Dark

LRCX20260821P220
LRCX Aug 21 2026 220.00 Put (LRCX260821P00220000)
option OPRA

EOD

Aug 13, 2026

0.0400-66.667%(-0.0800)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1300	0.1600	0.0400	0.0400	-66.667%	50	965	0.000%
2026-08-12	0.0500	0.1900	0.0400	0.1200	+9.091%	180	957	-66.667%
2026-08-11	0.3600	0.3800	0.1000	0.1100	-35.294%	89	972	-63.636%
2026-08-10	0.3100	0.3100	0.1700	0.1700	-50.000%	5	994	-76.471%
2026-08-07	0.4500	0.4700	0.3400	0.3400	-48.485%	75	997	-88.235%
2026-08-06	0.9000	0.9000	0.5100	0.6600	-17.500%	84	1,001	-93.939%
2026-08-05	0.9100	1.2300	0.7500	0.8000	-33.333%	51	991	-95.000%
2026-08-04	1.3800	1.5900	1.1100	1.2000	-45.455%	148	983	-96.667%
2026-08-03	3.1500	3.3600	2.1600	2.2000	-16.667%	78	969	-98.182%
2026-07-31	2.5000	2.9300	1.9400	2.6400	-1.493%	154	919	-98.485%
2026-07-30	2.1200	3.0500	1.6400	2.6800	-74.106%	81	852	-98.507%
2026-07-29	8.1000	10.5100	7.5000	10.3500	+32.692%	28	825	-99.614%
2026-07-28	8.0400	9.7500	7.6500	7.8000	+30.217%	30	814	-99.487%
2026-07-27	5.1500	6.6200	5.1500	5.9900	+35.520%	35	807	-99.332%
2026-07-24	4.1700	4.4200	3.6500	4.4200	+6.506%	49	784	-99.095%
2026-07-23	4.2800	4.4000	4.0000	4.1500	-6.742%	17	773	-99.036%
2026-07-22	5.9300	5.9300	4.3000	4.4500	-11.178%	57	773	-99.101%
2026-07-21	4.2000	5.2000	4.2000	5.0100	-21.719%	35	718	-99.202%
2026-07-20	4.4500	6.4000	4.4500	6.4000	+2.400%	15	696	-99.375%
2026-07-17	6.6200	6.6500	5.1000	6.2500	+30.208%	89	695	-99.360%
2026-07-16	4.7500	4.9500	4.3000	4.8000	+6.667%	27	729	-99.167%
2026-07-15	3.8400	5.0000	3.8400	4.5000	+29.683%	12	716	-99.111%
2026-07-14	3.2300	3.5500	3.2300	3.4700	-21.136%	15	707	-98.847%
2026-07-13	4.0000	4.5000	3.9500	4.4000	+12.821%	7	703	-99.091%
2026-07-10	4.1000	4.3100	3.9000	3.9000	-1.266%	13	700	-98.974%
2026-07-09	3.3500	3.9500	3.3500	3.9500	-27.523%	3	700	-98.987%
2026-07-08	5.5000	5.5000	5.1000	5.4500	-13.355%	16	697	-99.266%
2026-07-07	5.8300	6.9600	5.1000	6.2900	+55.309%	50	686	-99.364%
2026-07-06	3.5300	4.1600	3.5000	4.0500	+23.853%	28	678	-99.012%
2026-07-02	2.9600	3.2700	2.9600	3.2700	+21.561%	2	657	-98.777%
2026-07-01	2.6500	2.6900	2.1800	2.6900	+73.548%	13	657	-98.513%
2026-06-30	1.6000	1.7800	1.3500	1.5500	-22.500%	67	652	-97.419%
2026-06-29	2.6200	2.6200	2.0000	2.0000	-35.275%	5	651	-98.000%
2026-06-26	3.0900	3.0900	3.0900	3.0900	+2.318%	1	654	-98.706%
2026-06-23	2.9300	3.0200	2.9200	3.0200	+11.852%	7	653	-98.675%
2026-06-22	2.2900	2.7200	2.2900	2.7000	+12.971%	4	648	-98.519%
2026-06-18	2.4800	2.5200	2.3900	2.3900	-10.821%	4	647	-98.326%
2026-06-17	2.3100	2.6800	2.3100	2.6800	-3.597%	2	647	-98.507%
2026-06-16	2.6700	3.2000	1.9900	2.7800	+11.200%	27	647	-98.561%
2026-06-15	2.5000	2.5000	2.5000	2.5000	-37.500%	2	647	-98.400%
2026-06-12	4.0000	4.0800	4.0000	4.0000	-22.330%	14	647	-99.000%
2026-06-11	5.0300	5.1500	5.0300	5.1500	-29.932%	2	649	-99.223%
