Dark

LRCX20260918P170
LRCX Sep 18 2026 170.00 Put (LRCX260918P00170000)
option OPRA

EOD

Aug 13, 2026

0.1400-44.000%(-0.1100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1200	0.2100	0.1200	0.1400	-44.000%	15	829	0.000%
2026-08-11	0.2000	0.2500	0.2000	0.2500	-16.667%	2	829	-44.000%
2026-08-10	0.7200	0.7200	0.3000	0.3000	-49.153%	10	830	-53.333%
2026-08-07	0.5100	0.5900	0.5100	0.5900	-28.049%	3	838	-76.271%
2026-08-06	0.9700	0.9700	0.8200	0.8200	-35.938%	2	837	-82.927%
2026-08-04	1.0500	1.2800	1.0500	1.2800	-24.706%	2	838	-89.063%
2026-08-03	1.7000	1.7000	1.7000	1.7000	-3.955%	1	838	-91.765%
2026-07-31	1.7500	1.8300	1.6200	1.7700	-1.667%	30	838	-92.090%
2026-07-30	2.1600	2.1600	1.7000	1.8000	-59.091%	131	826	-92.222%
2026-07-29	4.5000	4.6000	4.3000	4.4000	+8.642%	189	723	-96.818%
2026-07-28	4.4700	5.0000	4.0500	4.0500	+31.922%	60	765	-96.543%
2026-07-27	3.0500	3.0700	3.0500	3.0700	-2.540%	6	752	-95.440%
2026-07-24	2.9200	3.2000	2.9200	3.1500	+14.964%	23	752	-95.556%
2026-07-23	2.9100	2.9100	2.5900	2.7400	+7.874%	79	750	-94.891%
2026-07-22	2.6300	2.6300	2.5400	2.5400	-3.788%	13	745	-94.488%
2026-07-21	2.6400	2.6400	2.6400	2.6400	-23.478%	1	732	-94.697%
2026-07-17	2.9200	3.4500	2.7100	3.4500	+46.186%	49	731	-95.942%
2026-07-16	2.3600	2.3600	2.3500	2.3600	-5.976%	7	720	-94.068%
2026-07-09	2.5100	2.5100	2.5100	2.5100	-16.054%	1	720	-94.422%
2026-07-08	3.0400	3.0400	2.9900	2.9900	-10.746%	3	721	-95.318%
2026-07-07	3.3500	3.3500	3.3500	3.3500	+44.397%	1	721	-95.821%
2026-07-06	2.1700	2.3200	2.1700	2.3200	+38.095%	2	722	-93.966%
2026-07-01	1.7400	1.7400	1.6800	1.6800	-0.592%	4	722	-91.667%
2026-06-30	1.6900	1.6900	1.6900	1.6900	+30.000%	1	724	-91.716%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-16.129%	1	725	-89.231%
2026-06-18	1.5800	1.7800	1.4800	1.5500	+19.231%	4	727	-90.968%
2026-06-17	1.4100	1.4100	1.2600	1.3000	-20.245%	6	727	-89.231%
2026-06-16	1.3900	1.6600	1.3900	1.6300	-36.328%	8	727	-91.411%
2026-06-08	2.4600	2.5700	2.4600	2.5600	-12.628%	3	724	-94.531%
2026-06-05	2.9300	2.9300	2.9300	2.9300	+38.208%	13	724	-95.222%
2026-06-04	2.1900	2.1900	2.1200	2.1200	-13.469%	24	724	-93.396%
2026-06-02	2.4500	2.4500	2.4500	2.4500	-12.811%	1	711	-94.286%
2026-06-01	2.8100	2.8100	2.8100	2.8100	+6.038%	1	711	-95.018%
2026-05-28	2.6500	2.6500	2.6500	2.6500	-8.304%	1	710	-94.717%
2026-05-27	2.8900	2.8900	2.8900	2.8900	0.000%	1	711	-95.156%
2026-05-26	3.1000	3.1000	2.8900	2.8900	-36.484%	9	711	-95.156%
2026-05-07	4.5900	4.6000	4.4500	4.5500	+7.820%	25	714	-96.923%
2026-05-06	4.3300	4.3300	4.2000	4.2200	-22.569%	11	698	-96.682%
2026-05-05	5.1400	5.4500	5.1400	5.4500	-24.724%	12	704	-97.431%
2026-04-30	7.2400	7.2400	7.2400	7.2400	-16.782%	1	714	-98.066%
2026-04-28	8.7000	8.7000	8.7000	8.7000	+41.005%	10	714	-98.391%
2026-04-24	6.5300	6.5300	6.1700	6.1700	-19.346%	6	704	-97.731%
2026-04-23	6.8100	7.6500	6.7000	7.6500	+7.746%	14	708	-98.170%
2026-04-22	7.1500	7.1500	7.1000	7.1000	-7.190%	2	701	-98.028%
2026-04-21	7.6500	7.6500	7.6500	7.6500	+10.549%	1	699	-98.170%
2026-04-17	6.9200	6.9200	6.9200	6.9200	-8.947%	3	699	-97.977%
2026-04-16	7.4000	7.6000	7.3600	7.6000	-4.403%	15	696	-98.158%
2026-04-15	7.9500	7.9500	7.9500	7.9500	+12.130%	2	696	-98.239%
2026-04-14	7.2500	7.2900	7.0900	7.0900	-14.061%	5	694	-98.025%
2026-04-13	8.1500	8.4000	8.1500	8.2500	0.000%	10	694	-98.303%
2026-04-10	8.2500	8.3000	8.2500	8.2500	-16.835%	74	693	-98.303%
2026-04-09	9.8900	9.9200	9.8900	9.9200	-6.854%	15	694	-98.589%
