Dark

LRCX20260918P100
LRCX Sep 18 2026 100.00 Put (LRCX260918P00100000)
option OPRA

EOD

Jun 29, 2026

0.1700-15.000%(-0.0300)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2200	0.2800	0.1600	0.1700	-15.000%	29	268	0.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-33.333%	5	270	-15.000%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-11.765%	4	272	-43.333%
2026-06-12	0.3000	0.4200	0.3000	0.3400	+47.826%	4	276	-50.000%
2026-06-11	0.2300	0.2300	0.2300	0.2300	-42.500%	1	277	-26.087%
2026-06-05	0.4000	0.4000	0.4000	0.4000	-28.571%	2	277	-57.500%
2026-05-27	0.5600	0.5600	0.5600	0.5600	-15.152%	10	279	-69.643%
2026-05-07	0.6300	0.7000	0.6300	0.6600	-16.456%	4	269	-74.242%
2026-04-24	0.7900	0.7900	0.7900	0.7900	+5.333%	10	267	-78.481%
2026-04-23	0.8000	0.8000	0.7500	0.7500	-37.500%	2	257	-77.333%
2026-04-22	1.2000	1.2000	1.2000	1.2000	+9.091%	1	257	-85.833%
2026-04-20	0.9300	1.1000	0.9300	1.1000	-22.535%	6	257	-84.545%
2026-04-08	1.4900	1.4900	1.4000	1.4200	-40.336%	15	263	-88.028%
2026-04-06	2.5200	2.5200	2.3800	2.3800	+9.174%	2	267	-92.857%
2026-03-30	2.1800	2.1800	2.1800	2.1800	-25.342%	5	267	-92.202%
2026-03-27	2.9200	2.9200	2.9200	2.9200	+19.184%	10	262	-94.178%
2026-03-24	2.4500	2.4500	2.4500	2.4500	-2.000%	1	262	-93.061%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-3.101%	1	262	-93.200%
2026-03-11	2.9100	2.9100	2.5800	2.5800	+3.200%	5	261	-93.411%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-37.500%	2	265	-93.200%
2026-03-06	3.1500	4.0000	3.1500	4.0000	+90.476%	8	263	-95.750%
2026-02-24	2.1000	2.1000	2.1000	2.1000	+0.478%	1	263	-91.905%
2026-02-23	2.0600	2.0900	2.0600	2.0900	-1.878%	16	264	-91.866%
2026-02-19	2.4500	2.4500	2.1300	2.1300	-0.467%	3	278	-92.019%
2026-02-11	2.1400	2.1400	2.1400	2.1400	-27.458%	2	279	-92.056%
2026-02-05	2.9500	2.9500	2.9500	2.9500	-1.667%	2	279	-94.237%
2026-02-04	2.2000	3.0000	2.2000	3.0000	+44.231%	7	279	-94.333%
2026-02-03	2.0800	2.0800	2.0800	2.0800	+15.556%	2	272	-91.827%
2026-01-30	1.8900	1.9000	1.8000	1.8000	-14.692%	14	270	-90.556%
2026-01-28	2.1100	2.1100	2.1100	2.1100	+7.653%	1	263	-91.943%
2026-01-27	2.4500	2.4500	1.9600	1.9600	-12.889%	16	263	-91.327%
2026-01-22	2.1400	2.2500	2.1400	2.2500	-10.714%	6	259	-92.444%
2026-01-15	2.0000	2.5200	2.0000	2.5200	+4.132%	5	253	-93.254%
2026-01-14	2.4200	2.4200	2.4200	2.4200	+2.979%	1	253	-92.975%
2026-01-09	2.3500	2.3500	2.3500	2.3500	-9.962%	2	252	-92.766%
2026-01-05	2.6100	2.6100	2.6100	2.6100	-23.235%	3	248	-93.487%
2025-12-31	3.6100	3.6200	3.4000	3.4000	+0.295%	7	248	-95.000%
2025-12-29	3.3900	3.3900	3.3900	3.3900	-8.378%	1	248	-94.985%
2025-12-19	3.7000	4.0400	3.7000	3.7000	-27.451%	50	249	-95.405%
2025-12-17	5.1000	5.1000	5.1000	5.1000	+25.926%	1	249	-96.667%
2025-12-12	4.4000	4.4000	4.0500	4.0500	-11.957%	4	248	-95.802%
2025-12-10	4.6000	4.6000	4.6000	4.6000	+4.784%	1	248	-96.304%
