Dark

LRCX20260918P180
LRCX Sep 18 2026 180.00 Put (LRCX260918P00180000)
option OPRA

EOD

Aug 13, 2026

0.2200+29.412%(+0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2500	0.2500	0.2200	0.2200	+29.412%	8	1,569	0.000%
2026-08-12	0.2000	0.2100	0.1400	0.1700	-54.054%	5	1,569	+29.412%
2026-08-11	0.4100	0.4100	0.3400	0.3700	-7.500%	21	1,572	-40.541%
2026-08-10	0.5000	0.5000	0.3800	0.4000	-45.946%	24	1,557	-45.000%
2026-08-07	0.8300	0.8300	0.7400	0.7400	-31.481%	7	1,550	-70.270%
2026-08-06	1.0800	1.0800	1.0800	1.0800	+4.854%	1	1,551	-79.630%
2026-08-05	1.3000	1.3400	1.0300	1.0300	-31.333%	3	1,552	-78.641%
2026-08-04	1.9200	1.9200	1.5000	1.5000	-35.897%	3	1,552	-85.333%
2026-08-03	3.0000	3.0000	2.2300	2.3400	+0.862%	5	1,554	-90.598%
2026-07-30	1.1700	2.5000	1.1700	2.3200	-62.998%	7	1,554	-90.517%
2026-07-29	6.0000	6.3300	5.6700	6.2700	+19.429%	35	1,554	-96.491%
2026-07-28	5.5000	5.9500	5.2500	5.2500	+5.000%	84	1,559	-95.810%
2026-07-27	3.9000	5.0000	3.9000	5.0000	+38.889%	13	1,545	-95.600%
2026-07-24	3.7300	3.8200	3.2500	3.6000	+1.408%	115	1,549	-93.889%
2026-07-23	3.6900	3.6900	3.3200	3.5500	-2.740%	239	1,540	-93.803%
2026-07-22	4.0500	4.0500	3.4000	3.6500	-1.351%	117	1,398	-93.973%
2026-07-21	4.1500	4.1500	3.5000	3.7000	-22.105%	171	1,403	-94.054%
2026-07-20	4.3000	4.7500	4.3000	4.7500	+5.556%	196	1,501	-95.368%
2026-07-17	3.7500	4.6500	3.5700	4.5000	+38.462%	104	1,417	-95.111%
2026-07-16	2.9300	3.4000	2.9300	3.2500	-4.412%	279	1,418	-93.231%
2026-07-15	3.4000	3.4000	3.4000	3.4000	+7.937%	1	1,182	-93.529%
2026-07-13	3.3800	3.3800	2.7500	3.1500	+19.772%	26	1,182	-93.016%
2026-07-10	2.6300	2.6300	2.6300	2.6300	-30.789%	1	1,184	-91.635%
2026-07-08	3.8000	3.8000	3.8000	3.8000	-7.317%	1	1,184	-94.211%
2026-07-07	4.0600	4.7000	4.0600	4.1000	+13.889%	7	1,184	-94.634%
2026-07-02	3.1100	3.6000	3.1100	3.6000	+76.471%	2	1,179	-93.889%
2026-07-01	1.0000	2.0400	1.0000	2.0400	-5.116%	5	1,179	-89.216%
2026-06-26	2.1500	2.1500	2.1500	2.1500	+1.415%	1	1,177	-89.767%
2026-06-23	2.0000	2.1200	2.0000	2.1200	+31.677%	3	1,177	-89.623%
2026-06-18	1.7300	1.7300	1.6100	1.6100	-11.538%	2	1,068	-86.335%
2026-06-17	1.8400	1.9900	1.6700	1.8200	-17.647%	231	1,068	-87.912%
2026-06-16	2.2100	2.2100	2.0000	2.2100	-1.778%	5	1,068	-90.045%
2026-06-15	2.2500	2.2500	2.2500	2.2500	-44.581%	1	1,067	-90.222%
2026-06-10	3.4500	4.0600	3.4500	4.0600	+4.103%	104	1,067	-94.581%
2026-06-09	3.5500	3.9000	3.5500	3.9000	+13.043%	6	1,110	-94.359%
2026-06-08	3.3800	3.4500	3.3800	3.4500	-12.437%	4	1,115	-93.623%