2026-04-08	9.9000	10.6500	9.8500	10.6500	-28.283%	38	709	-98.685%
2026-04-07	14.8500	14.8500	14.8500	14.8500	-0.336%	1	719	-99.057%
2026-04-01	14.9000	14.9000	14.9000	14.9000	-19.892%	1	719	-99.060%
2026-03-31	18.5500	18.6000	18.5500	18.6000	-5.344%	2	719	-99.247%
2026-03-30	18.4500	19.8000	18.4500	19.6500	+15.588%	22	719	-99.288%
2026-03-27	17.0000	17.0000	17.0000	17.0000	-0.585%	1	702	-99.176%
2026-03-26	16.4500	17.1000	16.4500	17.1000	+25.367%	21	701	-99.181%
2026-03-25	13.2000	13.6400	13.2000	13.6400	+10.089%	3	701	-98.974%
2026-03-24	13.0000	13.0000	12.3900	12.3900	-15.137%	262	699	-98.870%
2026-03-20	14.5500	14.6000	14.5000	14.6000	+6.569%	15	441	-99.041%
2026-03-19	16.4500	16.4500	13.7000	13.7000	+0.146%	22	441	-98.978%
2026-03-18	13.6800	13.6800	13.6800	13.6800	-6.621%	1	443	-98.977%
2026-03-17	14.6500	14.6500	14.6500	14.6500	-8.438%	1	444	-99.044%
2026-03-16	16.0000	16.0000	16.0000	16.0000	-12.473%	2	444	-99.125%
2026-03-12	18.0000	18.2800	18.0000	18.2800	+9.200%	2	446	-99.234%
2026-03-11	16.6000	16.7400	16.4900	16.7400	+0.661%	7	445	-99.164%
2026-03-10	16.6300	16.6300	16.6300	16.6300	-24.409%	6	442	-99.158%
2026-03-09	22.5000	22.9400	22.0000	22.0000	+1.617%	4	442	-99.364%
2026-03-06	19.7500	21.6500	18.9000	21.6500	+18.630%	15	442	-99.353%
2026-03-05	18.2500	18.2500	18.2500	18.2500	+21.262%	1	438	-99.233%
2026-03-04	16.0000	16.0000	15.0500	15.0500	-13.506%	209	438	-99.070%
2026-03-03	16.5700	17.4000	16.5700	17.4000	+16.622%	3	261	-99.195%
2026-03-02	14.9700	14.9700	14.9200	14.9200	+10.929%	4	260	-99.062%
2026-02-27	14.1400	14.1400	13.4500	13.4500	-1.465%	5	260	-98.959%
2026-02-26	13.0900	13.6500	13.0900	13.6500	+17.978%	10	260	-98.974%
2026-02-25	11.7000	11.9000	11.5700	11.5700	-11.679%	22	256	-98.790%
2026-02-24	12.2400	13.1000	12.2400	13.1000	+1.158%	3	256	-98.931%
2026-02-20	12.9500	13.0000	12.9000	12.9500	-6.159%	9	255	-98.919%
2026-02-18	14.0100	14.0100	13.8000	13.8000	-6.314%	11	255	-98.986%
2026-02-17	15.0500	15.0500	14.7300	14.7300	+0.546%	4	245	-99.050%
2026-02-13	14.5000	14.9000	14.5000	14.6500	-26.047%	10	242	-99.044%
2026-02-04	19.8100	19.8100	19.8100	19.8100	+48.390%	2	242	-99.293%
2026-02-02	12.9000	13.3500	12.9000	13.3500	+10.331%	11	241	-98.951%
2026-01-30	12.0500	12.2000	12.0500	12.1000	+1.938%	10	230	-98.843%
2026-01-29	11.8000	11.8700	11.8000	11.8700	-7.984%	12	225	-98.821%
2026-01-28	12.7000	12.9000	12.4000	12.9000	-2.935%	3	215	-98.915%
2026-01-27	13.3200	13.4200	13.2900	13.2900	-9.715%	4	215	-98.947%
2026-01-22	15.0800	15.0800	14.7200	14.7200	-8.172%	4	217	-99.049%
2026-01-20	15.8500	16.1000	15.8500	16.0300	+7.946%	130	215	-99.127%
2026-01-15	14.7500	14.8500	14.7500	14.8500	-6.013%	2	151	-99.057%
2026-01-13	15.2200	15.8000	15.2200	15.8000	-1.250%	5	150	-99.114%
2026-01-09	16.0000	16.0000	16.0000	16.0000	-16.230%	1	146	-99.125%
2026-01-08	19.1000	19.1000	19.1000	19.1000	+2.688%	3	146	-99.267%
2026-01-07	18.7000	18.7000	18.6000	18.6000	+7.764%	2	146	-99.247%
2026-01-06	18.4000	18.4000	17.2600	17.2600	-24.132%	5	145	-99.189%
2026-01-02	23.2000	23.2000	22.4000	22.7500	-3.191%	9	144	-99.385%
2025-12-26	23.5000	23.5000	23.5000	23.5000	-9.615%	1	137	-99.404%
2025-12-19	26.0000	26.0000	26.0000	26.0000	-23.304%	2	136	-99.462%
2025-12-17	32.6500	34.2600	32.6500	33.9000	-6.740%	127	134	-99.587%
2025-11-24	37.1500	37.1500	36.3500	36.3500	-18.498%	70	71	-99.615%
2025-11-21	44.4500	44.6000	44.4500	44.6000	0.000%	2	1	-99.686%