Dark

LRCX20260918P130
LRCX Sep 18 2026 130.00 Put (LRCX260918P00130000)
option OPRA

EOD

Aug 12, 2026

0.0500-70.588%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0500	0.0500	0.0500	0.0500	-70.588%	2	965	0.000%
2026-08-10	0.1700	0.1700	0.1700	0.1700	-19.048%	1	965	-70.588%
2026-08-04	0.1900	0.2100	0.1900	0.2100	-34.375%	10	965	-76.190%
2026-08-03	0.4000	0.4200	0.2200	0.3200	-20.000%	17	964	-84.375%
2026-07-31	0.4000	0.4000	0.4000	0.4000	+11.111%	1	958	-87.500%
2026-07-30	0.3700	0.5100	0.3600	0.3600	-66.667%	5	958	-86.111%
2026-07-29	1.0800	1.0800	1.0800	1.0800	-14.286%	1	958	-95.370%
2026-07-28	1.9500	1.9500	1.2600	1.2600	+26.000%	2	958	-96.032%
2026-07-27	0.9500	1.1100	0.8600	1.0000	+2.041%	19	957	-95.000%
2026-07-23	0.7300	1.0400	0.6900	0.9800	+24.051%	246	950	-94.898%
2026-07-22	0.8800	0.8800	0.6800	0.7900	-10.227%	22	778	-93.671%
2026-07-21	0.8800	0.8800	0.8800	0.8800	-30.709%	1	776	-94.318%
2026-07-20	0.7600	1.4200	0.7000	1.2700	+32.292%	168	775	-96.063%
2026-07-17	0.6000	0.9600	0.6000	0.9600	+60.000%	9	720	-94.792%
2026-07-15	0.5700	0.6000	0.5700	0.6000	-3.226%	4	722	-91.667%
2026-07-13	0.6200	0.6200	0.6200	0.6200	+14.815%	5	720	-91.935%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-16.923%	20	720	-90.741%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-34.343%	1	720	-92.308%
2026-06-05	0.9900	0.9900	0.9900	0.9900	+39.437%	1	720	-94.949%
2026-06-04	0.6400	0.7100	0.6400	0.7100	-21.111%	4	721	-92.958%
2026-06-01	0.9000	0.9000	0.9000	0.9000	-10.000%	1	722	-94.444%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+3.093%	450	722	-95.000%
2026-05-28	1.0000	1.0000	0.7300	0.9700	-17.797%	5	730	-94.845%
2026-05-27	1.1300	1.1800	1.1300	1.1800	+4.425%	24	731	-95.763%
2026-05-26	1.1300	1.1300	1.1300	1.1300	-13.077%	2	755	-95.575%
2026-05-13	1.3000	1.3000	1.3000	1.3000	-17.197%	1	755	-96.154%
2026-05-06	1.5700	1.5700	1.5700	1.5700	-7.647%	2	754	-96.815%
2026-05-05	1.7000	1.7000	1.7000	1.7000	-25.764%	1	752	-97.059%
2026-05-01	2.2100	2.2900	2.2100	2.2900	-15.498%	2	752	-97.817%
2026-04-28	2.6000	2.7100	2.6000	2.7100	+24.312%	3	752	-98.155%
2026-04-27	2.4000	2.4000	2.1800	2.1800	-2.679%	3	754	-97.706%
2026-04-23	2.1000	2.2800	2.1000	2.2400	-9.677%	31	751	-97.768%
2026-04-22	2.4800	2.4800	2.4800	2.4800	+1.224%	2	750	-97.984%
2026-04-17	2.4500	2.4500	2.4500	2.4500	-1.606%	1	750	-97.959%
2026-04-15	2.8000	2.8000	2.4900	2.4900	-15.878%	2	750	-97.992%
2026-04-13	3.0500	3.0500	2.9600	2.9600	-2.951%	6	749	-98.311%
2026-04-10	3.0500	3.0500	3.0500	3.0500	-19.312%	1	750	-98.361%
2026-04-09	3.7800	3.7800	3.7800	3.7800	-5.500%	1	750	-98.677%
2026-04-08	4.2000	4.2000	3.7000	4.0000	-32.203%	23	750	-98.750%
2026-04-07	5.9000	5.9000	5.9000	5.9000	-11.677%	12	761	-99.153%
2026-04-02	6.6800	6.6800	6.6800	6.6800	+7.742%	1	761	-99.251%
2026-04-01	6.1600	6.2000	6.1600	6.2000	-20.817%	2	761	-99.194%
2026-03-30	7.9700	7.9700	7.8300	7.8300	+11.064%	6	760	-99.361%
2026-03-27	7.0600	7.0600	7.0500	7.0500	+2.174%	16	755	-99.291%
2026-03-26	6.9000	6.9000	6.9000	6.9000	+27.778%	18	752	-99.275%
2026-03-24	5.4700	5.4700	5.4000	5.4000	-17.683%	2	734	-99.074%
2026-03-19	6.5600	6.5600	6.5600	6.5600	+17.143%	1	735	-99.238%
