Dark

LRCX20280121P200
LRCX Jan 21 2028 200.00 Put (LRCX280121P00200000)
option OPRA

EOD

Aug 13, 2026

29.16-4.612%(-1.41)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.9900	30.0200	29.1300	29.1600	-4.612%	17	967	0.000%
2026-08-12	30.5700	30.5700	30.5700	30.5700	-8.937%	1	964	-4.612%
2026-08-11	34.0300	34.0300	33.5700	33.5700	-6.464%	3	965	-13.137%
2026-08-10	35.8900	35.8900	35.8900	35.8900	-1.671%	10	965	-18.752%
2026-08-07	37.7600	37.7600	36.5000	36.5000	-5.318%	2	960	-20.110%
2026-08-06	39.5000	39.6000	37.9000	38.5500	-4.815%	110	961	-24.358%
2026-08-05	40.5000	40.5000	40.5000	40.5000	+1.810%	2	942	-28.000%
2026-08-04	39.7800	39.7800	39.7800	39.7800	-8.446%	1	940	-26.697%
2026-08-03	43.4500	43.4500	43.4500	43.4500	+3.947%	2	939	-32.888%
2026-07-31	41.9900	41.9900	41.7600	41.8000	-4.805%	9	939	-30.239%
2026-07-30	43.3200	44.4300	43.3200	43.9100	-17.956%	15	940	-33.591%
2026-07-29	54.0000	54.0000	53.5000	53.5200	-0.335%	3	944	-45.516%
2026-07-28	51.9800	53.7000	51.9000	53.7000	+11.295%	33	942	-45.698%
2026-07-27	48.0000	49.4500	48.0000	48.2500	+3.519%	22	934	-39.565%
2026-07-23	44.5500	46.6100	44.5500	46.6100	+1.481%	10	917	-37.438%
2026-07-22	45.9800	45.9800	45.9300	45.9300	-0.152%	2	912	-36.512%
2026-07-21	46.0000	46.0000	46.0000	46.0000	-3.158%	2	913	-36.609%
2026-07-20	47.5000	47.5000	47.5000	47.5000	+10.081%	1	913	-38.611%
2026-07-15	43.1500	43.1500	43.1500	43.1500	+2.372%	10	912	-32.422%
2026-07-13	42.5000	42.5000	42.1500	42.1500	+4.435%	26	912	-30.819%
2026-07-09	40.1000	40.5800	40.1000	40.3600	-3.905%	248	899	-27.750%
2026-07-08	42.2700	42.2700	42.0000	42.0000	-3.978%	12	859	-30.571%
2026-07-07	43.3400	44.6500	43.3400	43.7400	+24.971%	4	869	-33.333%
2026-07-02	35.0000	35.0000	35.0000	35.0000	+7.527%	1	867	-16.686%
2026-06-23	33.2000	33.2100	32.5500	32.5500	+5.272%	3	867	-10.415%
2026-06-18	31.3200	31.3200	30.7000	30.9200	-2.583%	13	859	-5.692%
2026-06-17	29.8500	31.7400	29.8500	31.7400	+3.556%	2	859	-8.129%
2026-06-16	30.6500	30.6500	30.6500	30.6500	+1.625%	1	859	-4.861%
2026-06-15	30.5000	30.5000	30.1600	30.1600	-9.429%	3	859	-3.316%
2026-06-11	33.2400	33.3000	33.2400	33.3000	-0.597%	2	857	-12.432%
2026-06-10	33.7000	33.7000	33.5000	33.5000	+1.515%	20	857	-12.955%
2026-06-08	33.0000	33.0000	33.0000	33.0000	-0.752%	20	847	-11.636%
2026-06-05	33.7200	33.9900	33.2500	33.2500	+3.293%	3	847	-12.301%
2026-06-04	32.8500	32.8500	31.4500	32.1900	-1.015%	21	847	-9.413%
2026-06-01	32.5200	32.5200	32.5200	32.5200	+0.681%	1	836	-10.332%
2026-05-29	31.5000	32.3000	31.5000	32.3000	+0.937%	3	836	-9.721%
2026-05-27	32.0000	32.0000	32.0000	32.0000	-4.705%	2	833	-8.875%
2026-05-22	33.5800	33.5800	33.5800	33.5800	-6.070%	1	833	-13.163%
2026-05-20	37.2000	37.2000	35.3500	35.7500	-3.846%	501	833	-18.434%
2026-05-15	36.0000	37.1800	36.0000	37.1800	+6.350%	8	835	-21.571%
2026-05-06	34.8600	35.1500	34.8600	34.9600	-4.272%	5	834	-16.590%
2026-05-05	39.0000	39.0000	36.5200	36.5200	-9.671%	6	831	-20.153%
2026-05-04	40.4300	40.4300	40.4300	40.4300	-1.893%	1	829	-27.875%
