Dark

LRCX20260918P160
LRCX Sep 18 2026 160.00 Put (LRCX260918P00160000)
option OPRA

Inactive

Jun 18, 2026

1.37+21.239%(+0.24)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.9900	1.4000	0.9900	1.3700	+21.239%	28	868	0.000%
2026-06-17	1.1300	1.1300	1.1300	1.1300	-9.600%	1	868	+21.239%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+10.619%	10	868	+9.600%
2026-06-15	1.2500	1.3000	1.1300	1.1300	-31.515%	154	868	+21.239%
2026-06-12	1.6500	1.6500	1.6500	1.6500	-20.673%	2	868	-16.970%
2026-06-05	2.0800	2.0800	2.0800	2.0800	+26.829%	2	867	-34.135%
2026-06-04	1.6400	1.6400	1.6400	1.6400	-25.114%	1	865	-16.463%
2026-05-27	2.1900	2.1900	2.1900	2.1900	-4.783%	1	866	-37.443%
2026-05-26	2.3000	2.3000	2.3000	2.3000	-38.667%	11	866	-40.435%
2026-05-12	3.4900	3.7500	3.4900	3.7500	+7.143%	32	869	-63.467%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-1.961%	1	901	-60.857%
2026-05-07	3.4900	3.5700	3.4900	3.5700	-12.927%	4	901	-61.625%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-28.696%	6	903	-66.585%
2026-05-01	5.7500	5.7500	5.7500	5.7500	-11.674%	120	820	-76.174%
2026-04-29	6.5100	6.5100	6.5100	6.5100	+0.930%	3	820	-78.955%
2026-04-28	6.4500	6.4500	6.4500	6.4500	+24.758%	2	817	-78.760%
2026-04-27	5.1700	5.1700	5.1700	5.1700	-1.898%	5	815	-73.501%
2026-04-22	5.3600	5.3600	5.2700	5.2700	-9.605%	2	810	-74.004%
2026-04-21	5.8300	5.8300	5.8300	5.8300	-5.203%	10	810	-76.501%
2026-04-15	6.0500	6.4000	6.0500	6.1500	+6.957%	4	810	-77.724%
2026-04-14	5.8300	6.0000	5.6500	5.7500	-12.879%	139	808	-76.174%
2026-04-10	6.6000	6.6000	6.6000	6.6000	-17.500%	1	701	-79.242%
2026-04-09	8.0000	8.0000	8.0000	8.0000	0.000%	10	702	-82.875%
2026-04-08	8.7000	8.7000	8.0000	8.0000	-33.610%	2	712	-82.875%
2026-04-07	12.0500	12.0500	12.0500	12.0500	-14.539%	2	714	-88.631%
2026-03-31	14.0500	14.1000	14.0500	14.1000	-11.709%	2	713	-90.284%
2026-03-30	15.6500	15.9700	15.6500	15.9700	+16.569%	12	713	-91.421%
2026-03-27	13.7500	13.7500	13.7000	13.7000	-2.143%	4	711	-90.000%
2026-03-26	14.0000	14.0000	14.0000	14.0000	+32.701%	150	707	-90.214%
2026-03-23	10.1400	10.5500	10.1400	10.5500	-7.293%	8	557	-87.014%
2026-03-20	11.3800	11.3800	11.3800	11.3800	-1.043%	1	557	-87.961%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-3.361%	10	557	-88.087%
2026-03-17	11.9000	11.9000	11.9000	11.9000	-15.302%	1	567	-88.487%
2026-03-13	14.1000	14.1000	14.0500	14.0500	+3.690%	2	566	-90.249%
2026-03-11	13.7800	13.7800	13.5000	13.5500	+0.370%	156	567	-89.889%
2026-03-10	14.0700	14.2400	13.5000	13.5000	-20.307%	4	448	-89.852%
2026-03-09	16.7300	17.0900	16.6900	16.9400	+8.939%	456	449	-91.913%
2026-03-06	15.2500	15.5500	15.2500	15.5500	+6.873%	11	293	-91.190%
2026-03-05	14.0500	15.2000	14.0500	14.5500	+8.663%	122	283	-90.584%
2026-03-03	13.3900	13.3900	13.3900	13.3900	+28.874%	1	163	-89.768%
2026-02-23	9.3000	10.3900	9.3000	10.3900	-2.441%	2	163	-86.814%
