Dark

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

EOD

Sep 22, 2026

24.40-3.748%(-0.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	25.2500	25.2500	24.4000	24.4000	-3.748%	5	1,171	0.000%
2026-09-21	24.9500	25.3500	24.9500	25.3500	-10.106%	11	1,171	-3.748%
2026-09-18	28.2000	28.2000	28.2000	28.2000	-2.015%	2	1,166	-13.475%
2026-09-17	28.4000	29.4500	28.4000	28.7800	-4.035%	4	1,166	-15.219%
2026-09-15	28.6500	30.5000	28.6500	29.9900	+4.860%	20	1,164	-18.640%
2026-09-14	29.4000	30.2600	28.6000	28.6000	+17.213%	13	1,152	-14.685%
2026-09-09	24.4000	24.4000	24.4000	24.4000	+0.412%	1	1,141	0.000%
2026-09-08	24.3000	24.5000	24.1000	24.3000	-4.706%	26	1,140	+0.412%
2026-09-04	24.9800	25.5000	24.9800	25.5000	-8.668%	3	1,136	-4.314%
2026-09-03	28.8500	28.8500	27.9200	27.9200	-0.641%	201	1,136	-12.607%
2026-09-01	28.0000	28.1000	27.5300	28.1000	+4.151%	5	976	-13.167%
2026-08-31	27.8000	27.8000	26.9800	26.9800	-3.193%	13	975	-9.563%
2026-08-28	27.7500	27.9300	27.7500	27.8700	+2.614%	3	977	-12.451%
2026-08-26	27.1600	27.1600	27.1600	27.1600	-7.304%	1	974	-10.162%
2026-08-24	31.0100	31.0500	29.3000	29.3000	-3.204%	64	973	-16.724%
2026-08-20	30.2700	30.2700	30.2700	30.2700	-2.638%	1	958	-19.392%
2026-08-19	29.5500	31.0900	29.5500	31.0900	+6.109%	25	959	-21.518%
2026-08-18	29.0700	29.3000	29.0700	29.3000	+7.326%	7	971	-16.724%
2026-08-17	27.3500	28.3200	27.0500	27.3000	-6.889%	26	976	-10.623%
2026-08-14	30.1300	30.1300	29.0500	29.3200	+0.549%	9	972	-16.780%
2026-08-13	29.9900	30.0200	29.1300	29.1600	-4.612%	17	967	-16.324%
2026-08-12	30.5700	30.5700	30.5700	30.5700	-8.937%	1	964	-20.183%
2026-08-11	34.0300	34.0300	33.5700	33.5700	-6.464%	3	965	-27.316%
2026-08-10	35.8900	35.8900	35.8900	35.8900	-1.671%	10	965	-32.014%
2026-08-07	37.7600	37.7600	36.5000	36.5000	-5.318%	2	960	-33.151%
2026-08-06	39.5000	39.6000	37.9000	38.5500	-4.815%	110	961	-36.706%
2026-08-05	40.5000	40.5000	40.5000	40.5000	+1.810%	2	942	-39.753%
2026-08-04	39.7800	39.7800	39.7800	39.7800	-8.446%	1	940	-38.663%
2026-08-03	43.4500	43.4500	43.4500	43.4500	+3.947%	2	939	-43.843%
2026-07-31	41.9900	41.9900	41.7600	41.8000	-4.805%	9	939	-41.627%
2026-07-30	43.3200	44.4300	43.3200	43.9100	-17.956%	15	940	-44.432%
2026-07-29	54.0000	54.0000	53.5000	53.5200	-0.335%	3	944	-54.410%
2026-07-28	51.9800	53.7000	51.9000	53.7000	+11.295%	33	942	-54.562%
2026-07-27	48.0000	49.4500	48.0000	48.2500	+3.519%	22	934	-49.430%
