Dark

LRCX20260821P290
LRCX Aug 21 2026 290.00 Put (LRCX260821P00290000)
option OPRA

EOD

Aug 13, 2026

1.19-52.209%(-1.30)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1000	2.1000	0.8000	1.1900	-52.209%	213	2,252	0.000%
2026-08-12	3.3200	3.3200	1.9400	2.4900	-57.797%	108	2,221	-52.209%
2026-08-11	5.4700	6.1500	5.3100	5.9000	-24.165%	294	2,215	-79.831%
2026-08-10	5.8900	8.3300	5.8900	7.7800	-10.369%	260	2,277	-84.704%
2026-08-07	9.4400	10.3000	8.6800	8.6800	-17.333%	101	2,169	-86.290%
2026-08-06	11.3000	11.4000	10.5000	10.5000	-4.545%	3	2,113	-88.667%
2026-08-05	13.6300	13.6300	11.0000	11.0000	-15.058%	44	2,113	-89.182%
2026-08-04	14.7600	14.7600	12.5700	12.9500	-36.520%	41	2,088	-90.811%
2026-08-03	28.0000	28.0000	20.4000	20.4000	-4.450%	1,028	2,073	-94.167%
2026-07-31	14.4900	21.3500	14.1700	21.3500	+8.101%	60	1,136	-94.426%
2026-07-30	18.7200	21.8000	17.3100	19.7500	-57.889%	244	1,154	-93.975%
2026-07-29	37.5000	46.9000	37.5000	46.9000	+30.350%	62	1,245	-97.463%
2026-07-28	35.0000	43.7100	35.0000	35.9800	+31.554%	78	1,222	-96.693%
2026-07-27	24.1900	33.8500	23.6500	27.3500	+18.861%	86	1,250	-95.649%
2026-07-24	20.5300	23.0100	20.3500	23.0100	+14.592%	33	1,272	-94.828%
2026-07-23	19.4500	21.1000	19.1000	20.0800	-7.252%	66	1,287	-94.074%
2026-07-22	24.4000	24.4000	21.4500	21.6500	+0.464%	51	1,254	-94.503%
2026-07-21	19.7000	23.0500	19.7000	21.5500	-19.590%	50	1,241	-94.478%
2026-07-20	22.4200	26.8000	21.0000	26.8000	+3.355%	121	1,237	-95.560%
2026-07-17	27.9500	29.2000	23.2500	25.9300	+13.479%	90	1,172	-95.411%
2026-07-16	20.0000	23.4500	19.8500	22.8500	+22.193%	47	1,175	-94.792%
2026-07-15	16.0000	22.2000	16.0000	18.7000	+16.438%	71	1,165	-93.636%
2026-07-14	15.5500	17.1000	15.1100	16.0600	-22.640%	38	1,169	-92.590%
2026-07-13	17.9300	21.8500	17.9300	20.7600	+31.726%	71	1,167	-94.268%
2026-07-10	18.3000	18.4000	15.7600	15.7600	-9.685%	12	1,111	-92.449%
2026-07-09	16.7200	17.6500	16.3500	17.4500	-21.994%	135	1,110	-93.181%
2026-07-08	24.6100	24.6100	21.5900	22.3700	-12.206%	22	1,046	-94.680%
2026-07-07	24.5300	28.1300	24.2300	25.4800	+40.773%	167	1,036	-95.330%
2026-07-06	16.0300	18.2200	15.0000	18.1000	-5.483%	82	920	-93.425%
2026-07-02	12.8500	19.4500	12.8500	19.1500	+65.945%	29	886	-93.786%
2026-07-01	9.6500	12.8500	9.4000	11.5400	+67.246%	86	886	-89.688%
2026-06-30	8.4000	8.4000	6.1300	6.9000	-21.143%	13	851	-82.754%
2026-06-29	10.4000	10.5500	8.7500	8.7500	-31.907%	53	851	-86.400%
2026-06-26	11.4500	12.8500	11.1100	12.8500	+16.818%	25	844	-90.739%
2026-06-25	11.2000	12.3500	10.2500	11.0000	-25.926%	56	832	-89.182%
2026-06-24	13.6000	14.9700	13.1000	14.8500	+4.873%	29	820	-91.987%
2026-06-23	13.5500	14.7000	13.2000	14.1600	+57.333%	32	826	-91.596%
2026-06-22	10.4000	11.0000	9.0000	9.0000	-23.729%	19	809	-86.778%
2026-06-18	11.0000	11.8000	10.6000	11.8000	+2.609%	4	791	-89.915%
