Dark

LRCX20260821P250
LRCX Aug 21 2026 250.00 Put (LRCX260821P00250000)
option OPRA

EOD

Aug 13, 2026

0.2100-4.545%(-0.0100)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1800	0.2100	0.1100	0.2100	-4.545%	106	7,452	0.000%
2026-08-12	0.2700	0.3000	0.1500	0.2200	-60.714%	163	7,502	-4.545%
2026-08-11	0.9300	0.9300	0.5400	0.5600	-34.118%	205	7,592	-62.500%
2026-08-10	1.1000	1.1400	0.8500	0.8500	-41.379%	130	7,639	-75.294%
2026-08-07	1.9700	1.9700	1.3700	1.4500	-40.816%	496	7,636	-85.517%
2026-08-06	3.6000	3.6000	2.1400	2.4500	-5.769%	66	7,591	-91.429%
2026-08-05	3.5000	3.6000	2.3700	2.6000	-21.212%	346	7,563	-91.923%
2026-08-04	4.2000	4.4000	3.3000	3.3000	-48.276%	83	7,375	-93.636%
2026-08-03	9.8600	9.8600	6.3800	6.3800	-12.242%	64	7,398	-96.708%
2026-07-31	4.8000	7.2700	4.1000	7.2700	+0.693%	30	7,371	-97.111%
2026-07-30	5.2000	8.0000	5.2000	7.2200	-65.288%	1,898	7,370	-97.091%
2026-07-29	18.3500	22.8000	18.3500	20.8000	+26.984%	81	6,558	-98.990%
2026-07-28	16.2500	21.1000	15.6000	16.3800	+43.057%	329	6,554	-98.718%
2026-07-27	10.0500	14.7900	10.0500	11.4500	+18.041%	151	6,554	-98.166%
2026-07-24	9.1000	10.1000	7.6500	9.7000	+10.227%	128	6,648	-97.835%
2026-07-23	9.5000	9.5000	8.3000	8.8000	-3.297%	114	6,647	-97.614%
2026-07-22	12.0500	12.0500	8.9000	9.1000	-11.565%	26	6,630	-97.692%
2026-07-21	9.9100	10.2900	9.3500	10.2900	-17.416%	69	6,627	-97.959%
2026-07-20	10.4000	12.5000	9.7000	12.4600	-1.346%	63	6,627	-98.315%
2026-07-17	13.0000	14.0500	10.0300	12.6300	+29.938%	113	6,632	-98.337%
2026-07-16	9.3000	10.5000	8.4000	9.7200	+17.818%	52	6,626	-97.840%
2026-07-15	7.5200	10.3500	7.0500	8.2500	+17.857%	75	6,602	-97.455%
2026-07-14	6.8500	7.5500	6.8500	7.0000	-25.532%	76	6,568	-97.000%
2026-07-13	8.9500	9.4000	8.2400	9.4000	+25.837%	101	6,570	-97.766%
2026-07-10	8.6000	8.6000	6.7000	7.4700	-0.533%	37	6,552	-97.189%
2026-07-09	6.6000	7.9100	6.6000	7.5100	-26.300%	59	6,519	-97.204%
2026-07-08	10.7000	11.0000	10.0000	10.1900	-15.083%	45	6,487	-97.939%
2026-07-07	10.8000	14.0000	9.8500	12.0000	+47.783%	128	6,485	-98.250%
2026-07-06	7.2600	8.1200	7.0000	8.1200	-10.177%	34	6,417	-97.414%
2026-07-02	4.6100	9.6200	4.6100	9.0400	+100.889%	55	6,388	-97.677%
2026-07-01	4.1500	5.5300	4.0500	4.5000	+46.104%	50	6,388	-95.333%
2026-06-30	3.0500	3.3400	2.9300	3.0800	-22.025%	5,416	6,385	-93.182%
2026-06-29	4.2000	4.2000	3.7500	3.9500	-34.818%	203	1,149	-94.684%
2026-06-26	5.3700	6.0600	5.3700	6.0600	+28.118%	18	1,024	-96.535%
2026-06-25	5.1000	5.3000	4.6000	4.7300	-28.333%	44	1,008	-95.560%
2026-06-24	6.2100	6.6000	5.5600	6.6000	+6.452%	13	1,030	-96.818%
2026-06-23	6.2500	6.5000	5.9500	6.2000	+44.186%	29	1,031	-96.613%
2026-06-22	4.5900	5.2000	4.3000	4.3000	-10.788%	7	1,014	-95.116%
2026-06-18	4.8500	4.9500	4.8200	4.8200	-11.070%	10	1,103	-95.643%
2026-06-17	5.0500	5.5000	4.6500	5.4200	-14.646%	119	1,103	-96.125%
2026-06-16	5.2600	6.3500	4.9200	6.3500	+30.928%	26	1,103	-96.693%
2026-06-15	5.8800	5.8800	4.8500	4.8500	-36.016%	30	1,117	-95.670%