2026-03-18	5.5700	5.6000	5.5000	5.6000	-18.841%	4	735	-99.107%
2026-03-11	6.9000	6.9000	6.9000	6.9000	-20.415%	2	734	-99.275%
2026-03-06	7.8500	8.7000	7.7000	8.6700	+35.469%	62	734	-99.423%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-6.433%	1	675	-99.219%
2026-03-03	6.8400	6.8400	6.8400	6.8400	+23.243%	10	674	-99.269%
2026-02-18	5.5500	5.5500	5.5500	5.5500	-3.646%	1	674	-99.099%
2026-02-10	5.7300	5.7600	5.7300	5.7600	+18.033%	2	673	-99.132%
2026-01-30	4.6000	4.8800	4.6000	4.8800	-2.595%	5	671	-98.975%
2026-01-28	5.0100	5.0100	5.0100	5.0100	+5.031%	1	666	-99.002%
2026-01-27	4.7700	4.7700	4.7700	4.7700	-19.015%	1	665	-98.952%
2026-01-21	5.5500	5.8900	5.5500	5.8900	+0.684%	4	665	-99.151%
2026-01-13	6.0500	6.1500	5.8300	5.8500	+7.735%	32	666	-99.145%
2026-01-12	5.4300	5.4300	5.4300	5.4300	-24.373%	2	666	-99.079%
2026-01-07	8.3500	8.3500	7.1800	7.1800	-17.943%	5	666	-99.304%
2026-01-02	8.4300	8.7500	8.4300	8.7500	-3.315%	6	664	-99.429%
2025-12-22	9.4900	9.4900	9.0500	9.0500	-15.023%	3	664	-99.448%
2025-12-19	10.6500	10.6500	10.6500	10.6500	-5.836%	1	666	-99.531%
2025-12-18	11.3100	11.3100	11.3100	11.3100	-4.153%	2	666	-99.558%
2025-12-16	11.8000	11.8000	11.8000	11.8000	+1.988%	2	664	-99.576%
2025-12-15	11.8500	11.8500	11.5700	11.5700	+4.234%	4	664	-99.568%
2025-12-10	11.1000	11.1000	11.1000	11.1000	-3.896%	3	665	-99.550%
2025-12-08	11.5500	11.5500	11.5500	11.5500	-7.154%	1	665	-99.567%
2025-12-05	12.4400	12.4400	12.4400	12.4400	-25.731%	2	665	-99.598%
2025-11-25	16.7500	16.7500	16.7500	16.7500	+5.148%	1	665	-99.701%
2025-11-24	15.9300	15.9300	15.9300	15.9300	-22.482%	1	665	-99.686%
2025-11-21	20.5500	20.5500	20.5500	20.5500	+15.320%	1	665	-99.757%
2025-11-20	15.4000	17.8200	15.4000	17.8200	+8.659%	7	664	-99.719%
2025-11-19	16.4500	16.4500	16.4000	16.4000	-8.380%	2	667	-99.695%
2025-11-18	17.9000	17.9000	17.9000	17.9000	+5.294%	225	667	-99.721%
2025-11-17	15.9000	17.0000	15.9000	17.0000	+6.851%	226	412	-99.706%
2025-11-14	17.2000	17.2000	15.9100	15.9100	+21.081%	2	227	-99.686%
2025-11-12	13.1400	13.1400	13.1400	13.1400	+7.441%	1	227	-99.619%
2025-11-10	12.6000	12.7800	12.2300	12.2300	-5.560%	40	228	-99.591%
2025-11-05	12.8000	12.9500	12.8000	12.9500	+2.778%	3	192	-99.614%
2025-11-03	12.6500	12.6500	12.6000	12.6000	+1.368%	3	188	-99.603%
2025-10-30	12.4500	12.4500	12.4300	12.4300	+3.154%	12	188	-99.598%
2025-10-29	12.1000	12.1000	12.0500	12.0500	-8.015%	3	196	-99.585%
2025-10-28	13.4000	13.4000	13.1000	13.1000	-23.615%	3	193	-99.618%
2025-10-22	17.2500	17.2800	17.1500	17.1500	+9.795%	33	192	-99.708%
2025-10-20	15.6200	15.6200	15.6200	15.6200	-8.226%	2	171	-99.680%
2025-10-09	17.0200	17.0200	17.0200	17.0200	+1.310%	1	169	-99.706%
2025-10-07	16.8500	16.8500	16.8000	16.8000	+17.318%	42	152	-99.702%
2025-10-06	14.7100	14.7100	14.3200	14.3200	-3.569%	5	152	-99.651%
2025-10-02	14.7900	14.8500	14.7900	14.8500	-24.427%	28	151	-99.663%
2025-09-24	19.6500	19.6500	19.6500	19.6500	-1.750%	9	139	-99.746%
2025-09-18	20.0000	20.0000	20.0000	20.0000	-12.281%	7	130	-99.750%
2025-09-16	22.8000	22.8000	22.8000	22.8000	-2.146%	115	130	-99.781%
2025-09-15	23.0500	23.3000	23.0500	23.3000	+0.866%	21	28	-99.785%
2025-09-12	23.1000	23.1000	23.1000	23.1000	0.000%	7	7	-99.784%