Dark

LRCX20260918P175
LRCX Sep 18 2026 175.00 Put (LRCX260918P00175000)
option OPRA

EOD

Aug 13, 2026

0.1800+12.500%(+0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1600	0.1800	0.1600	0.1800	+12.500%	8	756	0.000%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-38.462%	1	756	+12.500%
2026-08-11	0.2600	0.2600	0.2600	0.2600	-42.222%	2	756	-30.769%
2026-08-10	0.5000	0.5000	0.3900	0.4500	-41.558%	15	756	-60.000%
2026-08-06	0.8000	0.8300	0.7700	0.7700	-20.619%	5	758	-76.623%
2026-08-05	1.0500	1.0500	0.9700	0.9700	-24.806%	17	763	-81.443%
2026-08-04	1.2900	1.2900	1.2900	1.2900	-34.848%	10	757	-86.047%
2026-08-03	1.9800	1.9800	1.9800	1.9800	-3.415%	2	757	-90.909%
2026-07-31	2.0500	2.0500	2.0500	2.0500	-14.226%	1	757	-91.220%
2026-07-30	2.2500	2.4000	2.1800	2.3900	-48.932%	75	757	-92.469%
2026-07-29	5.4500	5.5700	4.6800	4.6800	-11.027%	85	722	-96.154%
2026-07-28	5.1100	5.2600	4.9700	5.2600	+24.645%	29	707	-96.578%
2026-07-27	3.4500	4.4700	3.4500	4.2200	+30.650%	20	706	-95.735%
2026-07-24	3.2800	3.4600	3.1100	3.2300	+6.601%	8	698	-94.427%
2026-07-23	3.1500	3.2000	2.9200	3.0300	+2.712%	60	695	-94.059%
2026-07-22	3.7000	3.7500	2.9500	2.9500	-15.473%	237	696	-93.898%
2026-07-21	3.4500	3.4900	3.0500	3.4900	-16.905%	21	679	-94.842%
2026-07-20	3.3000	4.2500	3.2500	4.2000	+5.793%	118	671	-95.714%
2026-07-17	3.2000	3.9700	3.0500	3.9700	+47.037%	88	568	-95.466%
2026-07-16	2.7000	2.7000	2.7000	2.7000	-6.574%	2	537	-93.333%
2026-07-15	2.1400	2.8900	2.1400	2.8900	+16.532%	4	535	-93.772%
2026-07-13	2.5500	2.6500	2.4800	2.4800	+9.735%	4	539	-92.742%
2026-07-09	2.2600	2.2600	2.2600	2.2600	-33.529%	1	538	-92.035%
2026-07-08	3.4000	3.4000	3.4000	3.4000	-8.847%	1	538	-94.706%
2026-07-07	3.9100	3.9100	3.7300	3.7300	+77.619%	9	537	-95.174%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+5.000%	2	536	-91.429%
2026-07-01	1.6900	2.0900	1.6900	2.0000	-0.498%	4	536	-91.000%
2026-06-26	2.0100	2.0100	2.0100	2.0100	+27.215%	2	536	-91.045%
2026-06-23	1.6100	1.6100	1.5800	1.5800	+3.268%	2	538	-88.608%
2026-06-18	1.7800	1.7800	1.5300	1.5300	-5.556%	9	513	-88.235%
2026-06-17	1.5800	1.6400	1.5800	1.6200	-13.830%	33	513	-88.889%
2026-06-16	1.7300	1.8900	1.4700	1.8800	-1.053%	8	513	-90.426%
2026-06-15	1.9000	1.9000	1.9000	1.9000	-26.070%	1	517	-90.526%
2026-06-12	2.6600	2.6600	2.5700	2.5700	-27.606%	2	517	-92.996%
2026-06-10	3.5500	3.6000	3.3500	3.5500	+20.748%	28	517	-94.930%
2026-06-08	2.8300	2.9800	2.8300	2.9400	-12.239%	6	523	-93.878%
2026-06-05	3.3500	3.3500	3.3500	3.3500	+38.430%	13	525	-94.627%
2026-06-04	3.1400	3.1400	2.4100	2.4200	-25.077%	4	538	-92.562%
2026-05-29	3.2400	3.2400	3.2300	3.2300	+4.194%	2	541	-94.427%
2026-05-27	3.1000	3.1000	2.9300	3.1000	-7.738%	25	543	-94.194%
2026-05-26	3.3500	3.3600	3.3500	3.3600	-21.311%	2	541	-94.643%
2026-05-21	4.2700	4.2700	4.2700	4.2700	-19.586%	2	542	-95.785%
2026-05-15	5.3100	5.3100	5.3100	5.3100	+3.107%	10	540	-96.610%
2026-05-07	5.1000	5.2000	5.1000	5.1500	+1.378%	15	540	-96.505%
2026-05-06	5.0000	5.0800	4.9600	5.0800	-14.044%	6	536	-96.457%
2026-05-05	5.8000	6.2000	5.8000	5.9100	-19.041%	16	538	-96.954%
2026-05-04	7.3000	7.3000	7.3000	7.3000	-19.604%	1	537	-97.534%
2026-04-28	7.9500	9.0800	7.9500	9.0800	+13.500%	2	537	-98.018%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+17.647%	53	537	-97.750%
2026-04-24	7.3200	7.3200	6.8000	6.8000	-13.376%	6	534	-97.353%
2026-04-23	7.8500	7.8500	7.8500	7.8500	-2.484%	2	536	-97.707%
2026-04-22	8.0500	8.0500	8.0500	8.0500	-3.477%	1	538	-97.764%
