Dark

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

EOD

Jun 26, 2026

2.15+1.415%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.1500	2.1500	2.1500	2.1500	+1.415%	1	1,177	0.000%
2026-06-23	2.0000	2.1200	2.0000	2.1200	+31.677%	3	1,177	+1.415%
2026-06-18	1.7300	1.7300	1.6100	1.6100	-11.538%	2	1,068	+33.540%
2026-06-17	1.8400	1.9900	1.6700	1.8200	-17.647%	231	1,068	+18.132%
2026-06-16	2.2100	2.2100	2.0000	2.2100	-1.778%	5	1,068	-2.715%
2026-06-15	2.2500	2.2500	2.2500	2.2500	-44.581%	1	1,067	-4.444%
2026-06-10	3.4500	4.0600	3.4500	4.0600	+4.103%	104	1,067	-47.044%
2026-06-09	3.5500	3.9000	3.5500	3.9000	+13.043%	6	1,110	-44.872%
2026-06-08	3.3800	3.4500	3.3800	3.4500	-12.437%	4	1,115	-37.681%
2026-06-05	3.6800	3.9400	3.3500	3.9400	+42.754%	4	1,114	-45.431%
2026-06-04	2.6600	3.1300	2.6600	2.7600	-18.343%	13	1,115	-22.101%
2026-05-29	3.5500	3.5500	3.3800	3.3800	-2.312%	5	1,109	-36.391%
2026-05-27	3.5500	3.6000	3.4600	3.4600	-11.509%	28	1,111	-37.861%
2026-05-26	3.9100	3.9100	3.9100	3.9100	-19.215%	4	1,111	-45.013%
2026-05-21	4.8400	4.8400	4.8400	4.8400	-20.000%	4	1,115	-55.579%
2026-05-18	6.0500	6.0500	6.0500	6.0500	+5.769%	1	1,115	-64.463%
2026-05-08	5.3000	5.7200	5.3000	5.7200	-3.704%	2	1,111	-62.413%
2026-05-07	5.5500	5.9400	5.5500	5.9400	+2.238%	5	1,112	-63.805%
2026-05-06	5.5900	5.8100	5.5900	5.8100	-9.502%	4	1,112	-62.995%
2026-05-05	7.3800	7.3800	6.4200	6.4200	-28.667%	14	1,112	-66.511%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-10.891%	1	1,111	-76.111%
2026-04-29	10.1000	10.1000	10.1000	10.1000	+19.952%	10	1,112	-78.713%
2026-04-27	8.4200	8.4200	8.4200	8.4200	+9.493%	10	1,112	-74.466%
2026-04-24	7.6900	7.6900	7.6900	7.6900	-14.556%	10	1,116	-72.042%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+3.448%	1	1,126	-76.111%
2026-04-20	8.7000	8.7000	8.7000	8.7000	+0.578%	1	1,127	-75.287%
2026-04-17	8.6500	8.7500	8.5500	8.6500	-9.424%	28	1,128	-75.145%
2026-04-16	9.5000	9.5500	9.3500	9.5500	-3.633%	18	1,129	-77.487%
2026-04-15	9.6500	9.9100	8.6500	9.9100	+9.503%	31	1,134	-78.305%
2026-04-14	9.1800	9.2000	9.0000	9.0500	-11.013%	21	1,125	-76.243%
2026-04-13	10.2800	10.4500	10.1000	10.1700	+0.693%	57	1,120	-78.859%
2026-04-10	10.4500	10.4500	9.9000	10.1000	-9.579%	5	1,118	-78.713%
2026-04-09	11.6600	11.6600	11.1700	11.1700	-15.443%	3	1,114	-80.752%
2026-04-08	13.2100	13.2100	13.2100	13.2100	-27.814%	2	1,113	-83.724%
2026-04-07	18.6300	18.6300	18.0500	18.3000	+0.715%	4	1,113	-88.251%
2026-04-06	18.5000	18.7000	18.0100	18.1700	-5.610%	20	1,111	-88.167%
2026-04-02	19.9500	19.9500	19.2500	19.2500	+5.769%	204	1,018	-88.831%
2026-04-01	18.4000	18.4000	18.0900	18.2000	-10.565%	9	1,018	-88.187%
2026-03-31	22.0000	22.3000	20.3500	20.3500	-15.560%	132	1,017	-89.435%
2026-03-30	20.4000	24.1000	20.4000	24.1000	+15.865%	3	892	-91.079%
2026-03-27	20.8500	21.3500	20.5000	20.8000	-1.840%	21	894	-89.663%