2026-06-17	10.9000	11.5000	10.8500	11.5000	-10.296%	43	791	-89.652%
2026-06-16	10.6000	13.2000	10.2900	12.8200	+15.913%	22,669	791	-90.718%
2026-06-15	12.8000	12.8200	11.0500	11.0600	-31.938%	227	23,027	-89.241%
2026-06-12	18.0000	18.4200	15.6200	16.2500	-9.471%	39	22,917	-92.677%
2026-06-11	22.0000	22.1500	17.9500	17.9500	-31.775%	78	22,917	-93.370%
2026-06-10	21.5800	27.6500	21.2600	26.3100	-1.645%	108	22,882	-95.477%
2026-06-09	19.8900	29.9600	19.8900	26.7500	+13.347%	19	22,848	-95.551%
2026-06-08	23.5000	23.6500	22.4000	23.6000	-22.419%	254	22,844	-94.958%
2026-06-05	25.6200	30.5500	24.6000	30.4200	+52.100%	87	22,842	-96.088%
2026-06-04	22.7500	23.9000	19.6500	20.0000	+3.252%	71	22,850	-94.050%
2026-06-03	21.0000	22.0000	19.0000	19.3700	-13.604%	68	22,833	-93.856%
2026-06-02	22.9000	23.6500	22.1000	22.4200	-18.621%	416	22,837	-94.692%
2026-06-01	28.0000	28.0000	27.5500	27.5500	+6.002%	4	22,844	-95.681%
2026-05-29	26.0000	27.0000	24.5000	25.9900	+1.722%	317	22,843	-95.421%
2026-05-28	26.0500	28.5000	25.0000	25.5500	-1.541%	7,697	22,801	-95.342%
2026-05-27	25.1100	27.2000	25.1100	25.9500	+0.077%	15,045	15,264	-95.414%
2026-05-26	26.6000	26.6000	25.8500	25.9300	-13.710%	5	251	-95.411%
2026-05-22	29.7500	30.1200	29.6000	30.0500	-8.939%	12	249	-96.040%
2026-05-21	36.0000	36.0000	32.5500	33.0000	-12.117%	369	249	-96.394%
2026-05-20	37.5000	37.5500	37.0500	37.5500	-17.200%	32	249	-96.831%
2026-05-19	47.0800	47.0800	45.3500	45.3500	+4.977%	2	60	-97.376%
2026-05-18	42.3000	43.2000	42.3000	43.2000	+10.401%	2	60	-97.245%
2026-05-15	40.7000	40.7000	39.0500	39.1300	+15.428%	6	60	-96.959%
2026-05-14	35.5000	35.5000	33.9000	33.9000	-6.868%	4	54	-96.490%
2026-05-13	37.0500	37.0500	35.4000	36.4000	-5.455%	9	48	-96.731%
2026-05-12	40.0000	42.6500	38.5000	38.5000	+7.242%	18	48	-96.909%
2026-05-11	34.9000	35.9500	34.9000	35.9000	-2.446%	6	48	-96.685%
2026-05-08	36.8000	36.8000	36.8000	36.8000	-6.051%	3	33	-96.766%
2026-05-07	38.5500	39.7000	38.1000	39.1700	+6.876%	12	30	-96.962%
2026-05-06	36.5200	36.6500	36.5200	36.6500	-13.866%	3	29	-96.753%
2026-05-05	46.4300	46.6000	42.5500	42.5500	-19.413%	11	29	-97.203%
2026-05-01	52.8000	52.8000	52.8000	52.8000	-3.119%	1	31	-97.746%
2026-04-30	54.5000	54.5000	54.5000	54.5000	-9.768%	1	31	-97.817%
2026-04-29	59.5000	60.4000	59.5000	60.4000	+0.332%	3	31	-98.030%
2026-04-28	57.2000	61.5500	57.2000	60.2000	+20.184%	8	31	-98.023%
2026-04-27	50.0900	50.0900	50.0900	50.0900	+6.348%	10	28	-97.624%
2026-04-24	46.5300	48.0000	46.5000	47.1000	-9.736%	23	21	-97.473%
2026-04-23	50.6200	52.1800	50.1700	52.1800	+4.464%	41	27	-97.719%
2026-04-17	49.9200	49.9500	49.9200	49.9500	-4.857%	4	7	-97.618%
2026-04-16	52.3500	52.5500	52.3500	52.5000	+0.478%	5	5	-97.733%
2026-04-10	52.2500	52.2500	52.2500	52.2500	0.000%	1	1	-97.722%