Dark

LRCX20260821P270
LRCX Aug 21 2026 270.00 Put (LRCX260821P00270000)
option OPRA

EOD

Aug 13, 2026

0.3100-58.108%(-0.4300)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5900	0.6200	0.2700	0.3100	-58.108%	136	1,169	0.000%
2026-08-12	1.0000	1.0400	0.5600	0.7400	-60.638%	178	1,227	-58.108%
2026-08-11	2.4200	2.4200	1.7800	1.8800	-36.913%	118	1,150	-83.511%
2026-08-10	2.6000	3.3300	2.6000	2.9800	-15.100%	74	1,123	-89.597%
2026-08-07	4.5800	4.8000	3.5000	3.5100	-34.879%	45	1,102	-91.168%
2026-08-06	8.1000	8.1000	4.9900	5.3900	-8.799%	27	1,106	-94.249%
2026-08-05	6.5000	7.6400	5.2000	5.9100	-9.771%	115	1,106	-94.755%
2026-08-04	8.1900	8.3800	6.5500	6.5500	-44.772%	47	1,123	-95.267%
2026-08-03	14.9000	14.9000	11.5000	11.8600	-0.084%	40	1,112	-97.386%
2026-07-31	8.1600	13.0000	8.1600	11.8700	-3.102%	140	1,103	-97.388%
2026-07-30	10.1000	13.1000	10.1000	12.2500	-61.478%	411	1,123	-97.469%
2026-07-29	25.9600	33.7500	25.4500	31.8000	+28.381%	230	1,039	-99.025%
2026-07-28	24.6900	31.8300	24.6600	24.7700	+33.892%	70	946	-98.748%
2026-07-27	14.5500	22.6900	14.5500	18.5000	+19.664%	515	973	-98.324%
2026-07-24	13.7200	15.5600	13.3000	15.4600	+13.844%	115	1,027	-97.995%
2026-07-23	15.4000	15.4000	12.9400	13.5800	-4.028%	32	944	-97.717%
2026-07-22	16.2000	16.2200	14.1500	14.1500	-6.601%	27	946	-97.809%
2026-07-21	15.2700	15.5500	14.6500	15.1500	-18.548%	62	943	-97.954%
2026-07-20	16.0000	18.6000	14.3500	18.6000	-1.535%	255	928	-98.333%
2026-07-17	21.0800	21.0800	15.5000	18.8900	+21.090%	209	838	-98.359%
2026-07-16	14.5000	15.9200	12.5000	15.6000	+23.320%	37	826	-98.013%
2026-07-15	11.1000	14.2500	11.1000	12.6500	+10.000%	9	818	-97.549%
2026-07-14	10.5500	11.7300	10.4500	11.5000	-17.916%	78	814	-97.304%
2026-07-13	12.8500	14.3000	12.8500	14.0100	+28.532%	65	816	-97.787%
2026-07-10	12.3900	12.3900	10.9000	10.9000	-9.468%	9	797	-97.156%
2026-07-09	10.2000	12.0600	10.2000	12.0400	-21.666%	16	800	-97.425%
2026-07-08	16.6700	17.0700	15.0700	15.3700	-14.611%	26	803	-97.983%
2026-07-07	17.8300	20.2100	17.2300	18.0000	+48.760%	51	804	-98.278%
2026-07-06	11.1500	12.1000	11.0100	12.1000	-11.355%	17	810	-97.438%
2026-07-02	7.6400	14.3000	7.6400	13.6500	+64.458%	44	807	-97.729%
2026-07-01	6.5500	8.3000	6.2500	8.3000	+88.636%	112	807	-96.265%
2026-06-30	5.6500	5.6500	4.4000	4.4000	-25.424%	309	750	-92.955%
2026-06-29	7.7000	7.7000	5.8500	5.9000	-32.339%	43	725	-94.746%
2026-06-26	8.0000	8.7500	7.5500	8.7200	+28.235%	38	716	-96.445%
2026-06-25	7.7000	8.0500	6.8000	6.8000	-34.928%	63	705	-95.441%
2026-06-24	9.2000	10.4900	8.2700	10.4500	+4.500%	22	684	-97.033%
2026-06-23	9.3000	10.0500	9.2200	10.0000	+53.846%	37	674	-96.900%
2026-06-22	7.0200	7.0200	6.5000	6.5000	-14.810%	13	660	-95.231%
2026-06-18	7.3500	7.7000	7.3500	7.6300	-0.261%	15	659	-95.937%
2026-06-17	7.6500	7.6500	7.6500	7.6500	-12.069%	1	659	-95.948%
