Dark

LRCX20260821P240
LRCX Aug 21 2026 240.00 Put (LRCX260821P00240000)
option OPRA

EOD

Aug 13, 2026

0.0800-27.273%(-0.0300)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1400	0.1800	0.0800	0.0800	-27.273%	64	13,396	0.000%
2026-08-12	0.2400	0.2800	0.1000	0.1100	-64.516%	130	13,411	-27.273%
2026-08-11	0.4500	0.4800	0.3000	0.3100	-40.385%	54	13,463	-74.194%
2026-08-10	0.6600	0.6800	0.4900	0.5200	-39.535%	31	13,508	-84.615%
2026-08-07	1.2100	1.3200	0.7900	0.8600	-38.571%	133	13,505	-90.698%
2026-08-06	2.8000	2.8000	1.3000	1.4000	-19.075%	90	13,527	-94.286%
2026-08-05	2.4400	2.5000	1.5000	1.7300	-30.800%	84	13,513	-95.376%
2026-08-04	2.9500	3.0900	2.4000	2.5000	-44.321%	602	13,519	-96.800%
2026-08-03	5.3700	7.3600	4.4900	4.4900	-6.067%	108	13,493	-98.218%
2026-07-31	3.5000	5.5100	3.2000	4.7800	-12.454%	128	13,469	-98.326%
2026-07-30	5.0000	5.7000	4.3500	5.4600	-66.462%	692	13,514	-98.535%
2026-07-29	14.5000	17.6300	13.2100	16.2800	+26.299%	192	13,466	-99.509%
2026-07-28	10.3400	15.8000	10.3400	12.8900	+40.109%	102	13,469	-99.379%
2026-07-27	7.9500	12.0000	7.9500	9.2000	+24.324%	180	13,399	-99.130%
2026-07-24	7.3100	7.4000	6.1500	7.4000	+5.714%	10	13,356	-98.919%
2026-07-23	7.0500	7.4000	6.7500	7.0000	-6.667%	45	13,351	-98.857%
2026-07-22	8.4900	8.4900	7.3200	7.5000	-4.701%	58	13,350	-98.933%
2026-07-21	7.5500	8.5000	7.5300	7.8700	-19.694%	38	13,346	-98.983%
2026-07-20	7.6600	10.1600	7.1500	9.8000	-3.448%	2,643	13,344	-99.184%
2026-07-17	10.1300	11.1000	7.9500	10.1500	+23.030%	75	13,490	-99.212%
2026-07-16	6.5000	8.2500	5.8100	8.2500	+15.385%	105	13,486	-99.030%
2026-07-15	5.0300	8.0200	5.0300	7.1500	+25.439%	40	13,447	-98.881%
2026-07-14	5.5000	6.0000	5.5000	5.7000	-20.280%	3,524	13,423	-98.596%
2026-07-13	5.8000	7.3500	5.8000	7.1500	+23.489%	2,051	13,557	-98.881%
2026-07-10	7.1500	7.1500	5.3100	5.7900	-8.095%	33	13,567	-98.618%
2026-07-09	5.5000	6.6000	5.4100	6.3000	-22.414%	59	13,556	-98.730%
2026-07-08	8.3600	8.3600	8.1000	8.1200	-18.310%	8	13,524	-99.015%
2026-07-07	10.0100	11.3000	9.0000	9.9400	+51.294%	49	13,523	-99.195%
2026-07-06	5.6000	6.7200	5.6000	6.5700	-9.379%	40	13,521	-98.782%
2026-07-02	5.3000	7.5000	5.1600	7.2500	+70.188%	18	13,528	-98.897%
2026-07-01	3.3500	4.5000	2.6300	4.2600	+72.470%	200	13,528	-98.122%
2026-06-30	2.9000	2.9500	2.4700	2.4700	-27.139%	13	13,408	-96.761%
2026-06-29	3.2500	3.3900	3.2500	3.3900	-32.871%	4	13,418	-97.640%
2026-06-26	4.1200	5.0800	4.1200	5.0500	+31.169%	18	13,418	-98.416%
2026-06-25	4.2000	4.2000	3.8500	3.8500	-27.083%	5	13,426	-97.922%
2026-06-24	4.9700	5.2800	4.8500	5.2800	+7.317%	30	13,426	-98.485%
2026-06-23	4.7500	5.4000	4.7000	4.9200	+40.571%	6	13,424	-98.374%
2026-06-22	3.5200	3.5500	3.5000	3.5000	-11.392%	3	13,420	-97.714%
2026-06-18	3.9000	4.0000	3.6500	3.9500	-3.423%	12,986	655	-97.975%
2026-06-17	4.0900	4.0900	4.0900	4.0900	-3.765%	2	655	-98.044%
2026-06-16	3.2500	4.2500	3.2500	4.2500	+7.053%	2	655	-98.118%
2026-06-15	4.0500	4.2000	3.9100	3.9700	-42.044%	11	655	-97.985%
2026-06-12	6.4600	6.8500	6.2500	6.8500	-5.256%	10	657	-98.832%