2026-05-01	41.2100	41.2100	41.2100	41.2100	-2.577%	1	829	-29.240%
2026-04-30	42.3000	42.3000	42.3000	42.3000	-1.053%	1	829	-31.064%
2026-04-29	42.7500	42.7500	42.7500	42.7500	+0.352%	1	829	-31.789%
2026-04-28	42.7000	42.7000	42.5500	42.6000	+6.500%	13	828	-31.549%
2026-04-27	40.0000	40.0000	40.0000	40.0000	+2.987%	1	838	-27.100%
2026-04-24	38.8400	38.8400	38.8400	38.8400	-4.570%	1	838	-24.923%
2026-04-23	39.1300	40.7000	39.1300	40.7000	+1.750%	8	839	-28.354%
2026-04-22	41.2100	41.2100	40.0000	40.0000	-1.720%	8	842	-27.100%
2026-04-21	40.7000	40.7000	40.7000	40.7000	-0.732%	10	847	-28.354%
2026-04-15	41.0000	41.0000	41.0000	41.0000	-3.325%	1	847	-28.878%
2026-04-09	42.8900	43.7200	42.4100	42.4100	-5.187%	66	846	-31.243%
2026-04-08	43.9500	44.7300	43.9500	44.7300	-13.981%	2	785	-34.809%
2026-04-06	52.0000	52.0000	52.0000	52.0000	-0.858%	4	784	-43.923%
2026-04-02	52.5000	52.7500	52.3300	52.4500	+0.287%	75	750	-44.404%
2026-04-01	52.3000	52.3000	52.3000	52.3000	-4.388%	1	750	-44.245%
2026-03-31	54.7000	54.7000	54.7000	54.7000	-5.249%	1	750	-46.691%
2026-03-30	55.0000	57.7300	55.0000	57.7300	+7.305%	2	751	-49.489%
2026-03-26	52.0000	53.8000	52.0000	53.8000	+10.700%	2	750	-45.799%
2026-03-25	48.6000	48.6000	48.6000	48.6000	+0.725%	1	749	-40.000%
2026-03-23	48.2500	48.2500	48.2500	48.2500	-10.813%	6	748	-39.565%
2026-03-13	53.5000	54.4500	53.3000	54.1000	+1.501%	97	742	-46.100%
2026-03-11	52.5000	53.3000	52.5000	53.3000	-3.091%	4	740	-45.291%
2026-03-09	55.0000	55.0000	55.0000	55.0000	-3.015%	2	740	-46.982%
2026-03-06	56.6800	56.7100	56.6800	56.7100	+5.704%	10	740	-48.580%
2026-03-05	54.0000	54.0000	53.6500	53.6500	+21.545%	3	735	-45.648%
2026-02-25	42.4000	44.1400	42.4000	44.1400	-1.649%	2	736	-33.937%
2026-02-24	44.8800	44.8800	44.8800	44.8800	+1.195%	5	736	-35.027%
2026-02-23	44.3500	44.3500	44.3500	44.3500	-5.759%	1	731	-34.250%
2026-02-19	47.4600	47.4600	47.0600	47.0600	+2.238%	2	731	-38.037%
2026-02-03	43.5400	46.0300	43.5400	46.0300	+1.836%	3	731	-36.650%
2026-02-02	45.2000	45.2000	45.2000	45.2000	+4.630%	1	730	-35.487%
2026-01-30	43.2000	43.2000	43.2000	43.2000	+0.676%	1	731	-32.500%
2026-01-29	42.0000	43.0000	42.0000	42.9100	-2.477%	3	730	-32.044%
2026-01-28	43.6200	44.0000	43.4500	44.0000	-0.767%	6	728	-33.727%
2026-01-27	44.8000	44.8000	43.6000	44.3400	-3.797%	819	724	-34.235%
2026-01-16	46.0900	46.0900	46.0900	46.0900	+0.414%	2	20	-36.732%
2026-01-15	45.8700	45.9000	45.8700	45.9000	-2.299%	3	20	-36.471%
2026-01-12	46.7100	46.9800	46.5900	46.9800	-2.023%	3	17	-37.931%
2026-01-09	47.9500	47.9500	47.9500	47.9500	-5.740%	2	14	-39.187%
2026-01-08	50.8700	50.8700	50.8700	50.8700	+1.194%	1	14	-42.677%
2026-01-06	50.2700	50.2700	50.2700	50.2700	-2.897%	1	14	-41.993%
2026-01-05	51.6000	51.7700	49.2500	51.7700	-9.175%	4	10	-43.674%
2025-12-30	57.0000	57.0000	57.0000	57.0000	+0.264%	8	10	-48.842%
2025-12-23	56.8500	56.8500	56.8500	56.8500	-25.638%	1	2	-48.707%
2025-11-21	76.2500	76.4500	76.2500	76.4500	0.000%	2	1	-61.857%