2026-07-23	44.5500	46.6100	44.5500	46.6100	+1.481%	10	917	-47.651%
2026-07-22	45.9800	45.9800	45.9300	45.9300	-0.152%	2	912	-46.876%
2026-07-21	46.0000	46.0000	46.0000	46.0000	-3.158%	2	913	-46.957%
2026-07-20	47.5000	47.5000	47.5000	47.5000	+10.081%	1	913	-48.632%
2026-07-15	43.1500	43.1500	43.1500	43.1500	+2.372%	10	912	-43.453%
2026-07-13	42.5000	42.5000	42.1500	42.1500	+4.435%	26	912	-42.112%
2026-07-09	40.1000	40.5800	40.1000	40.3600	-3.905%	248	899	-39.544%
2026-07-08	42.2700	42.2700	42.0000	42.0000	-3.978%	12	859	-41.905%
2026-07-07	43.3400	44.6500	43.3400	43.7400	+24.971%	4	869	-44.216%
2026-07-02	35.0000	35.0000	35.0000	35.0000	+7.527%	1	867	-30.286%
2026-06-23	33.2000	33.2100	32.5500	32.5500	+5.272%	3	867	-25.038%
2026-06-18	31.3200	31.3200	30.7000	30.9200	-2.583%	13	859	-21.087%
2026-06-17	29.8500	31.7400	29.8500	31.7400	+3.556%	2	859	-23.125%
2026-06-16	30.6500	30.6500	30.6500	30.6500	+1.625%	1	859	-20.392%
2026-06-15	30.5000	30.5000	30.1600	30.1600	-9.429%	3	859	-19.098%
2026-06-11	33.2400	33.3000	33.2400	33.3000	-0.597%	2	857	-26.727%
2026-06-10	33.7000	33.7000	33.5000	33.5000	+1.515%	20	857	-27.164%
2026-06-08	33.0000	33.0000	33.0000	33.0000	-0.752%	20	847	-26.061%
2026-06-05	33.7200	33.9900	33.2500	33.2500	+3.293%	3	847	-26.617%
2026-06-04	32.8500	32.8500	31.4500	32.1900	-1.015%	21	847	-24.200%
2026-06-01	32.5200	32.5200	32.5200	32.5200	+0.681%	1	836	-24.969%
2026-05-29	31.5000	32.3000	31.5000	32.3000	+0.937%	3	836	-24.458%
2026-05-27	32.0000	32.0000	32.0000	32.0000	-4.705%	2	833	-23.750%
2026-05-22	33.5800	33.5800	33.5800	33.5800	-6.070%	1	833	-27.338%
2026-05-20	37.2000	37.2000	35.3500	35.7500	-3.846%	501	833	-31.748%
2026-05-15	36.0000	37.1800	36.0000	37.1800	+6.350%	8	835	-34.373%
2026-05-06	34.8600	35.1500	34.8600	34.9600	-4.272%	5	834	-30.206%
2026-05-05	39.0000	39.0000	36.5200	36.5200	-9.671%	6	831	-33.187%
2026-05-04	40.4300	40.4300	40.4300	40.4300	-1.893%	1	829	-39.649%
2026-05-01	41.2100	41.2100	41.2100	41.2100	-2.577%	1	829	-40.791%
2026-04-30	42.3000	42.3000	42.3000	42.3000	-1.053%	1	829	-42.317%
2026-04-29	42.7500	42.7500	42.7500	42.7500	+0.352%	1	829	-42.924%
2026-04-28	42.7000	42.7000	42.5500	42.6000	+6.500%	13	828	-42.723%
2026-04-27	40.0000	40.0000	40.0000	40.0000	+2.987%	1	838	-39.000%
2026-04-24	38.8400	38.8400	38.8400	38.8400	-4.570%	1	838	-37.178%
2026-04-23	39.1300	40.7000	39.1300	40.7000	+1.750%	8	839	-40.049%
2026-04-22	41.2100	41.2100	40.0000	40.0000	-1.720%	8	842	-39.000%