2026-06-05	3.6800	3.9400	3.3500	3.9400	+42.754%	4	1,114	-94.416%
2026-06-04	2.6600	3.1300	2.6600	2.7600	-18.343%	13	1,115	-92.029%
2026-05-29	3.5500	3.5500	3.3800	3.3800	-2.312%	5	1,109	-93.491%
2026-05-27	3.5500	3.6000	3.4600	3.4600	-11.509%	28	1,111	-93.642%
2026-05-26	3.9100	3.9100	3.9100	3.9100	-19.215%	4	1,111	-94.373%
2026-05-21	4.8400	4.8400	4.8400	4.8400	-20.000%	4	1,115	-95.455%
2026-05-18	6.0500	6.0500	6.0500	6.0500	+5.769%	1	1,115	-96.364%
2026-05-08	5.3000	5.7200	5.3000	5.7200	-3.704%	2	1,111	-96.154%
2026-05-07	5.5500	5.9400	5.5500	5.9400	+2.238%	5	1,112	-96.296%
2026-05-06	5.5900	5.8100	5.5900	5.8100	-9.502%	4	1,112	-96.213%
2026-05-05	7.3800	7.3800	6.4200	6.4200	-28.667%	14	1,112	-96.573%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-10.891%	1	1,111	-97.556%
2026-04-29	10.1000	10.1000	10.1000	10.1000	+19.952%	10	1,112	-97.822%
2026-04-27	8.4200	8.4200	8.4200	8.4200	+9.493%	10	1,112	-97.387%
2026-04-24	7.6900	7.6900	7.6900	7.6900	-14.556%	10	1,116	-97.139%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+3.448%	1	1,126	-97.556%
2026-04-20	8.7000	8.7000	8.7000	8.7000	+0.578%	1	1,127	-97.471%
2026-04-17	8.6500	8.7500	8.5500	8.6500	-9.424%	28	1,128	-97.457%
2026-04-16	9.5000	9.5500	9.3500	9.5500	-3.633%	18	1,129	-97.696%
2026-04-15	9.6500	9.9100	8.6500	9.9100	+9.503%	31	1,134	-97.780%
2026-04-14	9.1800	9.2000	9.0000	9.0500	-11.013%	21	1,125	-97.569%
2026-04-13	10.2800	10.4500	10.1000	10.1700	+0.693%	57	1,120	-97.837%
2026-04-10	10.4500	10.4500	9.9000	10.1000	-9.579%	5	1,118	-97.822%
2026-04-09	11.6600	11.6600	11.1700	11.1700	-15.443%	3	1,114	-98.030%
2026-04-08	13.2100	13.2100	13.2100	13.2100	-27.814%	2	1,113	-98.335%
2026-04-07	18.6300	18.6300	18.0500	18.3000	+0.715%	4	1,113	-98.798%
2026-04-06	18.5000	18.7000	18.0100	18.1700	-5.610%	20	1,111	-98.789%
2026-04-02	19.9500	19.9500	19.2500	19.2500	+5.769%	204	1,018	-98.857%
2026-04-01	18.4000	18.4000	18.0900	18.2000	-10.565%	9	1,018	-98.791%
2026-03-31	22.0000	22.3000	20.3500	20.3500	-15.560%	132	1,017	-98.919%
2026-03-30	20.4000	24.1000	20.4000	24.1000	+15.865%	3	892	-99.087%
2026-03-27	20.8500	21.3500	20.5000	20.8000	-1.840%	21	894	-98.942%
2026-03-26	19.7500	21.1900	19.7500	21.1900	+30.400%	23	881	-98.962%
2026-03-25	16.2500	16.2500	16.2500	16.2500	+2.201%	1	890	-98.646%
2026-03-24	15.8500	16.0000	15.8500	15.9000	+4.468%	31	889	-98.616%
2026-03-23	15.2200	15.2200	15.2200	15.2200	-23.709%	2	889	-98.555%
2026-03-19	19.9500	19.9500	19.9500	19.9500	+12.648%	1	889	-98.897%
2026-03-18	16.7000	17.8000	16.7000	17.7100	-1.337%	3	890	-98.758%
