Dark

LRCX20260918P150
LRCX Sep 18 2026 150.00 Put (LRCX260918P00150000)
option OPRA

EOD

Jun 25, 2026

0.7300+7200.000%(+0.7200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.7300	0.7300	0.7300	0.7300	+7,200.000%	1	482	0.000%
2026-06-24	0.0100	0.0100	0.0100	0.0100	-98.958%	3	483	+7,200.000%
2026-06-18	0.8700	0.9600	0.8700	0.9600	+6.667%	22	486	-23.958%
2026-06-16	0.9400	0.9400	0.9000	0.9000	-10.000%	2	486	-18.889%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-22.481%	3	486	-27.000%
2026-06-12	1.2900	1.2900	1.2900	1.2900	+51.765%	1	486	-43.411%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-38.406%	3	486	-14.118%
2026-06-08	1.4400	1.4400	1.3800	1.3800	-26.984%	112	486	-47.101%
2026-06-05	1.7400	1.8900	1.7400	1.8900	+6.780%	2	399	-61.376%
2026-05-26	1.7700	1.7700	1.7700	1.7700	-24.034%	1	399	-58.757%
2026-05-21	2.3300	2.3300	2.3300	2.3300	-2.917%	1	400	-68.670%
2026-05-20	2.6500	2.6500	2.4000	2.4000	-8.046%	7	400	-69.583%
2026-05-18	2.4000	2.6100	2.4000	2.6100	+4.819%	14	400	-72.031%
2026-05-14	2.4900	2.4900	2.4900	2.4900	-1.581%	3	400	-70.683%
2026-05-13	2.5300	2.5300	2.5300	2.5300	-5.948%	1	399	-71.146%
2026-05-07	2.6300	2.6900	2.6300	2.6900	+3.065%	11	399	-72.862%
2026-05-06	2.6100	2.6100	2.6100	2.6100	-14.145%	1	399	-72.031%
2026-05-05	3.3300	3.3300	3.0400	3.0400	-23.426%	2	400	-75.987%
2026-05-01	4.0000	4.0000	3.9700	3.9700	-14.069%	2	399	-81.612%
2026-04-30	4.6200	4.6200	4.6200	4.6200	-11.154%	1	399	-84.199%
2026-04-29	5.0000	5.2000	5.0000	5.2000	+10.638%	3	400	-85.962%
2026-04-28	5.2000	5.2000	4.5500	4.7000	+17.500%	3	401	-84.468%
2026-04-27	4.0000	4.0000	4.0000	4.0000	+6.101%	5	400	-81.750%
2026-04-24	3.7700	3.7700	3.7700	3.7700	-13.927%	1	395	-80.637%
2026-04-23	4.0000	4.3800	4.0000	4.3800	-1.573%	3	396	-83.333%
2026-04-22	4.4500	4.4500	4.4500	4.4500	-1.111%	1	397	-83.596%
2026-04-16	4.5000	4.5000	4.5000	4.5000	-5.263%	10	396	-83.778%
2026-04-15	4.7500	4.8000	4.7000	4.7500	+6.264%	17	396	-84.632%
2026-04-14	4.5200	4.7500	4.4700	4.4700	-10.600%	14	379	-83.669%
2026-04-13	5.0100	5.0100	5.0000	5.0000	-3.846%	3	387	-85.400%
2026-04-10	5.1500	5.2000	5.1100	5.2000	-22.388%	6	387	-85.962%
2026-04-08	6.2500	6.7000	6.2500	6.7000	-30.570%	8	388	-89.104%
2026-04-07	9.6500	9.6500	9.6500	9.6500	-3.980%	2	384	-92.435%
2026-04-06	10.0500	10.0500	10.0500	10.0500	-12.836%	2	384	-92.736%
2026-04-02	11.5300	11.5300	11.5300	11.5300	+16.465%	1	384	-93.669%
2026-04-01	10.5500	10.5500	9.6400	9.9000	-10.000%	60	384	-92.626%
2026-03-31	12.1500	12.1500	11.0000	11.0000	-3.509%	3	364	-93.364%
2026-03-27	11.6000	11.6000	11.4000	11.4000	+29.398%	4	361	-93.596%
2026-03-25	8.8100	8.8100	8.8100	8.8100	+3.404%	1	360	-91.714%
2026-03-20	8.5200	8.5200	8.5200	8.5200	-8.387%	1	359	-91.432%
2026-03-17	9.8700	9.8700	9.3000	9.3000	-21.980%	10	358	-92.151%
2026-03-13	12.1500	12.1500	11.9000	11.9200	-2.295%	12	350	-93.876%