2026-04-21	8.2500	8.3400	8.2500	8.3400	+7.613%	2	538	-97.842%
2026-04-20	7.8000	7.8000	7.7500	7.7500	0.000%	2	538	-97.677%
2026-04-17	7.6500	7.7500	7.6500	7.7500	-10.405%	10	539	-97.677%
2026-04-16	8.4500	8.6500	8.2000	8.6500	-5.978%	15	545	-97.919%
2026-04-15	8.7000	9.2000	8.6000	9.2000	+14.570%	50	554	-98.043%
2026-04-14	8.2500	8.2500	8.0300	8.0300	-12.240%	11	531	-97.758%
2026-04-13	9.1000	9.3000	9.1000	9.1500	-13.923%	43	535	-98.033%
2026-04-09	10.5900	10.6300	10.5900	10.6300	-5.511%	15	541	-98.307%
2026-04-08	11.0300	11.2500	11.0300	11.2500	-31.402%	5	541	-98.400%
2026-04-07	16.4000	16.4000	16.4000	16.4000	+0.122%	3	542	-98.902%
2026-04-06	17.3500	17.3500	16.3800	16.3800	-11.793%	9	539	-98.901%
2026-04-02	18.5700	18.5700	18.5700	18.5700	+17.161%	1	539	-99.031%
2026-04-01	16.7000	16.7000	15.8500	15.8500	-27.294%	6	539	-98.864%
2026-03-30	20.6500	21.8000	20.6500	21.8000	+11.509%	24	535	-99.174%
2026-03-27	19.1000	19.5500	18.7500	19.5500	+3.439%	42	534	-99.079%
2026-03-26	17.3700	18.9000	17.3700	18.9000	+32.168%	19	498	-99.048%
2026-03-24	14.3000	14.3000	14.3000	14.3000	-14.217%	1	499	-98.741%
2026-03-20	15.4400	16.6700	15.4400	16.6700	+6.518%	6	498	-98.920%
2026-03-18	15.0800	15.6500	15.0500	15.6500	-12.079%	33	498	-98.850%
2026-03-16	17.9500	17.9500	17.8000	17.8000	-9.184%	4	465	-98.989%
2026-03-13	18.8500	19.6000	18.8000	19.6000	-4.623%	20	461	-99.082%
2026-03-12	20.5500	20.5500	20.5500	20.5500	+11.685%	1	445	-99.124%
2026-03-11	19.1800	19.1800	18.4000	18.4000	-5.252%	5	445	-99.022%
2026-03-10	19.1500	19.4200	18.2500	19.4200	-13.880%	7	442	-99.073%
2026-03-09	25.1000	25.1000	22.5500	22.5500	+6.872%	43	439	-99.202%
2026-03-06	21.0000	21.1000	20.9000	21.1000	+34.824%	16	425	-99.147%
2026-02-27	15.5800	15.7000	15.2000	15.6500	+6.608%	12	420	-98.850%
2026-02-26	14.6800	14.6800	14.6800	14.6800	+7.153%	1	410	-98.774%
2026-02-24	13.8900	14.4000	13.7000	13.7000	-6.036%	243	409	-98.686%
2026-02-23	13.6000	14.5800	13.5500	14.5800	+2.604%	8	293	-98.765%
2026-02-20	14.2100	14.2100	14.2100	14.2100	-6.513%	1	293	-98.733%
2026-02-18	16.5000	16.5000	15.2000	15.2000	-3.492%	5	293	-98.816%
2026-02-13	15.9000	15.9000	15.7500	15.7500	+0.768%	2	289	-98.857%
2026-02-12	15.6300	15.6300	15.6300	15.6300	+4.200%	1	289	-98.848%
2026-02-11	15.0000	15.0000	15.0000	15.0000	-12.536%	1	289	-98.800%
2026-02-10	17.1500	17.1500	17.1500	17.1500	-0.291%	1	289	-98.950%
2026-02-06	17.8000	17.8000	17.2000	17.2000	-18.173%	4	288	-98.953%
2026-02-05	21.0200	21.0200	21.0200	21.0200	+40.602%	1	284	-99.144%
2026-02-02	14.9500	14.9500	14.9500	14.9500	+9.765%	3	284	-98.796%
2026-01-29	13.7500	13.7500	13.6000	13.6200	-15.666%	3	284	-98.678%
2026-01-26	16.3200	16.3200	16.1500	16.1500	+0.937%	17	284	-98.885%
2026-01-21	16.2500	16.3000	15.6000	16.0000	-8.571%	23	282	-98.875%
2026-01-20	17.3900	17.5000	17.3900	17.5000	+4.916%	10	281	-98.971%
2026-01-15	16.8600	16.8600	16.6800	16.6800	-15.758%	2	281	-98.921%
2026-01-14	19.5000	19.8000	19.5000	19.8000	+14.451%	3	280	-99.091%
2026-01-13	17.3000	17.3000	17.3000	17.3000	+4.343%	1	281	-98.960%
2026-01-12	16.7500	16.7500	16.5800	16.5800	-1.893%	11	280	-98.914%
2026-01-09	18.5500	18.5500	16.9000	16.9000	-19.905%	9	270	-98.935%
2026-01-07	20.4600	21.1000	20.4600	21.1000	+8.763%	251	263	-99.147%
2026-01-06	21.2500	21.2500	19.4000	19.4000	-54.831%	93	99	-99.072%
2025-10-15	42.9500	42.9500	42.9500	42.9500	-2.608%	1	6	-99.581%
2025-10-09	44.1000	44.1000	44.1000	44.1000	0.000%	5	5	-99.592%