2026-06-11	8.3000	8.6000	7.2300	7.2300	-36.018%	12	656	-98.893%
2026-06-10	8.0500	11.3000	8.0500	11.3000	+6.604%	29	652	-99.292%
2026-06-09	7.5000	10.8500	7.5000	10.6000	+20.181%	17	644	-99.245%
2026-06-08	10.0800	10.1000	8.8200	8.8200	-26.500%	5	643	-99.093%
2026-06-05	9.5000	12.0000	9.2000	12.0000	+43.713%	20	643	-99.333%
2026-06-04	8.3200	8.4500	7.6400	8.3500	+18.272%	7	647	-99.042%
2026-06-03	8.3500	8.3500	7.0600	7.0600	-17.620%	14	646	-98.867%
2026-06-02	8.9600	8.9600	8.0500	8.5700	-17.038%	136	644	-99.067%
2026-06-01	11.2000	11.2000	10.3000	10.3300	+1.275%	115	601	-99.226%
2026-05-29	10.2500	10.2500	9.3900	10.2000	+4.723%	43	590	-99.216%
2026-05-28	10.4200	10.6100	9.5000	9.7400	-0.612%	120	563	-99.179%
2026-05-27	8.2500	10.1000	7.9500	9.8000	+4.813%	13,018	544	-99.184%
2026-05-26	10.3000	10.6500	9.3500	9.3500	-23.798%	109	13,292	-99.144%
2026-05-22	11.9500	12.5200	11.8000	12.2700	-5.615%	36	13,253	-99.348%
2026-05-21	14.4000	14.4000	13.0000	13.0000	-17.197%	5	13,237	-99.385%
2026-05-20	16.0500	16.2500	15.4600	15.7000	-19.446%	29	13,237	-99.490%
2026-05-19	20.4000	20.9800	18.7000	19.4900	+0.464%	74	13,220	-99.590%
2026-05-18	15.5000	19.4000	15.5000	19.4000	+17.150%	13	13,220	-99.588%
2026-05-15	17.0500	18.0000	16.5200	16.5600	+17.447%	13	13,220	-99.517%
2026-05-14	14.9900	14.9900	14.1000	14.1000	-8.442%	18	13,209	-99.433%
2026-05-13	15.5100	16.3000	14.9000	15.4000	-13.483%	79	13,130	-99.481%
2026-05-12	17.5500	18.3000	17.2500	17.8000	+19.383%	97	13,130	-99.551%
2026-05-11	14.9000	14.9100	14.9000	14.9100	-3.307%	31	13,130	-99.463%
2026-05-08	15.5100	15.8500	15.1500	15.4200	-10.816%	29	13,063	-99.481%
2026-05-07	17.1500	17.2900	17.1500	17.2900	+9.292%	4	13,043	-99.537%
2026-05-06	16.1700	16.3000	15.7700	15.8200	-17.389%	73	13,043	-99.494%
2026-05-05	20.5000	20.5500	18.5900	19.1500	-23.614%	75	13,046	-99.582%
2026-05-04	25.3500	25.3500	23.5000	25.0700	+1.498%	8	13,002	-99.681%
2026-05-01	25.2100	25.3000	24.7000	24.7000	-3.704%	26	12,976	-99.676%
2026-04-30	27.6500	27.6500	25.6500	25.6500	-14.784%	5	12,976	-99.688%
2026-04-29	29.0500	30.4500	29.0500	30.1000	+4.152%	33	12,972	-99.734%
2026-04-28	29.0000	30.9500	28.9000	28.9000	+13.556%	34	12,962	-99.723%
2026-04-27	25.2500	26.0000	25.0000	25.4500	+10.412%	24	12,962	-99.686%
2026-04-24	22.6000	23.1600	21.8800	23.0500	-13.183%	12,882	12,958	-99.653%
2026-04-23	24.0000	26.5500	24.0000	26.5500	+7.927%	58	106	-99.699%
2026-04-22	25.3000	25.3000	24.6000	24.6000	-8.037%	49	70	-99.675%
2026-04-21	25.5700	26.7500	25.5700	26.7500	+9.452%	7	39	-99.701%
2026-04-20	24.4400	24.4400	24.4400	24.4400	+1.961%	1	39	-99.673%
2026-04-17	24.0500	24.6200	23.9000	23.9700	-10.560%	10	39	-99.666%
2026-04-16	25.7000	26.8000	25.6000	26.8000	+14.286%	34	35	-99.701%
2026-04-14	24.4000	24.4000	23.4500	23.4500	-11.174%	3	8	-99.659%
2026-04-10	26.6500	26.9400	26.0000	26.4000	-11.261%	8	8	-99.697%
2026-04-09	30.1200	30.1200	29.7500	29.7500	-11.721%	2	3	-99.731%
2026-04-08	31.3500	33.7000	31.3500	33.7000	-24.287%	3	2	-99.763%
2026-04-06	44.5500	44.5500	44.5100	44.5100	0.000%	2	2	-99.820%