2026-06-12	8.0500	8.0500	7.5000	7.5800	-13.864%	5	1,119	-97.230%
2026-06-11	10.5000	10.6000	8.4400	8.8000	-30.654%	19	1,118	-97.614%
2026-06-10	10.8000	13.6500	10.8000	12.6900	-0.079%	16	1,119	-98.345%
2026-06-09	9.3100	14.3200	9.3100	12.7000	+14.106%	71	1,109	-98.346%
2026-06-08	12.4100	12.4800	10.8000	11.1300	-24.899%	20	1,098	-98.113%
2026-06-05	11.9100	15.0300	11.9000	14.8200	+51.224%	451	1,096	-98.583%
2026-06-04	12.3500	12.3500	9.0900	9.8000	+12.128%	10	1,013	-97.857%
2026-06-03	11.4000	11.4000	8.7200	8.7400	-15.718%	29	1,009	-97.597%
2026-06-02	11.6000	11.6000	9.9500	10.3700	-22.900%	420	1,027	-97.975%
2026-06-01	13.2500	13.4500	12.1400	13.4500	+12.083%	158	864	-98.439%
2026-05-29	12.2000	12.5500	12.0000	12.0000	-1.639%	142	771	-98.250%
2026-05-28	13.0000	13.0000	11.4000	12.2000	+1.245%	89	676	-98.279%
2026-05-27	10.5500	12.4300	10.5500	12.0500	+2.991%	122	640	-98.257%
2026-05-26	13.4800	13.6100	11.7000	11.7000	-21.159%	95	644	-98.205%
2026-05-22	14.6500	14.8400	14.3500	14.8400	-7.539%	9	659	-98.585%
2026-05-21	17.4500	17.4500	15.9000	16.0500	-16.623%	28	656	-98.692%
2026-05-20	21.4300	21.4300	18.8000	19.2500	-18.879%	74	656	-98.909%
2026-05-19	23.8300	26.0500	22.5800	23.7300	+3.624%	715	206	-99.115%
2026-05-18	20.7000	22.9000	20.6000	22.9000	+12.808%	24	206	-99.083%
2026-05-15	19.3100	21.8500	19.3100	20.3000	+16.667%	68	206	-98.966%
2026-05-14	18.1500	18.1500	17.3500	17.4000	-4.814%	5	194	-98.793%
2026-05-13	19.1500	19.1500	18.2200	18.2800	-14.579%	7	189	-98.851%
2026-05-12	21.1500	22.0000	20.3500	21.4000	+15.054%	63	189	-99.019%
2026-05-11	18.7200	18.8200	18.1500	18.6000	-2.105%	19	189	-98.871%
2026-05-08	19.0000	19.0000	19.0000	19.0000	-9.221%	1	174	-98.895%
2026-05-07	20.0000	20.9900	19.1500	20.9300	+12.527%	11	173	-98.997%
2026-05-06	19.9500	19.9500	18.5500	18.6000	-17.699%	48	173	-98.871%
2026-05-05	24.1000	24.6500	22.4000	22.6000	-22.576%	20	155	-99.071%
2026-05-04	29.6500	29.6500	29.1900	29.1900	-0.205%	28	167	-99.281%
2026-05-01	31.9300	31.9500	29.1000	29.2500	-4.692%	20	146	-99.282%
2026-04-30	31.1500	31.1500	30.4500	30.6900	-12.314%	5	146	-99.316%
2026-04-29	32.4000	36.1000	32.4000	35.0000	+4.885%	49	151	-99.400%
2026-04-28	32.6500	36.9000	32.6500	33.3700	+9.770%	31	133	-99.371%
2026-04-27	27.4500	30.8000	27.4500	30.4000	+13.011%	16	114	-99.309%
2026-04-24	26.6000	26.9000	25.6300	26.9000	-13.754%	114	104	-99.219%
2026-04-23	29.7100	31.9000	28.9500	31.1900	+8.111%	13	52	-99.327%
2026-04-22	31.7400	31.7400	28.8500	28.8500	-4.848%	7	47	-99.272%
2026-04-21	29.4000	30.3200	28.8000	30.3200	+3.765%	37	49	-99.307%
2026-04-20	28.8900	29.2200	28.4000	29.2200	+1.741%	5	45	-99.281%
2026-04-17	28.6000	28.7200	28.6000	28.7200	-5.836%	2	42	-99.269%
2026-04-16	30.3000	30.5000	30.3000	30.5000	-5.573%	6	42	-99.311%
2026-04-15	32.4500	32.4500	32.1500	32.3000	+4.802%	4	37	-99.350%
2026-04-13	31.0600	31.0600	30.6300	30.8200	-1.534%	57	34	-99.319%
2026-04-10	30.7500	31.3000	30.3000	31.3000	-9.746%	5	9	-99.329%
2026-04-09	34.6700	34.6800	34.6600	34.6800	0.000%	5	5	-99.394%