2025-12-09	4.3900	4.3900	4.3900	4.3900	-9.856%	2	249	-96.128%
2025-12-03	4.8700	4.8700	4.8700	4.8700	-5.437%	6	249	-96.509%
2025-12-02	5.1500	5.1500	5.1500	5.1500	-2.830%	3	245	-96.699%
2025-11-28	5.3000	5.3000	5.3000	5.3000	-35.990%	2	245	-96.792%
2025-11-21	8.2800	8.2800	8.2800	8.2800	+13.736%	1	245	-97.947%
2025-11-18	7.2800	7.2800	7.2800	7.2800	+17.419%	1	244	-97.665%
2025-11-14	6.2000	6.2000	6.2000	6.2000	+4.202%	1	244	-97.258%
2025-11-13	5.9500	5.9500	5.9500	5.9500	+23.958%	1	244	-97.143%
2025-11-11	4.8000	4.8000	4.8000	4.8000	-10.280%	2	243	-96.458%
2025-11-07	5.3500	5.3500	5.3500	5.3500	+7.000%	2	243	-96.822%
2025-11-05	5.0500	5.0500	5.0000	5.0000	-3.846%	14	241	-96.600%
2025-10-31	4.6000	5.2000	4.6000	5.2000	+14.286%	8	241	-96.731%
2025-10-29	4.5500	4.5500	4.5500	4.5500	-3.602%	2	240	-96.264%
2025-10-27	4.7200	4.7200	4.7200	4.7200	-9.924%	1	238	-96.398%
2025-10-24	5.2400	5.2400	5.2400	5.2400	-14.797%	1	238	-96.756%
2025-10-23	6.1500	6.1500	6.1500	6.1500	-5.385%	1	237	-97.236%
2025-10-22	6.6000	6.6000	6.5000	6.5000	-1.216%	21	237	-97.385%
2025-10-17	6.6000	6.6000	6.5800	6.5800	+2.016%	5	230	-97.416%
2025-10-15	6.4000	6.4500	6.4000	6.4500	-9.155%	10	226	-97.364%
2025-10-13	7.1500	7.1500	6.9500	7.1000	+17.940%	65	218	-97.606%
2025-10-07	6.0000	6.0200	6.0000	6.0200	-1.311%	5	161	-97.176%
2025-10-01	6.0800	6.1000	6.0800	6.1000	-19.098%	8	161	-97.213%
2025-09-26	7.5400	7.5400	7.5400	7.5400	+0.533%	2	163	-97.745%
2025-09-24	7.5000	7.5000	7.5000	7.5000	+7.450%	1	163	-97.733%
2025-09-23	6.5000	7.1000	6.5000	6.9800	-2.514%	95	162	-97.564%
2025-09-22	7.1600	7.1600	7.1600	7.1600	-15.962%	1	173	-97.626%
2025-09-16	8.5000	8.5200	8.5000	8.5200	-3.946%	4	172	-98.005%
2025-09-12	8.8700	8.8700	8.8700	8.8700	-31.240%	20	170	-98.083%
2025-09-05	12.9000	12.9100	12.8700	12.9000	-14.570%	50	170	-98.682%
2025-09-02	15.1000	15.1000	15.1000	15.1000	+20.800%	10	120	-98.874%
2025-08-26	12.5000	12.5000	12.5000	12.5000	-5.159%	1	120	-98.640%
2025-08-25	13.2000	13.2000	13.1200	13.1800	-4.838%	52	120	-98.710%
2025-08-19	13.8500	13.8500	13.8500	13.8500	-1.773%	2	69	-98.773%
2025-08-18	14.1000	14.1000	14.1000	14.1000	+0.356%	20	69	-98.794%
2025-08-15	13.9000	14.0500	13.9000	14.0500	+28.311%	25	49	-98.790%
2025-08-14	11.0300	11.0300	10.9500	10.9500	-6.009%	3	33	-98.447%
2025-08-12	11.6500	11.6500	11.6500	11.6500	-8.627%	5	32	-98.541%
2025-08-08	12.9100	12.9100	12.6000	12.7500	-9.574%	22	32	-98.667%
2025-08-04	14.1000	14.1000	14.1000	14.1000	-7.541%	1	40	-98.794%
2025-08-01	15.2500	15.2500	15.2500	15.2500	-0.327%	4	40	-98.885%
2025-07-31	15.3000	15.3000	15.3000	15.3000	+10.072%	1	36	-98.889%
2025-07-30	13.8000	13.9000	13.8000	13.9000	+3.731%	19	35	-98.777%
2025-07-11	13.4000	13.4000	13.4000	13.4000	-43.460%	15	16	-98.731%
2025-06-02	23.6000	23.7000	23.6000	23.7000	0.000%	2	1	-99.283%