2026-06-16	7.6600	8.8400	7.3500	8.7000	+13.874%	29	659	-96.437%
2026-06-15	8.5200	8.8700	7.5500	7.6400	-32.982%	36	652	-95.942%
2026-06-12	11.6500	11.9800	10.9600	11.4000	-13.242%	196	630	-97.281%
2026-06-11	15.0000	15.6000	13.1400	13.1400	-29.393%	39	597	-97.641%
2026-06-10	15.2000	19.9500	15.0200	18.6100	-0.747%	299	578	-98.334%
2026-06-09	14.8900	19.0500	13.5000	18.7500	+7.450%	13	395	-98.347%
2026-06-08	17.9200	17.9200	15.6600	17.4500	-21.538%	39	393	-98.223%
2026-06-05	17.6000	22.2400	17.4800	22.2400	+61.863%	86	392	-98.606%
2026-06-04	16.2200	16.2200	13.7400	13.7400	+2.004%	39	367	-97.744%
2026-06-03	15.8500	15.8500	13.4300	13.4700	-13.320%	17	382	-97.699%
2026-06-02	17.1000	17.1000	15.1000	15.5400	-20.308%	179	380	-98.005%
2026-06-01	20.0900	20.0900	18.2000	19.5000	+4.278%	36	339	-98.410%
2026-05-29	18.5500	18.8000	17.2000	18.7000	+3.030%	50	328	-98.342%
2026-05-28	18.9500	19.6000	17.5000	18.1500	+0.610%	36	313	-98.292%
2026-05-27	17.2700	19.3000	17.2700	18.0400	-0.331%	147	300	-98.282%
2026-05-26	18.4500	19.0000	18.1000	18.1000	-15.023%	15	227	-98.287%
2026-05-22	21.2500	21.7000	21.2500	21.3000	-9.937%	32	224	-98.545%
2026-05-21	24.0500	24.4000	23.6500	23.6500	-15.233%	43	227	-98.689%
2026-05-20	29.8200	29.8200	27.0000	27.9000	-11.848%	59	227	-98.889%
2026-05-19	34.5500	35.9700	31.6500	31.6500	+4.975%	21	179	-99.021%
2026-05-18	29.7000	32.3000	29.6500	30.1500	+5.420%	17	179	-98.972%
2026-05-15	30.9000	30.9000	28.5500	28.6000	+12.643%	43	179	-98.916%
2026-05-14	25.7300	25.7900	25.2500	25.3900	-2.158%	23	182	-98.779%
2026-05-13	27.3000	27.3500	25.9500	25.9500	-8.787%	13	165	-98.805%
2026-05-12	29.9000	29.9000	28.4500	28.4500	+8.093%	21	165	-98.910%
2026-05-11	26.0800	26.4500	25.8300	26.3200	+0.076%	11	165	-98.822%
2026-05-08	27.0000	27.0000	26.3000	26.3000	-9.653%	7	137	-98.821%
2026-05-07	29.1100	29.1100	29.1100	29.1100	+6.983%	1	132	-98.935%
2026-05-06	27.4000	27.4000	27.2100	27.2100	-15.101%	10	131	-98.861%
2026-05-05	33.9500	33.9500	31.4600	32.0500	-17.033%	18	127	-99.033%
2026-05-04	38.6300	38.6300	38.6300	38.6300	-4.969%	2	126	-99.198%
2026-05-01	40.0500	40.6500	40.0000	40.6500	-16.444%	3	128	-99.237%
2026-04-29	45.5500	48.6500	45.5500	48.6500	+10.443%	18	128	-99.363%
2026-04-28	48.1000	48.1000	44.0500	44.0500	+18.414%	4	126	-99.296%
2026-04-27	37.2000	37.2000	37.2000	37.2000	+0.351%	1	126	-99.167%
2026-04-24	35.6000	37.0700	35.3000	37.0700	-6.625%	33	127	-99.164%
2026-04-23	38.9500	39.7000	38.9500	39.7000	-1.830%	2	112	-99.219%
2026-04-22	40.7000	40.7000	40.4400	40.4400	+1.992%	4	112	-99.233%
2026-04-20	39.6500	39.6500	39.6500	39.6500	+2.987%	4	112	-99.218%
2026-04-17	38.8500	39.0600	38.5000	38.5000	-4.703%	29	108	-99.195%
2026-04-16	40.3000	40.6500	40.3000	40.4000	+8.954%	5	89	-99.233%
2026-04-14	37.1500	37.3500	37.0800	37.0800	-10.543%	85	84	-99.164%
2026-04-10	41.4500	41.4500	41.4500	41.4500	0.000%	2	2	-99.252%