Dark

LRCX20260918P165
LRCX Sep 18 2026 165.00 Put (LRCX260918P00165000)
option OPRA

EOD

Aug 7, 2026

0.5200-69.942%(-1.2100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4000	0.5400	0.3800	0.5200	-69.942%	9	936	0.000%
2026-07-30	1.6000	1.7500	1.4700	1.7300	-54.474%	61	938	-69.942%
2026-07-29	3.7000	3.8000	3.6500	3.8000	+6.443%	3	894	-86.316%
2026-07-28	3.7000	4.0500	3.4500	3.5700	+35.741%	161	895	-85.434%
2026-07-27	2.6200	3.5200	2.5300	2.6300	+0.766%	61	843	-80.228%
2026-07-24	2.5300	2.8500	2.5300	2.6100	+5.242%	85	830	-80.077%
2026-07-23	2.3400	2.5200	2.2100	2.4800	+11.211%	510	793	-79.032%
2026-07-22	2.5300	2.5600	2.2300	2.2300	-12.891%	4	398	-76.682%
2026-07-21	2.6500	2.6500	2.5600	2.5600	-6.227%	2	398	-79.688%
2026-07-20	2.8200	2.8200	2.7300	2.7300	-10.492%	15	396	-80.952%
2026-07-17	2.4400	3.0500	2.3300	3.0500	+48.780%	50	396	-82.951%
2026-07-16	1.5800	2.0500	1.5800	2.0500	-2.381%	7	379	-74.634%
2026-07-13	2.1000	2.1000	2.1000	2.1000	+13.514%	2	379	-75.238%
2026-07-10	2.3000	2.3000	1.8500	1.8500	-19.214%	4	377	-71.892%
2026-07-09	2.2900	2.2900	2.2900	2.2900	-14.232%	2	374	-77.293%
2026-07-08	2.6700	2.6700	2.6700	2.6700	-8.562%	2	374	-80.524%
2026-07-07	2.9200	2.9200	2.9200	2.9200	+67.816%	2	374	-82.192%
2026-07-06	1.7400	1.7400	1.7400	1.7400	-7.447%	2	374	-70.115%
2026-07-02	1.8800	1.8800	1.8800	1.8800	+27.027%	1	372	-72.340%
2026-07-01	1.4000	1.4800	1.4000	1.4800	-3.896%	2	372	-64.865%
2026-06-30	1.5400	1.5400	1.5400	1.5400	+21.260%	1	372	-66.234%
2026-06-18	1.4700	1.4700	1.2400	1.2700	-6.618%	4	375	-59.055%
2026-06-16	1.2800	1.5400	1.2800	1.3600	-27.273%	4	375	-61.765%
2026-06-04	1.8700	1.8700	1.8700	1.8700	-30.224%	1	376	-72.193%
2026-05-26	2.6800	2.6800	2.6800	2.6800	-12.418%	1	377	-80.597%
2026-05-22	3.1200	3.1200	3.0600	3.0600	-24.444%	4	377	-83.007%
2026-05-12	4.0500	4.0500	4.0500	4.0500	+3.581%	30	378	-87.160%
2026-05-07	3.9100	3.9100	3.9100	3.9100	+4.267%	2	378	-86.701%
2026-05-06	3.9500	3.9500	3.7500	3.7500	-18.478%	13	379	-86.133%
2026-05-05	4.7000	4.8000	4.6000	4.6000	-28.460%	10	380	-88.696%
2026-04-30	6.4300	6.4300	6.4300	6.4300	-6.812%	1	379	-91.913%
2026-04-28	6.8500	6.9000	6.8500	6.9000	+12.195%	6	379	-92.464%
2026-04-23	6.1500	6.1500	6.1500	6.1500	+2.500%	6	379	-91.545%
2026-04-22	6.3500	6.5500	6.0000	6.0000	-1.639%	22	379	-91.333%
2026-04-21	6.1000	6.1000	6.1000	6.1000	0.000%	3	379	-91.475%
2026-04-17	6.1000	6.1000	6.1000	6.1000	-10.949%	3	379	-91.475%
2026-04-16	6.7000	6.8500	6.5000	6.8500	-2.143%	9	382	-92.409%
2026-04-15	7.1500	7.2000	7.0000	7.0000	+9.375%	25	380	-92.571%
2026-04-14	6.5500	6.6000	6.3300	6.4000	-12.925%	26	359	-91.875%
2026-04-13	7.3700	7.3700	7.3000	7.3500	-0.810%	9	359	-92.925%
2026-04-10	7.3000	7.4100	7.3000	7.4100	-9.634%	54	354	-92.982%
2026-04-09	8.2000	8.2000	8.2000	8.2000	-13.228%	1	304	-93.659%
2026-04-08	9.4000	9.4500	9.4000	9.4500	-29.478%	7	304	-94.497%
2026-04-07	13.4000	13.4000	13.4000	13.4000	-14.650%	2	304	-96.119%
2026-03-31	16.4500	16.9000	15.5000	15.7000	-12.535%	13	302	-96.688%
2026-03-30	16.5500	17.9500	16.5500	17.9500	+15.064%	10	295	-97.103%
