Dark

LRCX20260918P155
LRCX Sep 18 2026 155.00 Put (LRCX260918P00155000)
option OPRA

EOD

Aug 10, 2026

0.1700-63.830%(-0.3000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2500	0.2500	0.1700	0.1700	-63.830%	12	526	0.000%
2026-08-07	0.4500	0.4700	0.4500	0.4700	-62.698%	2	525	-63.830%
2026-08-03	1.2600	1.2600	1.2600	1.2600	-3.077%	1	523	-86.508%
2026-07-31	1.3000	1.3000	1.3000	1.3000	+11.111%	1	524	-86.923%
2026-07-30	1.1700	1.1700	1.1700	1.1700	-58.947%	2	525	-85.470%
2026-07-29	2.9900	2.9900	2.7800	2.8500	+12.648%	3	525	-94.035%
2026-07-28	2.9700	2.9700	2.5300	2.5300	+12.946%	5	524	-93.281%
2026-07-27	2.1300	2.4300	1.8800	2.2400	+21.081%	9	524	-92.411%
2026-07-24	2.0200	2.0200	1.8500	1.8500	-9.314%	3	526	-90.811%
2026-07-23	1.7000	2.0400	1.7000	2.0400	+31.613%	3	526	-91.667%
2026-07-22	2.0500	2.0500	1.5300	1.5500	-24.390%	4	527	-89.032%
2026-07-21	2.0500	2.0500	2.0500	2.0500	+9.626%	1	529	-91.707%
2026-07-20	1.8700	1.8700	1.8700	1.8700	-22.083%	2	529	-90.909%
2026-07-17	1.7300	2.4100	1.7000	2.4000	+90.476%	110	531	-92.917%
2026-07-10	1.2600	1.2600	1.2600	1.2600	-35.385%	4	476	-86.508%
2026-07-08	1.9500	1.9500	1.9500	1.9500	-16.667%	2	476	-91.282%
2026-07-07	2.3400	2.3400	2.3400	2.3400	+49.045%	2	478	-92.735%
2026-07-06	1.3800	1.5700	1.3800	1.5700	+42.727%	3	476	-89.172%
2026-06-18	1.0000	1.1000	1.0000	1.1000	+15.789%	32	499	-84.545%
2026-06-17	0.9500	0.9500	0.9500	0.9500	-39.103%	2	499	-82.105%
2026-06-08	1.6100	1.6100	1.5600	1.5600	-20.408%	26	499	-89.103%
2026-06-01	2.1100	2.1100	1.9600	1.9600	+0.513%	3	525	-91.327%
2026-05-26	1.9500	1.9500	1.9500	1.9500	-30.357%	1	528	-91.282%
2026-05-20	3.1500	3.1500	2.8000	2.8000	-8.795%	8	529	-93.929%
2026-05-18	3.0700	3.0700	3.0700	3.0700	+12.044%	2	535	-94.463%
2026-05-14	2.7400	2.7400	2.7400	2.7400	-6.164%	1	535	-93.796%
2026-05-13	2.9200	2.9200	2.9200	2.9200	-6.410%	1	617	-94.178%
2026-05-12	3.1000	3.1300	3.1000	3.1200	+1.961%	80	617	-94.551%
2026-05-07	3.0600	3.0600	3.0600	3.0600	+5.517%	10	617	-94.444%
2026-05-06	3.0000	3.1000	2.9000	2.9000	-17.379%	21	627	-94.138%
2026-05-05	3.7600	3.7600	3.5100	3.5100	-23.696%	12	646	-95.157%
2026-05-01	4.5000	4.6000	4.5000	4.6000	-19.298%	2	657	-96.304%
2026-04-29	5.8000	5.8000	5.7000	5.7000	+25.275%	2	657	-97.018%
2026-04-28	4.5500	4.5500	4.5500	4.5500	-4.211%	1	657	-96.264%
2026-04-27	4.5000	5.1500	4.5000	4.7500	-5.000%	246	657	-96.421%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+4.167%	1	439	-96.600%
