Dark

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

EOD

Aug 11, 2026

0.1700-26.087%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.1700	0.1700	0.1700	0.1700	-26.087%	1	1,226	0.000%
2026-08-10	0.2300	0.2300	0.2300	0.2300	-62.903%	5	1,226	-26.087%
2026-08-06	0.6200	0.6200	0.6200	0.6200	-21.519%	2	1,224	-72.581%
2026-08-04	0.7900	0.7900	0.7900	0.7900	-29.464%	1	1,222	-78.481%
2026-07-30	1.3600	1.4500	1.1200	1.1200	-64.557%	90	1,222	-84.821%
2026-07-29	3.4800	3.4800	3.1600	3.1600	+5.333%	2	1,184	-94.620%
2026-07-28	3.4100	3.4100	3.0000	3.0000	+9.890%	89	1,184	-94.333%
2026-07-27	2.2700	2.9700	2.2200	2.7300	+22.422%	30	1,184	-93.773%
2026-07-24	2.1600	2.6600	2.1600	2.2300	+16.754%	10	1,183	-92.377%
2026-07-23	1.9700	1.9800	1.9100	1.9100	-22.358%	16	1,189	-91.099%
2026-07-22	2.4600	2.4600	2.4600	2.4600	+5.128%	2	1,180	-93.089%
2026-07-21	2.3000	2.3400	2.3000	2.3400	-13.333%	3	1,182	-92.735%
2026-07-17	2.0500	2.9000	1.8500	2.7000	+57.895%	564	1,183	-93.704%
2026-07-16	1.7100	1.7100	1.7100	1.7100	+35.714%	15	882	-90.058%
2026-07-10	2.1800	2.1800	1.2600	1.2600	-43.243%	8	880	-86.508%
2026-07-09	2.2200	2.2200	2.2200	2.2200	-3.896%	1	872	-92.342%
2026-07-08	2.0100	2.3100	2.0100	2.3100	-20.619%	2	872	-92.641%
2026-07-07	2.4200	2.9100	2.4200	2.9100	+120.455%	5	871	-94.158%
2026-07-06	1.3200	1.3200	1.3200	1.3200	+28.155%	1	871	-87.121%
2026-07-01	1.0300	1.0300	1.0300	1.0300	-24.818%	2	870	-83.495%
2026-06-18	0.9900	1.4000	0.9900	1.3700	+21.239%	28	868	-87.591%
2026-06-17	1.1300	1.1300	1.1300	1.1300	-9.600%	1	868	-84.956%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+10.619%	10	868	-86.400%
2026-06-15	1.2500	1.3000	1.1300	1.1300	-31.515%	154	868	-84.956%
2026-06-12	1.6500	1.6500	1.6500	1.6500	-20.673%	2	868	-89.697%
2026-06-05	2.0800	2.0800	2.0800	2.0800	+26.829%	2	867	-91.827%
2026-06-04	1.6400	1.6400	1.6400	1.6400	-25.114%	1	865	-89.634%
2026-05-27	2.1900	2.1900	2.1900	2.1900	-4.783%	1	866	-92.237%
2026-05-26	2.3000	2.3000	2.3000	2.3000	-38.667%	11	866	-92.609%
2026-05-12	3.4900	3.7500	3.4900	3.7500	+7.143%	32	869	-95.467%
2026-05-08	3.5000	3.5000	3.5000	3.5000	-1.961%	1	901	-95.143%
2026-05-07	3.4900	3.5700	3.4900	3.5700	-12.927%	4	901	-95.238%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-28.696%	6	903	-95.854%
2026-05-01	5.7500	5.7500	5.7500	5.7500	-11.674%	120	820	-97.043%
2026-04-29	6.5100	6.5100	6.5100	6.5100	+0.930%	3	820	-97.389%
2026-04-28	6.4500	6.4500	6.4500	6.4500	+24.758%	2	817	-97.364%
2026-04-27	5.1700	5.1700	5.1700	5.1700	-1.898%	5	815	-96.712%
2026-04-22	5.3600	5.3600	5.2700	5.2700	-9.605%	2	810	-96.774%
2026-04-21	5.8300	5.8300	5.8300	5.8300	-5.203%	10	810	-97.084%
2026-04-15	6.0500	6.4000	6.0500	6.1500	+6.957%	4	810	-97.236%
2026-04-14	5.8300	6.0000	5.6500	5.7500	-12.879%	139	808	-97.043%
2026-04-10	6.6000	6.6000	6.6000	6.6000	-17.500%	1	701	-97.424%
2026-04-09	8.0000	8.0000	8.0000	8.0000	0.000%	10	702	-97.875%
2026-04-08	8.7000	8.7000	8.0000	8.0000	-33.610%	2	712	-97.875%
2026-04-07	12.0500	12.0500	12.0500	12.0500	-14.539%	2	714	-98.589%
2026-03-31	14.0500	14.1000	14.0500	14.1000	-11.709%	2	713	-98.794%
2026-03-30	15.6500	15.9700	15.6500	15.9700	+16.569%	12	713	-98.936%
2026-03-27	13.7500	13.7500	13.7000	13.7000	-2.143%	4	711	-98.759%
2026-03-26	14.0000	14.0000	14.0000	14.0000	+32.701%	150	707	-98.786%
2026-03-23	10.1400	10.5500	10.1400	10.5500	-7.293%	8	557	-98.389%
2026-03-20	11.3800	11.3800	11.3800	11.3800	-1.043%	1	557	-98.506%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-3.361%	10	557	-98.522%