2026-06-10	6.5000	7.3500	5.1000	7.3500	+14.486%	4	649	-99.456%
2026-06-09	4.9800	6.4200	4.9500	6.4200	+6.116%	20	650	-99.377%
2026-06-08	7.0000	7.0000	5.4000	6.0500	-21.935%	16	649	-99.339%
2026-06-05	5.9300	7.8000	5.9300	7.7500	+68.113%	18	641	-99.484%
2026-06-04	4.6100	4.6100	4.6100	4.6100	-6.869%	2	637	-99.132%
2026-06-03	4.6000	4.9500	4.6000	4.9500	-1.980%	3	639	-99.192%
2026-06-02	5.8500	5.8500	4.9500	5.0500	-26.277%	52	639	-99.208%
2026-06-01	7.5900	7.5900	6.3800	6.8500	+9.600%	19	622	-99.416%
2026-05-29	6.0600	6.3000	6.0600	6.2500	+2.459%	23	615	-99.360%
2026-05-28	6.5000	6.5000	6.0000	6.1000	+3.565%	57	603	-99.344%
2026-05-27	6.0000	6.0400	5.8900	5.8900	-14.015%	7	559	-99.321%
2026-05-26	6.9600	6.9800	6.7500	6.8500	-11.039%	9	557	-99.416%
2026-05-22	7.7000	7.7000	7.7000	7.7000	-10.465%	1	557	-99.481%
2026-05-21	9.1000	9.1000	8.6000	8.6000	-17.308%	8	557	-99.535%
2026-05-20	10.2500	10.8000	10.2500	10.4000	-16.533%	97	557	-99.615%
2026-05-19	12.4600	12.4600	12.4600	12.4600	+2.551%	1	539	-99.679%
2026-05-18	10.5500	12.1500	10.5500	12.1500	+12.396%	214	539	-99.671%
2026-05-15	11.7000	11.8400	10.8000	10.8100	+18.013%	26	539	-99.630%
2026-05-14	9.1600	9.1600	9.1600	9.1600	-13.422%	1	337	-99.563%
2026-05-13	10.5800	10.5800	10.5800	10.5800	-8.398%	1	336	-99.622%
2026-05-12	11.3700	12.0000	11.3700	11.5500	+11.594%	12	336	-99.654%
2026-05-11	10.1500	10.3500	9.8200	10.3500	-0.193%	6	336	-99.614%
2026-05-08	10.3700	10.3700	10.3700	10.3700	-6.996%	1	331	-99.614%
2026-05-07	10.3000	11.6500	10.3000	11.1500	+4.695%	73	331	-99.641%
2026-05-06	11.0900	11.0900	10.6500	10.6500	-15.004%	2	303	-99.624%
2026-05-05	14.3000	14.3100	12.5300	12.5300	-27.781%	168	303	-99.681%
2026-05-04	16.1900	17.3500	16.0000	17.3500	+2.967%	62	312	-99.769%
2026-05-01	17.0000	17.6000	16.8500	16.8500	-2.882%	32	294	-99.763%
2026-04-30	18.3300	18.3300	17.3500	17.3500	-16.587%	45	294	-99.769%
2026-04-29	20.0000	22.4000	20.0000	20.8000	-1.887%	18	287	-99.808%
2026-04-28	20.6000	22.2000	20.6000	21.2000	+33.250%	88	277	-99.811%
2026-04-24	14.7100	15.9700	14.7100	15.9100	-14.692%	278	219	-99.749%
2026-04-23	16.2900	18.6500	16.0000	18.6500	+8.620%	8	42	-99.786%
2026-04-22	17.9800	17.9800	17.1700	17.1700	+1.000%	14	38	-99.767%
2026-04-20	16.6000	17.0000	16.6000	17.0000	+0.651%	4	35	-99.765%
2026-04-17	16.5000	16.8900	16.5000	16.8900	-5.695%	10	35	-99.763%
2026-04-16	17.9100	17.9100	17.9100	17.9100	+1.186%	2	26	-99.777%
2026-04-15	17.7000	17.7000	17.7000	17.7000	+7.403%	1	26	-99.774%
2026-04-14	17.0000	17.0000	16.4800	16.4800	-13.217%	4	26	-99.757%
2026-04-13	18.9900	18.9900	18.9900	18.9900	+0.743%	2	24	-99.789%
2026-04-10	18.8500	18.8500	18.8500	18.8500	-12.121%	1	23	-99.788%
2026-04-09	21.4500	21.4500	21.4500	21.4500	-11.217%	1	23	-99.814%
2026-04-08	22.1700	24.2500	22.1700	24.1600	-27.119%	28	22	-99.834%
2026-04-06	33.1500	33.1500	33.1500	33.1500	0.000%	2	2	-99.879%