2026-03-12	12.0500	12.2000	12.0500	12.2000	+10.909%	2	349	-94.016%
2026-03-11	11.4500	11.4500	10.8000	11.0000	-5.417%	49	347	-93.364%
2026-03-10	10.8500	11.6300	10.8500	11.6300	-16.210%	4	329	-93.723%
2026-03-09	14.7000	14.7000	13.8800	13.8800	-5.256%	3	329	-94.741%
2026-03-06	12.4200	14.6500	12.4200	14.6500	+33.182%	3	328	-95.017%
2026-03-03	10.9400	11.4000	10.9400	11.0000	+15.183%	10	325	-93.364%
2026-03-02	9.5500	9.5500	9.5500	9.5500	+26.490%	1	322	-92.356%
2026-02-25	7.3000	7.5500	7.3000	7.5500	-11.176%	211	130	-90.331%
2026-02-24	8.4100	8.5000	8.3000	8.5000	-2.299%	48	130	-91.412%
2026-02-20	7.6000	8.7000	7.6000	8.7000	-7.447%	2	83	-91.609%
2026-02-17	9.4000	9.4000	9.4000	9.4000	+0.535%	1	83	-92.234%
2026-02-11	9.3500	9.3500	9.3500	9.3500	-0.532%	2	82	-92.193%
2026-02-09	9.4000	9.4000	9.4000	9.4000	-26.159%	5	84	-92.234%
2026-02-04	11.6500	12.7300	11.6500	12.7300	+39.126%	6	81	-94.266%
2026-02-03	8.8000	9.1500	8.8000	9.1500	+12.270%	7	77	-92.022%
2026-02-02	8.1500	8.1500	8.1500	8.1500	-7.386%	20	75	-91.043%
2026-01-30	8.1500	8.8000	8.1500	8.8000	+8.776%	10	78	-91.705%
2026-01-27	8.4100	8.4100	8.0200	8.0900	-15.288%	24	74	-90.977%
2026-01-22	9.5500	9.5500	9.5500	9.5500	+3.132%	1	65	-92.356%
2026-01-21	9.2600	9.2600	9.2600	9.2600	0.000%	1	65	-92.117%
2026-01-16	9.2600	9.2600	9.2600	9.2600	-2.526%	1	64	-92.117%
2026-01-15	9.2300	9.5000	9.2300	9.5000	-5.941%	30	64	-92.316%
2026-01-13	9.5000	10.1000	9.5000	10.1000	+5.759%	9	62	-92.772%
2026-01-12	9.3300	9.5500	9.3300	9.5500	-5.446%	2	58	-92.356%
2026-01-09	10.1000	10.1000	10.1000	10.1000	-16.529%	5	56	-92.772%
2026-01-07	12.0800	12.1000	12.0500	12.1000	+2.891%	8	53	-93.967%
2026-01-06	13.1100	13.1100	11.7600	11.7600	-20.271%	2	48	-93.793%
2026-01-02	14.6500	14.7500	14.6500	14.7500	-6.527%	2	48	-95.051%
2025-12-22	15.7800	15.7800	15.7800	15.7800	-9.570%	2	48	-95.374%
2025-12-19	17.4500	17.4500	17.4500	17.4500	-8.591%	10	50	-95.817%
2025-12-18	19.0900	19.0900	19.0900	19.0900	-6.422%	2	40	-96.176%
2025-12-17	20.4000	20.4000	20.4000	20.4000	+0.493%	1	38	-96.422%
2025-12-12	20.3000	20.3000	20.3000	20.3000	+7.979%	3	39	-96.404%
2025-12-10	18.8000	18.8000	18.8000	18.8000	-0.687%	5	36	-96.117%
2025-12-09	18.9300	18.9300	18.9300	18.9300	-5.113%	10	41	-96.144%
2025-12-08	19.9500	19.9500	19.9500	19.9500	-26.816%	5	31	-96.341%
2025-11-18	27.2600	27.2600	27.2600	27.2600	+0.776%	10	26	-97.322%
2025-11-17	27.0500	27.0500	27.0500	27.0500	+33.646%	1	26	-97.301%
2025-11-10	19.1600	20.2400	19.1600	20.2400	-6.426%	11	25	-96.393%
2025-10-28	21.7800	21.7800	21.6300	21.6300	-3.952%	2	26	-96.625%
2025-10-24	22.5200	22.5200	22.5200	22.5200	-9.558%	1	24	-96.758%
2025-10-07	24.9000	24.9000	24.9000	24.9000	+1.966%	1	25	-97.068%
2025-10-02	24.4200	24.4200	24.4200	24.4200	-15.648%	1	24	-97.011%
2025-09-30	28.7500	28.9500	28.7500	28.9500	-18.794%	17	24	-97.478%
2025-09-17	35.6500	35.6500	35.6500	35.6500	0.000%	7	7	-97.952%