Dark

LRCX20260821P280
LRCX Aug 21 2026 280.00 Put (LRCX260821P00280000)
option OPRA

EOD

Aug 13, 2026

0.6400-49.206%(-0.6200)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1800	1.2500	0.4500	0.6400	-49.206%	424	2,947	0.000%
2026-08-12	1.3800	1.9000	1.0300	1.2600	-62.941%	1,806	3,113	-49.206%
2026-08-11	3.2000	4.0000	3.0800	3.4000	-32.000%	101	1,970	-81.176%
2026-08-10	4.7500	5.4200	4.3800	5.0000	-21.011%	58	1,947	-87.200%
2026-08-07	7.2000	7.3000	5.5500	6.3300	-16.711%	367	1,935	-89.889%
2026-08-06	9.8800	9.8800	7.3000	7.6000	-2.564%	123	1,914	-91.579%
2026-08-05	9.6000	10.5000	7.2500	7.8000	-14.286%	133	1,909	-91.795%
2026-08-04	10.6800	11.5000	9.1000	9.1000	-42.112%	50	1,869	-92.967%
2026-08-03	21.3500	21.3500	15.5000	15.7200	+2.745%	37	1,896	-95.929%
2026-07-31	10.9000	16.5500	10.6400	15.3000	+1.661%	179	1,892	-95.817%
2026-07-30	14.5700	16.7500	13.8800	15.0500	-59.170%	61	1,840	-95.748%
2026-07-29	34.7900	41.0500	34.7900	36.8600	+21.330%	38	1,859	-98.264%
2026-07-28	35.1500	36.2000	30.3800	30.3800	+34.247%	94	1,885	-97.893%
2026-07-27	18.3000	28.2400	18.3000	22.6300	+16.649%	146	1,917	-97.172%
2026-07-24	17.6800	19.4000	15.5000	19.4000	+17.291%	81	1,967	-96.701%
2026-07-23	17.3800	17.3800	16.3900	16.5400	-6.817%	50	1,976	-96.131%
2026-07-22	19.4500	19.5600	17.4200	17.7500	-4.054%	26	1,969	-96.394%
2026-07-21	16.7900	18.8500	16.7900	18.5000	-18.860%	47	1,959	-96.541%
2026-07-20	18.9000	22.8000	17.5000	22.8000	+3.967%	110	1,969	-97.193%
2026-07-17	23.4500	25.0500	19.4200	21.9300	+15.300%	90	1,966	-97.082%
2026-07-16	15.8000	19.5200	15.8000	19.0200	+13.214%	85	1,966	-96.635%
2026-07-15	16.3500	18.6000	15.7500	16.8000	+23.529%	30	1,913	-96.190%
2026-07-14	13.0300	14.4100	12.9500	13.6000	-19.574%	61	1,911	-95.294%
2026-07-13	15.9000	17.5000	15.4700	16.9100	+28.009%	66	1,925	-96.215%
2026-07-10	14.9500	15.0000	12.9000	13.2100	-9.582%	36	1,909	-95.155%
2026-07-09	12.6500	14.6100	11.5500	14.6100	-20.381%	16	1,912	-95.619%
2026-07-08	19.1400	20.1000	18.2000	18.3500	-14.532%	10	1,914	-96.512%
2026-07-07	20.2200	23.8800	20.2200	21.4700	+42.091%	245	1,930	-97.019%
2026-07-06	13.3300	15.2100	13.3300	15.1100	-7.584%	35	1,828	-95.764%
2026-07-02	11.5500	16.6800	11.5000	16.3500	+71.384%	152	1,771	-96.086%
2026-07-01	7.5500	10.3100	7.1900	9.5400	+87.795%	148	1,771	-93.291%
2026-06-30	7.0000	7.0000	5.0800	5.0800	-32.267%	401	1,731	-87.402%
2026-06-29	9.0000	9.0000	7.0100	7.5000	-27.466%	239	1,415	-91.467%
2026-06-26	10.4200	10.5000	9.2400	10.3400	+16.180%	37	1,411	-93.810%
2026-06-25	8.6500	11.4100	8.4200	8.9000	-28.399%	101	1,399	-92.809%
2026-06-24	11.5200	12.6500	10.4400	12.4300	+4.454%	138	1,401	-94.851%
2026-06-23	10.3000	11.9500	10.3000	11.9000	+36.782%	32	1,461	-94.622%
2026-06-22	8.5200	8.7000	8.5200	8.7000	-5.435%	4	1,447	-92.644%
2026-06-18	8.7900	9.4700	8.6500	9.2000	-8.000%	41	1,418	-93.043%
