Dark

LRCX20280121P250
LRCX Jan 21 2028 250.00 Put (LRCX280121P00250000)
option OPRA

EOD

Sep 28, 2026

41.62+0.848%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	41.6200	41.6200	41.6200	41.6200	+0.848%	2	935	0.000%
2026-09-25	41.2700	41.2700	41.2700	41.2700	-6.566%	1	933	+0.848%
2026-09-24	43.5500	44.2000	43.5500	44.1700	+1.076%	3	934	-5.773%
2026-09-22	43.7000	43.7000	43.7000	43.7000	-14.078%	1	934	-4.760%
2026-09-18	50.9800	50.9800	50.8600	50.8600	-4.002%	5	934	-18.168%
2026-09-17	52.9800	52.9800	52.9800	52.9800	-2.789%	1	938	-21.442%
2026-09-15	54.1000	54.5000	54.1000	54.5000	+3.025%	2	938	-23.633%
2026-09-14	53.0800	53.0800	52.9000	52.9000	+12.314%	5	939	-21.323%
2026-09-11	47.1000	47.1000	47.1000	47.1000	+6.201%	2	939	-11.635%
2026-09-09	44.3500	44.3500	44.3500	44.3500	+1.025%	1	937	-6.156%
2026-09-08	43.7000	44.0700	43.7000	43.9000	-3.474%	10	938	-5.194%
2026-09-04	45.7000	45.7000	45.4800	45.4800	-8.269%	6	939	-8.487%
2026-09-03	51.4600	51.4600	49.5800	49.5800	+0.916%	3	939	-16.055%
2026-08-28	49.1300	49.1300	49.1300	49.1300	+1.299%	50	938	-15.286%
2026-08-27	48.0400	48.5000	47.6600	48.5000	-1.081%	3	953	-14.186%
2026-08-26	49.8100	49.8300	49.0300	49.0300	-6.610%	53	954	-15.113%
2026-08-19	52.0000	52.5000	52.0000	52.5000	+4.312%	2	908	-20.724%
2026-08-18	49.7500	50.3300	49.7500	50.3300	+9.651%	121	906	-17.306%
2026-08-17	45.9000	45.9000	45.9000	45.9000	-7.179%	1	815	-9.325%
2026-08-14	50.0000	50.0000	49.4500	49.4500	+2.148%	6	815	-15.834%
2026-08-13	50.3000	50.6800	48.4100	48.4100	-6.364%	9	809	-14.026%
2026-08-12	51.7000	51.7000	51.7000	51.7000	-11.168%	5	808	-19.497%
2026-08-11	58.2000	58.2000	58.2000	58.2000	-9.063%	1	808	-28.488%
2026-08-04	64.5900	64.6300	64.0000	64.0000	-6.569%	7	809	-34.969%
2026-08-03	68.5000	68.5000	68.5000	68.5000	+8.730%	1	809	-39.241%
2026-07-31	63.0000	63.0000	63.0000	63.0000	-8.696%	1	809	-33.937%
2026-07-30	68.3800	69.0000	68.3800	69.0000	-17.217%	5	809	-39.681%
2026-07-29	83.3500	83.3500	83.3500	83.3500	+6.178%	1	808	-50.066%
2026-07-28	80.0000	80.0000	78.5000	78.5000	+9.944%	11	808	-46.981%
2026-07-22	71.1800	71.4000	71.0500	71.4000	+0.422%	6	812	-41.709%
2026-07-21	70.4000	71.1000	70.4000	71.1000	-1.904%	9	812	-41.463%
2026-07-20	72.4800	72.4800	72.4800	72.4800	+3.840%	2	811	-42.577%
2026-07-17	70.0500	70.0500	69.8000	69.8000	+5.598%	2	811	-40.372%
2026-07-16	66.1500	66.3500	66.1000	66.1000	+0.061%	12	810	-37.035%
2026-07-15	66.0000	66.3000	65.6600	66.0600	-0.061%	132	804	-36.997%
2026-07-13	65.8800	66.1000	65.8800	66.1000	+4.887%	2	767	-37.035%
2026-07-10	63.6300	63.6300	63.0200	63.0200	+2.806%	16	768	-33.957%
2026-07-09	63.4800	63.4800	61.3000	61.3000	-9.813%	842	762	-32.104%
2026-07-07	70.1400	70.1400	67.9700	67.9700	+9.629%	27	554	-38.767%
2026-07-06	61.0000	62.5000	61.0000	62.0000	0.000%	5	553	-32.871%
2026-07-02	59.3600	62.0000	59.3600	62.0000	+12.523%	5	552	-32.871%
