1	185	-43.878%
2026-05-06	27.8200	27.8200	27.8200	27.8200	-4.069%	3	186	-42.667%
2026-05-05	29.2700	29.2700	29.0000	29.0000	-8.661%	2	187	-45.000%
2026-05-04	31.7500	31.7500	31.7500	31.7500	-7.028%	1	188	-49.764%
2026-04-29	33.9000	34.1700	33.7500	34.1500	+7.661%	44	188	-53.294%
2026-04-22	31.7200	31.7200	31.7200	31.7200	-1.030%	2	197	-49.716%
2026-04-21	32.2000	32.2500	31.9000	32.0500	-0.156%	32	211	-50.234%
2026-04-20	32.0500	32.1000	32.0500	32.1000	+0.943%	2	211	-50.312%
2026-04-17	31.5000	31.8000	31.5000	31.8000	-2.003%	43	211	-49.843%
2026-04-16	32.5000	32.8000	32.4000	32.4500	-1.157%	47	193	-50.847%
2026-04-15	32.8300	32.8300	32.8300	32.8300	+3.239%	9	170	-51.416%
2026-04-14	32.0000	32.0000	31.8000	31.8000	-7.045%	5	161	-49.843%
2026-04-09	34.2100	34.2100	34.2100	34.2100	-17.367%	1	158	-53.376%
2026-04-01	41.4000	41.4000	41.4000	41.4000	-2.999%	1	157	-61.473%
2026-03-27	42.6800	42.6800	42.6800	42.6800	+1.740%	10	157	-62.629%
2026-03-26	41.9500	41.9500	41.9500	41.9500	-1.178%	1	157	-61.979%
2026-03-16	42.3000	42.4500	42.3000	42.4500	-1.164%	2	157	-62.426%
2026-03-11	42.9500	42.9500	42.9500	42.9500	-3.266%	1	156	-62.864%
2026-03-06	44.4000	44.4000	44.4000	44.4000	+8.293%	110	156	-64.077%
2026-03-05	41.0000	41.0000	41.0000	41.0000	-1.442%	5	46	-61.098%
2026-03-04	41.6000	41.6000	41.6000	41.6000	-0.834%	1	41	-61.659%
2026-03-03	41.9500	41.9500	41.9500	41.9500	+10.395%	1	41	-61.979%
2026-02-26	38.0000	38.0000	38.0000	38.0000	+1.387%	1	41	-58.026%
2026-02-19	37.4800	37.4800	37.4800	37.4800	-2.902%	25	40	-57.444%
2026-02-10	38.6000	38.6000	38.6000	38.6000	-4.926%	2	15	-58.679%
2026-02-04	40.6000	40.6000	40.6000	40.6000	+13.725%	1	17	-60.714%
2026-02-03	35.4000	35.7000	35.3500	35.7000	+3.179%	12	16	-55.322%
2026-01-27	34.6000	34.6000	34.6000	34.6000	-7.733%	1	8	-53.902%
2026-01-22	37.3000	37.5000	37.3000	37.5000	+5.042%	2	7	-57.467%
2026-01-21	35.7000	35.7000	35.7000	35.7000	-4.952%	1	6	-55.322%
2026-01-20	37.5600	37.5600	37.5600	37.5600	-0.133%	3	6	-57.535%
2026-01-15	37.6100	37.6100	37.6100	37.6100	+2.900%	1	5	-57.591%
2026-01-09	36.5500	36.5500	36.5500	36.5500	-11.135%	2	5	-56.361%
2026-01-05	40.4300	41.1300	40.4300	41.1300	-5.773%	2	3	-61.221%
2025-12-26	43.6500	43.6500	43.6500	43.6500	-1.800%	1	3	-63.459%
2025-12-22	44.4500	44.4500	44.4500	44.4500	-11.542%	1	2	-64.117%
2025-12-17	50.2500	50.2500	50.2500	50.2500	0.000%	1	1	-68.259%