2026-04-22	4.9100	4.9100	4.8000	4.8000	-1.235%	6	438	-96.458%
2026-04-17	4.8600	4.8600	4.8600	4.8600	-7.429%	1	435	-96.502%
2026-04-16	5.0500	5.2500	5.0500	5.2500	-3.670%	5	436	-96.762%
2026-04-15	5.4500	5.4500	5.4500	5.4500	+6.031%	2	438	-96.881%
2026-04-14	5.1600	5.1600	5.0500	5.1400	-9.027%	11	439	-96.693%
2026-04-13	5.9000	5.9000	5.6500	5.6500	-4.237%	13	450	-96.991%
2026-04-10	5.8000	5.9000	5.8000	5.9000	-21.854%	2	457	-97.119%
2026-04-08	7.0100	7.5500	7.0000	7.5500	-28.774%	5	457	-97.748%
2026-04-07	11.1500	11.1500	10.6000	10.6000	-3.196%	101	454	-98.396%
2026-04-01	10.9500	10.9500	10.9500	10.9500	-13.780%	1	368	-98.447%
2026-03-31	13.4500	13.4500	12.7000	12.7000	-11.375%	16	368	-98.661%
2026-03-30	14.3500	14.3500	14.3000	14.3300	+7.744%	7	366	-98.814%
2026-03-27	13.1500	13.3000	13.1500	13.3000	+43.011%	12	365	-98.722%
2026-03-24	9.3000	9.3000	9.3000	9.3000	-15.608%	11	365	-98.172%
2026-03-17	11.0200	11.0200	11.0200	11.0200	-17.638%	8	354	-98.457%
2026-03-12	13.3800	13.3800	13.3800	13.3800	+11.130%	1	346	-98.729%
2026-03-10	12.4900	12.6500	12.0300	12.0400	-20.789%	8	346	-98.588%
2026-03-09	15.3000	15.3500	15.1500	15.2000	-5.707%	72	346	-98.882%
2026-03-06	15.1000	16.1200	15.1000	16.1200	+56.505%	19	280	-98.945%
2026-02-26	10.3000	10.3000	10.3000	10.3000	+24.848%	1	270	-98.350%
2026-02-25	8.2000	8.2500	8.1500	8.2500	-9.341%	21	258	-97.939%
2026-02-20	9.8000	9.8000	9.1000	9.1000	-12.919%	2	258	-98.132%
2026-02-19	11.0500	11.0500	10.4500	10.4500	+4.500%	7	258	-98.373%
2026-02-18	10.0000	10.0000	10.0000	10.0000	-6.279%	2	258	-98.300%
2026-02-17	10.6000	10.6700	10.6000	10.6700	+5.123%	2	256	-98.407%
2026-02-13	10.1500	10.1500	10.1500	10.1500	-4.605%	1	253	-98.325%
2026-02-12	10.6400	10.6400	10.6400	10.6400	+2.802%	1	253	-98.402%
2026-02-11	9.8000	10.3500	9.8000	10.3500	-11.159%	12	252	-98.357%
2026-02-06	11.7000	11.7000	11.6500	11.6500	+0.866%	8	252	-98.541%
2026-02-04	11.5500	11.5500	11.5500	11.5500	+12.136%	3	252	-98.528%
2026-02-03	10.3000	10.3000	10.3000	10.3000	+11.957%	1	249	-98.350%
2026-02-02	9.3000	9.3000	9.2000	9.2000	+7.101%	7	248	-98.152%
2026-01-30	8.5900	8.5900	8.5900	8.5900	+1.657%	1	244	-98.021%
2026-01-29	8.4300	8.4500	8.4300	8.4500	-9.626%	70	243	-97.988%
2026-01-27	9.2500	9.3500	9.2500	9.3500	-16.518%	32	173	-98.182%
2026-01-23	11.1000	11.2000	11.1000	11.2000	+4.869%	2	144	-98.482%
2026-01-22	10.4700	10.6800	10.4700	10.6800	+2.201%	11	144	-98.408%