2026-03-27	16.0600	16.0600	15.6000	15.6000	+4.698%	21	286	-96.667%
2026-03-26	14.4300	14.9000	14.4300	14.9000	+18.160%	35	278	-96.510%
2026-03-25	12.6100	12.6100	12.6100	12.6100	+9.652%	1	263	-95.876%
2026-03-23	11.3200	11.5000	11.3200	11.5000	-15.751%	16	262	-95.478%
2026-03-20	13.6500	13.6500	13.6500	13.6500	+10.526%	1	246	-96.190%
2026-03-18	12.3500	12.3500	12.1500	12.3500	-15.353%	11	246	-95.789%
2026-03-16	14.5900	14.5900	14.5900	14.5900	-11.522%	4	243	-96.436%
2026-03-12	16.4900	16.4900	16.4900	16.4900	+8.845%	1	241	-96.847%
2026-03-10	15.4000	15.4000	15.1500	15.1500	-18.108%	2	242	-96.568%
2026-03-09	20.9000	20.9000	18.5000	18.5000	+3.064%	28	248	-97.189%
2026-03-06	17.9500	17.9500	17.1000	17.9500	+29.603%	5	232	-97.103%
2026-03-04	14.2000	14.2000	13.8500	13.8500	-9.240%	6	232	-96.245%
2026-03-03	15.4400	15.5500	15.2600	15.2600	+18.755%	7	228	-96.592%
2026-02-27	12.8500	12.8500	12.8500	12.8500	+8.714%	1	225	-95.953%
2026-02-26	11.8200	11.8200	11.8200	11.8200	+1.897%	1	225	-95.601%
2026-02-20	11.6000	11.6000	11.6000	11.6000	-11.043%	1	225	-95.517%
2026-02-19	13.0400	13.0400	13.0400	13.0400	+6.449%	1	226	-96.012%
2026-02-18	12.2500	12.2500	12.2500	12.2500	-7.197%	1	225	-95.755%
2026-02-17	13.5000	13.5000	13.2000	13.2000	+1.538%	16	224	-96.061%
2026-02-13	13.1500	13.1500	13.0000	13.0000	-6.810%	2	208	-96.000%
2026-02-06	14.0500	14.0500	13.9500	13.9500	-22.284%	2	208	-96.272%
2026-02-04	15.4500	17.9500	15.4500	17.9500	+39.147%	5	209	-97.103%
2026-02-03	12.9000	12.9000	12.9000	12.9000	+11.399%	1	208	-95.969%
2026-02-02	11.6500	11.9000	11.5800	11.5800	-7.360%	23	208	-95.509%
2026-01-30	12.5000	12.5000	12.5000	12.5000	+13.122%	1	189	-95.840%
2026-01-29	10.5200	11.1500	10.5200	11.0500	-3.913%	12	190	-95.294%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-2.128%	1	192	-95.478%
2026-01-27	12.0000	12.0000	11.5500	11.7500	-17.254%	3	192	-95.574%
2026-01-23	14.0000	14.2000	13.9500	14.2000	+4.952%	21	189	-96.338%
2026-01-15	13.2000	13.5300	13.2000	13.5300	-13.046%	3	174	-96.157%
2026-01-14	15.5600	15.5600	15.5600	15.5600	+17.257%	1	175	-96.658%
2026-01-12	13.2700	13.2700	13.2700	13.2700	-20.586%	1	175	-96.081%
2026-01-06	16.7100	16.7100	16.7100	16.7100	-17.685%	1	174	-96.888%
2026-01-02	20.3000	20.3000	20.3000	20.3000	-8.805%	1	175	-97.438%
2025-12-30	22.2500	22.2600	22.2000	22.2600	-14.876%	4	176	-97.664%
2025-12-15	26.1500	26.1500	26.1500	26.1500	-0.267%	1	178	-98.011%
2025-12-11	26.2200	26.2200	26.2200	26.2200	-4.061%	3	177	-98.017%
2025-12-09	27.3300	27.3300	27.3300	27.3300	+0.110%	15	180	-98.097%
2025-12-08	27.3100	27.4000	27.1900	27.3000	-22.990%	261	165	-98.095%
2025-11-25	35.4500	35.4500	35.4500	35.4500	+6.138%	1	61	-98.533%
2025-11-24	33.4000	33.4000	33.4000	33.4000	+20.971%	80	60	-98.443%
2025-11-10	27.6100	27.6100	27.6100	27.6100	-9.918%	3	27	-98.117%
2025-11-07	30.6500	30.6500	30.6500	30.6500	+8.304%	2	26	-98.303%
2025-11-06	28.3000	28.3000	28.3000	28.3000	-22.253%	1	24	-98.163%
2025-10-01	36.9000	36.9000	36.4000	36.4000	0.000%	23	23	-98.571%