2026-02-20	10.6500	10.6500	10.6500	10.6500	-10.429%	1	162	-87.136%
2026-02-19	11.8900	11.8900	11.8900	11.8900	+7.117%	1	162	-88.478%
2026-02-18	11.1000	11.1000	11.1000	11.1000	-5.532%	1	161	-87.658%
2026-02-13	11.9000	11.9000	11.7500	11.7500	+3.982%	2	161	-88.340%
2026-02-12	11.3000	11.3000	11.3000	11.3000	-26.623%	10	161	-87.876%
2026-02-05	15.4000	15.4000	15.4000	15.4000	+0.654%	1	151	-91.104%
2026-02-04	15.2000	15.4500	15.2000	15.3000	+32.468%	93	150	-91.046%
2026-02-03	11.0500	11.5500	11.0500	11.5500	+11.058%	9	75	-88.139%
2026-02-02	10.6000	10.6000	10.3500	10.4000	+6.667%	5	75	-86.827%
2026-01-30	9.4300	9.7500	9.4300	9.7500	-6.699%	9	77	-85.949%
2026-01-28	10.0900	10.4500	8.3000	10.4500	+0.481%	3	78	-86.890%
2026-01-27	10.9700	10.9700	10.4000	10.4000	-17.460%	2	75	-86.827%
2026-01-23	12.4000	12.7000	12.4000	12.6000	-0.787%	9	75	-89.127%
2026-01-20	12.7000	12.7000	12.7000	12.7000	+6.633%	1	67	-89.213%
2026-01-16	12.4500	12.4500	11.8700	11.9100	-2.136%	17	60	-88.497%
2026-01-13	12.1700	12.1700	12.1700	12.1700	+0.996%	1	60	-88.743%
2026-01-12	11.9300	12.0500	11.8800	12.0500	+1.946%	5	59	-88.631%
2026-01-09	14.4100	14.4200	11.8200	11.8200	-24.473%	4	62	-88.409%
2026-01-08	15.6500	15.6500	15.6500	15.6500	+7.560%	5	63	-91.246%
2026-01-06	14.5500	14.5500	14.5500	14.5500	-10.955%	2	68	-90.584%
2026-01-05	16.3400	16.3400	16.3400	16.3400	-12.151%	1	66	-91.616%
2026-01-02	18.4000	18.6000	18.1600	18.6000	-8.012%	11	66	-92.634%
2025-12-30	20.0000	20.2200	19.9500	20.2200	+2.901%	23	64	-93.225%
2025-12-23	19.9400	19.9400	19.6500	19.6500	-0.506%	2	54	-93.028%
2025-12-22	20.0400	20.6200	19.7000	19.7500	-5.818%	8	53	-93.063%
2025-12-19	21.6000	21.6000	20.9700	20.9700	-12.259%	8	48	-93.467%
2025-12-15	24.3500	24.3500	23.9000	23.9000	+3.463%	4	45	-94.268%
2025-12-11	23.7900	23.7900	23.1000	23.1000	+1.762%	4	43	-94.069%
2025-12-10	22.7000	22.7000	22.7000	22.7000	-11.328%	3	47	-93.965%
2025-12-05	25.7600	25.7600	25.3600	25.6000	-7.381%	6	47	-94.648%
2025-12-01	27.6400	27.6400	27.6400	27.6400	-14.295%	3	46	-95.043%
2025-11-25	32.2500	32.2500	32.2500	32.2500	+4.200%	1	43	-95.752%
2025-11-24	30.9500	30.9500	30.9500	30.9500	-1.964%	20	42	-95.574%
2025-11-14	31.5700	31.5700	31.5700	31.5700	+24.194%	1	41	-95.660%
2025-11-10	25.1500	25.4200	25.1500	25.4200	-12.345%	5	41	-94.611%
2025-11-07	29.0000	29.0000	29.0000	29.0000	+11.753%	1	39	-95.276%
2025-11-05	26.4200	26.4200	25.9500	25.9500	-2.991%	21	39	-94.721%
2025-11-04	26.7500	26.7500	26.7500	26.7500	+2.099%	1	40	-94.879%
2025-11-03	26.2000	26.2000	26.2000	26.2000	-3.321%	1	38	-94.771%
2025-10-31	25.2500	27.5500	25.2500	27.1000	+8.835%	19	38	-94.945%
2025-10-30	24.8400	24.9000	24.8400	24.9000	-1.775%	21	26	-94.498%
2025-10-29	24.8100	25.5200	24.8100	25.3500	-25.551%	9	17	-94.596%
2025-10-22	34.0500	34.0500	34.0500	34.0500	+5.255%	5	13	-95.977%
2025-10-16	32.3500	32.3500	32.3500	32.3500	0.000%	8	8	-95.765%