2026-01-21	10.4500	10.4500	10.4500	10.4500	-11.064%	10	148	-98.373%
2026-01-20	11.6500	11.7500	11.6500	11.7500	+12.440%	2	138	-98.553%
2026-01-16	10.4200	10.5300	10.1500	10.4500	-0.948%	13	149	-98.373%
2026-01-15	10.7000	10.7000	10.5500	10.5500	-5.635%	3	149	-98.389%
2026-01-13	11.1800	11.1800	11.1700	11.1800	+4.682%	10	148	-98.479%
2026-01-12	10.9500	10.9500	10.6800	10.6800	+1.908%	2	158	-98.408%
2026-01-09	12.8800	12.8800	10.4800	10.4800	-23.448%	6	156	-98.378%
2026-01-07	13.6900	13.6900	13.6900	13.6900	+0.293%	1	155	-98.758%
2026-01-06	13.6500	13.6500	13.6500	13.6500	-4.878%	1	154	-98.755%
2026-01-05	14.3500	14.3500	14.3500	14.3500	-12.500%	2	154	-98.815%
2026-01-02	16.4000	16.4000	16.4000	16.4000	-8.380%	1	154	-98.963%
2025-12-30	17.8500	17.9500	17.7500	17.9000	+2.579%	26	153	-99.050%
2025-12-23	17.6500	17.6500	17.4500	17.4500	-0.683%	11	153	-99.026%
2025-12-22	17.5700	17.5700	17.5700	17.5700	-6.691%	2	153	-99.032%
2025-12-19	18.7800	18.8300	18.7800	18.8300	-10.504%	2	155	-99.097%
2025-12-18	21.0400	21.0400	21.0400	21.0400	-2.457%	2	155	-99.192%
2025-12-15	21.5700	21.5700	21.5700	21.5700	-6.258%	1	153	-99.212%
2025-12-12	22.2600	23.0100	22.0700	23.0100	-4.917%	31	153	-99.261%
2025-12-01	24.2000	24.2000	24.2000	24.2000	-16.981%	5	122	-99.298%
2025-11-25	29.1500	29.1500	29.1500	29.1500	+6.000%	1	117	-99.417%
2025-11-24	27.5000	27.5000	27.5000	27.5000	-5.983%	10	117	-99.382%
2025-11-17	29.2500	29.2500	29.2500	29.2500	+16.164%	5	117	-99.419%
2025-11-11	24.4500	25.1800	24.4200	25.1800	+10.681%	100	64	-99.325%
2025-11-10	22.7500	22.7500	22.7500	22.7500	-2.570%	5	64	-99.253%
2025-11-05	23.3500	23.3500	23.3500	23.3500	+5.704%	1	64	-99.272%
2025-10-31	22.0900	22.0900	22.0900	22.0900	-3.957%	1	64	-99.230%
2025-10-30	22.3700	23.0000	22.3700	23.0000	+1.322%	21	64	-99.261%
2025-10-29	22.7500	22.7500	22.7000	22.7000	-7.724%	2	71	-99.251%
2025-10-28	24.6000	24.6000	24.6000	24.6000	+4.326%	1	71	-99.309%
2025-10-27	23.5800	23.5800	23.5800	23.5800	-12.828%	20	51	-99.279%
2025-10-23	27.0500	27.0500	27.0500	27.0500	-11.020%	7	51	-99.372%
2025-10-09	30.4000	30.4000	30.4000	30.4000	+0.997%	10	58	-99.441%
2025-10-07	30.1000	30.1000	30.1000	30.1000	-1.634%	1	50	-99.435%
2025-10-01	30.6000	30.6500	30.6000	30.6000	-4.524%	36	50	-99.444%
2025-09-30	32.0500	32.0500	32.0500	32.0500	-9.972%	10	30	-99.470%
2025-09-19	35.6000	35.6000	35.6000	35.6000	-8.366%	2	21	-99.522%
2025-09-17	39.0500	39.1500	38.8500	38.8500	0.000%	23	23	-99.562%