2026-06-17	8.8500	10.0000	8.7000	10.0000	-3.195%	22	1,418	-93.600%
2026-06-16	8.7000	10.8000	8.4700	10.3300	+12.405%	189	1,418	-93.804%
2026-06-15	10.4700	10.9000	9.1500	9.1900	-30.954%	315	1,537	-93.036%
2026-06-12	14.2500	14.2500	13.1500	13.3100	-12.434%	11	1,653	-95.192%
2026-06-11	18.1400	18.8000	15.2000	15.2000	-33.769%	26	1,655	-95.789%
2026-06-10	18.4400	22.9500	17.8500	22.9500	+11.138%	173	1,670	-97.211%
2026-06-09	16.7900	22.4500	16.7900	20.6500	-2.133%	47	1,669	-96.901%
2026-06-08	21.8200	22.7100	18.7500	21.1000	-18.533%	241	1,674	-96.967%
2026-06-05	21.6500	25.9500	20.8000	25.9000	+48.851%	135	1,664	-97.529%
2026-06-04	19.1000	19.1500	16.9600	17.4000	+6.487%	68	1,685	-96.322%
2026-06-03	18.3000	18.3000	16.2000	16.3400	-10.954%	166	1,702	-96.083%
2026-06-02	19.8500	20.3500	18.3500	18.3500	-21.748%	362	1,717	-96.512%
2026-06-01	23.5000	23.8700	21.7000	23.4500	+6.205%	475	1,514	-97.271%
2026-05-29	21.9500	22.6500	20.5000	22.0800	+2.222%	1,095	1,125	-97.101%
2026-05-28	22.3800	23.3900	21.5500	21.6000	+0.840%	52	241	-97.037%
2026-05-27	21.7700	22.9300	21.2000	21.4200	-0.372%	55	232	-97.012%
2026-05-26	23.0500	23.0500	21.5000	21.5000	-16.602%	8	211	-97.023%
2026-05-22	25.3000	25.7800	25.3000	25.7800	-9.385%	4	211	-97.517%
2026-05-21	28.9000	29.0700	28.4500	28.4500	-14.178%	43	207	-97.750%
2026-05-20	34.8200	34.8200	32.2000	33.1500	-17.844%	22	207	-98.069%
2026-05-19	40.3000	40.3500	40.3000	40.3500	+9.350%	5	186	-98.414%
2026-05-18	35.2000	37.4000	35.2000	36.9000	+9.333%	5	186	-98.266%
2026-05-15	36.0000	36.1000	33.7500	33.7500	+10.837%	31	186	-98.104%
2026-05-13	33.0000	33.0000	30.3500	30.4500	-16.346%	71	182	-97.898%
2026-05-12	36.3500	36.4500	36.3500	36.4000	+19.188%	19	173	-98.242%
2026-05-11	30.2200	30.5900	29.7000	30.5400	-3.354%	25	173	-97.904%
2026-05-08	31.3000	31.6500	30.2000	31.6000	-8.140%	122	147	-97.975%
2026-05-07	34.4000	34.4000	34.4000	34.4000	+9.484%	1	37	-98.140%
2026-05-06	31.8400	32.2000	30.6000	31.4200	-14.735%	12	36	-97.963%
2026-05-05	38.6500	38.6500	35.7600	36.8500	-20.582%	6	33	-98.263%
2026-05-01	46.4000	46.4000	46.4000	46.4000	-3.030%	1	33	-98.621%
2026-04-30	47.4000	47.8500	47.4000	47.8500	-11.960%	2	33	-98.662%
2026-04-29	52.6000	54.4400	52.6000	54.3500	-0.367%	32	33	-98.822%
2026-04-28	54.7500	54.7500	54.5500	54.5500	+27.902%	5	18	-98.827%
2026-04-24	40.9000	42.6500	40.9000	42.6500	-8.181%	10	18	-98.499%
2026-04-22	46.4500	46.4500	46.4500	46.4500	+2.200%	3	17	-98.622%
2026-04-20	44.9000	45.4500	44.9000	45.4500	+3.484%	3	20	-98.592%
2026-04-17	43.8700	43.9200	43.8600	43.9200	-5.447%	6	19	-98.543%
2026-04-16	46.5500	46.5800	46.4500	46.4500	-1.963%	14	18	-98.622%
2026-04-15	47.5500	47.5500	47.3800	47.3800	+8.075%	8	12	-98.649%
2026-04-14	43.8400	43.8400	43.8400	43.8400	-3.902%	1	8	-98.540%
2026-04-10	46.9500	46.9500	45.4700	45.6200	0.000%	9	8	-98.597%