2026-03-17	11.9000	11.9000	11.9000	11.9000	-15.302%	1	567	-98.571%
2026-03-13	14.1000	14.1000	14.0500	14.0500	+3.690%	2	566	-98.790%
2026-03-11	13.7800	13.7800	13.5000	13.5500	+0.370%	156	567	-98.745%
2026-03-10	14.0700	14.2400	13.5000	13.5000	-20.307%	4	448	-98.741%
2026-03-09	16.7300	17.0900	16.6900	16.9400	+8.939%	456	449	-98.996%
2026-03-06	15.2500	15.5500	15.2500	15.5500	+6.873%	11	293	-98.907%
2026-03-05	14.0500	15.2000	14.0500	14.5500	+8.663%	122	283	-98.832%
2026-03-03	13.3900	13.3900	13.3900	13.3900	+28.874%	1	163	-98.730%
2026-02-23	9.3000	10.3900	9.3000	10.3900	-2.441%	2	163	-98.364%
2026-02-20	10.6500	10.6500	10.6500	10.6500	-10.429%	1	162	-98.404%
2026-02-19	11.8900	11.8900	11.8900	11.8900	+7.117%	1	162	-98.570%
2026-02-18	11.1000	11.1000	11.1000	11.1000	-5.532%	1	161	-98.468%
2026-02-13	11.9000	11.9000	11.7500	11.7500	+3.982%	2	161	-98.553%
2026-02-12	11.3000	11.3000	11.3000	11.3000	-26.623%	10	161	-98.496%
2026-02-05	15.4000	15.4000	15.4000	15.4000	+0.654%	1	151	-98.896%
2026-02-04	15.2000	15.4500	15.2000	15.3000	+32.468%	93	150	-98.889%
2026-02-03	11.0500	11.5500	11.0500	11.5500	+11.058%	9	75	-98.528%
2026-02-02	10.6000	10.6000	10.3500	10.4000	+6.667%	5	75	-98.365%
2026-01-30	9.4300	9.7500	9.4300	9.7500	-6.699%	9	77	-98.256%
2026-01-28	10.0900	10.4500	8.3000	10.4500	+0.481%	3	78	-98.373%
2026-01-27	10.9700	10.9700	10.4000	10.4000	-17.460%	2	75	-98.365%
2026-01-23	12.4000	12.7000	12.4000	12.6000	-0.787%	9	75	-98.651%
2026-01-20	12.7000	12.7000	12.7000	12.7000	+6.633%	1	67	-98.661%
2026-01-16	12.4500	12.4500	11.8700	11.9100	-2.136%	17	60	-98.573%
2026-01-13	12.1700	12.1700	12.1700	12.1700	+0.996%	1	60	-98.603%
2026-01-12	11.9300	12.0500	11.8800	12.0500	+1.946%	5	59	-98.589%
2026-01-09	14.4100	14.4200	11.8200	11.8200	-24.473%	4	62	-98.562%
2026-01-08	15.6500	15.6500	15.6500	15.6500	+7.560%	5	63	-98.914%
2026-01-06	14.5500	14.5500	14.5500	14.5500	-10.955%	2	68	-98.832%
2026-01-05	16.3400	16.3400	16.3400	16.3400	-12.151%	1	66	-98.960%
2026-01-02	18.4000	18.6000	18.1600	18.6000	-8.012%	11	66	-99.086%
2025-12-30	20.0000	20.2200	19.9500	20.2200	+2.901%	23	64	-99.159%
2025-12-23	19.9400	19.9400	19.6500	19.6500	-0.506%	2	54	-99.135%
2025-12-22	20.0400	20.6200	19.7000	19.7500	-5.818%	8	53	-99.139%
2025-12-19	21.6000	21.6000	20.9700	20.9700	-12.259%	8	48	-99.189%
2025-12-15	24.3500	24.3500	23.9000	23.9000	+3.463%	4	45	-99.289%
2025-12-11	23.7900	23.7900	23.1000	23.1000	+1.762%	4	43	-99.264%
2025-12-10	22.7000	22.7000	22.7000	22.7000	-11.328%	3	47	-99.251%
2025-12-05	25.7600	25.7600	25.3600	25.6000	-7.381%	6	47	-99.336%
2025-12-01	27.6400	27.6400	27.6400	27.6400	-14.295%	3	46	-99.385%
2025-11-25	32.2500	32.2500	32.2500	32.2500	+4.200%	1	43	-99.473%
2025-11-24	30.9500	30.9500	30.9500	30.9500	-1.964%	20	42	-99.451%
2025-11-14	31.5700	31.5700	31.5700	31.5700	+24.194%	1	41	-99.462%
2025-11-10	25.1500	25.4200	25.1500	25.4200	-12.345%	5	41	-99.331%
2025-11-07	29.0000	29.0000	29.0000	29.0000	+11.753%	1	39	-99.414%
2025-11-05	26.4200	26.4200	25.9500	25.9500	-2.991%	21	39	-99.345%
2025-11-04	26.7500	26.7500	26.7500	26.7500	+2.099%	1	40	-99.364%
2025-11-03	26.2000	26.2000	26.2000	26.2000	-3.321%	1	38	-99.351%
2025-10-31	25.2500	27.5500	25.2500	27.1000	+8.835%	19	38	-99.373%
2025-10-30	24.8400	24.9000	24.8400	24.9000	-1.775%	21	26	-99.317%
2025-10-29	24.8100	25.5200	24.8100	25.3500	-25.551%	9	17	-99.329%
2025-10-22	34.0500	34.0500	34.0500	34.0500	+5.255%	5	13	-99.501%
2025-10-16	32.3500	32.3500	32.3500	32.3500	0.000%	8	8	-99.474%