2026-03-17	17.7000	17.9500	17.6800	17.9500	-5.774%	5	890	-98.774%
2026-03-16	19.4700	19.4700	19.0500	19.0500	-12.009%	4	890	-98.845%
2026-03-13	20.8800	21.9500	20.7700	21.6500	-2.477%	14	891	-98.984%
2026-03-12	22.0000	22.3300	21.8500	22.2000	+13.497%	6	893	-99.009%
2026-03-11	20.0800	20.0800	19.5600	19.5600	-12.873%	6	892	-98.875%
2026-03-09	27.1300	27.5500	22.4500	22.4500	-1.965%	5	888	-99.020%
2026-03-06	23.6500	23.7000	22.9000	22.9000	-0.218%	14	886	-99.039%
2026-03-05	19.2000	22.9500	19.2000	22.9500	+20.157%	604	885	-99.041%
2026-03-04	19.4000	19.4000	18.9000	19.1000	-8.173%	5	362	-98.848%
2026-03-03	20.0700	20.8000	20.0700	20.8000	+21.994%	21	362	-98.942%
2026-02-27	16.7000	17.2000	16.5000	17.0500	+13.818%	53	345	-98.710%
2026-02-23	14.9800	14.9800	14.9800	14.9800	-18.365%	3	298	-98.531%
2026-02-17	18.3500	18.3500	18.3500	18.3500	+11.890%	2	299	-98.801%
2026-02-11	16.4000	16.4000	16.4000	16.4000	-11.828%	10	299	-98.659%
2026-02-10	18.6000	18.6000	18.6000	18.6000	-5.823%	1	296	-98.817%
2026-02-09	19.7500	19.7500	19.7500	19.7500	+6.469%	1	296	-98.886%
2026-02-06	20.1000	20.1000	18.5500	18.5500	-16.063%	2	296	-98.814%
2026-02-05	22.1000	22.1000	22.1000	22.1000	+27.746%	2	296	-99.005%
2026-02-03	17.3000	17.3000	17.3000	17.3000	+8.125%	1	294	-98.728%
2026-02-02	15.9500	16.0000	15.9100	16.0000	-4.762%	154	293	-98.625%
2026-01-30	15.8000	16.8000	15.8000	16.8000	+11.258%	6	142	-98.690%
2026-01-29	14.3200	15.1000	14.3200	15.1000	-3.205%	4	140	-98.543%
2026-01-28	14.6500	15.6000	14.6500	15.6000	-1.266%	12	140	-98.590%
2026-01-27	16.1000	16.1000	15.8000	15.8000	-11.978%	2	128	-98.608%
2026-01-26	19.1800	19.2000	17.9500	17.9500	-1.102%	5	127	-98.774%
2026-01-22	18.7000	18.7000	18.1500	18.1500	+2.542%	6	127	-98.788%
2026-01-21	17.7500	17.7500	17.7000	17.7000	-9.231%	80	125	-98.757%
2026-01-20	19.2500	19.5000	18.9200	19.5000	+7.379%	15	45	-98.872%
2026-01-16	18.2000	18.2000	18.1600	18.1600	-14.941%	2	34	-98.789%
2026-01-14	21.6000	21.6000	21.3500	21.3500	+16.222%	2	34	-98.970%
2026-01-12	18.2500	18.3700	18.2500	18.3700	-2.027%	2	36	-98.802%
2026-01-09	18.7500	18.7500	18.7500	18.7500	-16.815%	1	34	-98.827%
2026-01-08	22.8500	22.8500	22.5400	22.5400	+0.178%	18	34	-99.024%
2026-01-07	22.5000	22.5000	22.5000	22.5000	+4.408%	1	16	-99.022%
2026-01-06	22.4000	22.7500	21.5500	21.5500	-10.246%	14	16	-98.979%
2026-01-05	24.5000	25.2500	24.0100	24.0100	-10.410%	12	4	-99.084%
2026-01-02	26.8000	26.8000	26.8000	26.8000	-46.825%	1	4	-99.179%
2025-10-22	50.1500	50.4000	50.1500	50.4000	0.000%	3	3	-99.563%