2026-04-21	40.7000	40.7000	40.7000	40.7000	-0.732%	10	847	-40.049%
2026-04-15	41.0000	41.0000	41.0000	41.0000	-3.325%	1	847	-40.488%
2026-04-09	42.8900	43.7200	42.4100	42.4100	-5.187%	66	846	-42.466%
2026-04-08	43.9500	44.7300	43.9500	44.7300	-13.981%	2	785	-45.450%
2026-04-06	52.0000	52.0000	52.0000	52.0000	-0.858%	4	784	-53.077%
2026-04-02	52.5000	52.7500	52.3300	52.4500	+0.287%	75	750	-53.480%
2026-04-01	52.3000	52.3000	52.3000	52.3000	-4.388%	1	750	-53.346%
2026-03-31	54.7000	54.7000	54.7000	54.7000	-5.249%	1	750	-55.393%
2026-03-30	55.0000	57.7300	55.0000	57.7300	+7.305%	2	751	-57.734%
2026-03-26	52.0000	53.8000	52.0000	53.8000	+10.700%	2	750	-54.647%
2026-03-25	48.6000	48.6000	48.6000	48.6000	+0.725%	1	749	-49.794%
2026-03-23	48.2500	48.2500	48.2500	48.2500	-10.813%	6	748	-49.430%
2026-03-13	53.5000	54.4500	53.3000	54.1000	+1.501%	97	742	-54.898%
2026-03-11	52.5000	53.3000	52.5000	53.3000	-3.091%	4	740	-54.221%
2026-03-09	55.0000	55.0000	55.0000	55.0000	-3.015%	2	740	-55.636%
2026-03-06	56.6800	56.7100	56.6800	56.7100	+5.704%	10	740	-56.974%
2026-03-05	54.0000	54.0000	53.6500	53.6500	+21.545%	3	735	-54.520%
2026-02-25	42.4000	44.1400	42.4000	44.1400	-1.649%	2	736	-44.721%
2026-02-24	44.8800	44.8800	44.8800	44.8800	+1.195%	5	736	-45.633%
2026-02-23	44.3500	44.3500	44.3500	44.3500	-5.759%	1	731	-44.983%
2026-02-19	47.4600	47.4600	47.0600	47.0600	+2.238%	2	731	-48.151%
2026-02-03	43.5400	46.0300	43.5400	46.0300	+1.836%	3	731	-46.991%
2026-02-02	45.2000	45.2000	45.2000	45.2000	+4.630%	1	730	-46.018%
2026-01-30	43.2000	43.2000	43.2000	43.2000	+0.676%	1	731	-43.519%
2026-01-29	42.0000	43.0000	42.0000	42.9100	-2.477%	3	730	-43.137%
2026-01-28	43.6200	44.0000	43.4500	44.0000	-0.767%	6	728	-44.545%
2026-01-27	44.8000	44.8000	43.6000	44.3400	-3.797%	819	724	-44.971%
2026-01-16	46.0900	46.0900	46.0900	46.0900	+0.414%	2	20	-47.060%
2026-01-15	45.8700	45.9000	45.8700	45.9000	-2.299%	3	20	-46.841%
2026-01-12	46.7100	46.9800	46.5900	46.9800	-2.023%	3	17	-48.063%
2026-01-09	47.9500	47.9500	47.9500	47.9500	-5.740%	2	14	-49.114%
2026-01-08	50.8700	50.8700	50.8700	50.8700	+1.194%	1	14	-52.035%
2026-01-06	50.2700	50.2700	50.2700	50.2700	-2.897%	1	14	-51.462%
2026-01-05	51.6000	51.7700	49.2500	51.7700	-9.175%	4	10	-52.868%
2025-12-30	57.0000	57.0000	57.0000	57.0000	+0.264%	8	10	-57.193%
2025-12-23	56.8500	56.8500	56.8500	56.8500	-25.638%	1	2	-57.080%
2025-11-21	76.2500	76.4500	76.2500	76.4500	0.000%	2	1	-68.084%