2026-07-01	55.0000	55.1000	55.0000	55.1000	+14.768%	51	552	-24.465%
2026-06-30	48.0100	48.0100	48.0100	48.0100	-2.319%	5	552	-13.310%
2026-06-29	51.4000	51.4000	49.1500	49.1500	-6.381%	5	555	-15.320%
2026-06-26	52.7800	52.7800	52.5000	52.5000	+5.000%	20	552	-20.724%
2026-06-25	48.0000	51.0000	48.0000	50.0000	-3.475%	23	553	-16.760%
2026-06-23	51.8000	51.8000	51.8000	51.8000	+4.646%	10	561	-19.653%
2026-06-22	49.5000	49.5000	49.5000	49.5000	-2.174%	1	561	-15.919%
2026-06-18	50.6000	50.6000	50.6000	50.6000	0.000%	1	561	-17.747%
2026-06-16	50.6000	50.6000	50.6000	50.6000	+3.476%	1	561	-17.747%
2026-06-15	49.1800	49.1800	48.8800	48.9000	-6.857%	4	560	-14.888%
2026-06-12	52.5000	52.5000	52.5000	52.5000	-2.975%	1	560	-20.724%
2026-06-11	55.1500	55.1500	54.1100	54.1100	-5.863%	502	560	-23.083%
2026-06-10	54.1500	57.5000	54.1500	57.4800	+1.807%	26	639	-27.592%
2026-06-09	53.2500	56.4600	52.5000	56.4600	+3.407%	6	642	-26.284%
2026-06-08	55.1200	55.2200	54.5900	54.6000	-5.340%	21	640	-23.773%
2026-06-05	57.4400	57.8000	57.4400	57.6800	+8.218%	21	643	-27.843%
2026-06-04	53.3000	53.3000	53.3000	53.3000	+3.015%	55	626	-21.914%
2026-06-03	51.7400	51.7400	51.7400	51.7400	-3.290%	5	571	-19.559%
2026-06-02	53.5000	53.5000	53.5000	53.5000	+2.766%	1	571	-22.206%
2026-05-28	54.2000	54.2000	52.0600	52.0600	-1.718%	2	570	-20.054%
2026-05-27	52.7200	52.9700	52.7200	52.9700	-2.879%	2	570	-21.427%
2026-05-22	54.5400	54.5400	54.5400	54.5400	-5.558%	5	569	-23.689%
2026-05-20	58.1100	58.1100	57.7500	57.7500	+1.316%	500	564	-27.931%
2026-05-11	57.0000	57.0000	57.0000	57.0000	-2.347%	1	64	-26.982%
2026-05-07	58.3700	58.3700	58.3700	58.3700	+2.045%	10	64	-28.696%
2026-05-06	57.2000	57.2500	57.2000	57.2000	-4.380%	4	74	-27.238%
2026-05-05	59.8200	59.8200	59.8200	59.8200	-11.509%	2	76	-30.425%
2026-04-30	68.0000	68.0000	67.6000	67.6000	-2.734%	2	77	-38.432%
2026-04-29	68.6500	69.5000	68.6500	69.5000	-0.743%	5	76	-40.115%
2026-04-28	71.2000	71.2000	70.0200	70.0200	+6.413%	4	72	-40.560%
2026-04-27	65.7500	65.8500	65.7500	65.8000	+5.280%	26	70	-36.748%
2026-04-24	62.5000	62.5000	62.5000	62.5000	-3.400%	2	67	-33.408%
2026-04-17	64.7000	64.7000	64.7000	64.7000	+1.570%	5	67	-35.672%
2026-04-14	63.7200	63.7200	63.7000	63.7000	-7.735%	6	67	-34.662%
2026-04-09	69.0400	69.0400	69.0400	69.0400	-2.678%	1	61	-39.716%
2026-04-08	70.7500	70.9400	70.7500	70.9400	-12.957%	15	60	-41.331%
2026-03-16	82.0000	82.0000	81.5000	81.5000	-7.355%	2	47	-48.933%
2026-03-06	87.9700	87.9700	87.9700	87.9700	+8.204%	1	45	-52.688%
2026-03-04	81.3000	81.3000	81.3000	81.3000	+15.977%	1	46	-48.807%
2026-02-25	70.1000	70.1000	70.1000	70.1000	-1.337%	21	25	-40.628%
2026-02-24	71.0500	71.0500	71.0500	71.0500	-1.729%	21	25	-41.422%
2026-02-02	72.3000	72.3000	72.3000	72.3000	+4.329%	1	4	-42.434%
2026-01-29	69.3000	69.3000	69.3000	69.3000	+0.435%	1	3	-39.942%
2026-01-28	69.0000	69.0000	69.0000	69.0000	0.000%	2	2	-39.681%