2026-03-26	19.7500	21.1900	19.7500	21.1900	+30.400%	23	881	-89.854%
2026-03-25	16.2500	16.2500	16.2500	16.2500	+2.201%	1	890	-86.769%
2026-03-24	15.8500	16.0000	15.8500	15.9000	+4.468%	31	889	-86.478%
2026-03-23	15.2200	15.2200	15.2200	15.2200	-23.709%	2	889	-85.874%
2026-03-19	19.9500	19.9500	19.9500	19.9500	+12.648%	1	889	-89.223%
2026-03-18	16.7000	17.8000	16.7000	17.7100	-1.337%	3	890	-87.860%
2026-03-17	17.7000	17.9500	17.6800	17.9500	-5.774%	5	890	-88.022%
2026-03-16	19.4700	19.4700	19.0500	19.0500	-12.009%	4	890	-88.714%
2026-03-13	20.8800	21.9500	20.7700	21.6500	-2.477%	14	891	-90.069%
2026-03-12	22.0000	22.3300	21.8500	22.2000	+13.497%	6	893	-90.315%
2026-03-11	20.0800	20.0800	19.5600	19.5600	-12.873%	6	892	-89.008%
2026-03-09	27.1300	27.5500	22.4500	22.4500	-1.965%	5	888	-90.423%
2026-03-06	23.6500	23.7000	22.9000	22.9000	-0.218%	14	886	-90.611%
2026-03-05	19.2000	22.9500	19.2000	22.9500	+20.157%	604	885	-90.632%
2026-03-04	19.4000	19.4000	18.9000	19.1000	-8.173%	5	362	-88.743%
2026-03-03	20.0700	20.8000	20.0700	20.8000	+21.994%	21	362	-89.663%
2026-02-27	16.7000	17.2000	16.5000	17.0500	+13.818%	53	345	-87.390%
2026-02-23	14.9800	14.9800	14.9800	14.9800	-18.365%	3	298	-85.648%
2026-02-17	18.3500	18.3500	18.3500	18.3500	+11.890%	2	299	-88.283%
2026-02-11	16.4000	16.4000	16.4000	16.4000	-11.828%	10	299	-86.890%
2026-02-10	18.6000	18.6000	18.6000	18.6000	-5.823%	1	296	-88.441%
2026-02-09	19.7500	19.7500	19.7500	19.7500	+6.469%	1	296	-89.114%
2026-02-06	20.1000	20.1000	18.5500	18.5500	-16.063%	2	296	-88.410%
2026-02-05	22.1000	22.1000	22.1000	22.1000	+27.746%	2	296	-90.271%
2026-02-03	17.3000	17.3000	17.3000	17.3000	+8.125%	1	294	-87.572%
2026-02-02	15.9500	16.0000	15.9100	16.0000	-4.762%	154	293	-86.563%
2026-01-30	15.8000	16.8000	15.8000	16.8000	+11.258%	6	142	-87.202%
2026-01-29	14.3200	15.1000	14.3200	15.1000	-3.205%	4	140	-85.762%
2026-01-28	14.6500	15.6000	14.6500	15.6000	-1.266%	12	140	-86.218%
2026-01-27	16.1000	16.1000	15.8000	15.8000	-11.978%	2	128	-86.392%
2026-01-26	19.1800	19.2000	17.9500	17.9500	-1.102%	5	127	-88.022%
2026-01-22	18.7000	18.7000	18.1500	18.1500	+2.542%	6	127	-88.154%
2026-01-21	17.7500	17.7500	17.7000	17.7000	-9.231%	80	125	-87.853%
2026-01-20	19.2500	19.5000	18.9200	19.5000	+7.379%	15	45	-88.974%
2026-01-16	18.2000	18.2000	18.1600	18.1600	-14.941%	2	34	-88.161%
2026-01-14	21.6000	21.6000	21.3500	21.3500	+16.222%	2	34	-89.930%
2026-01-12	18.2500	18.3700	18.2500	18.3700	-2.027%	2	36	-88.296%
2026-01-09	18.7500	18.7500	18.7500	18.7500	-16.815%	1	34	-88.533%
2026-01-08	22.8500	22.8500	22.5400	22.5400	+0.178%	18	34	-90.461%
2026-01-07	22.5000	22.5000	22.5000	22.5000	+4.408%	1	16	-90.444%
2026-01-06	22.4000	22.7500	21.5500	21.5500	-10.246%	14	16	-90.023%
2026-01-05	24.5000	25.2500	24.0100	24.0100	-10.410%	12	4	-91.045%
2026-01-02	26.8000	26.8000	26.8000	26.8000	-46.825%	1	4	-91.978%
2025-10-22	50.1500	50.4000	50.1500	50.4000	0.000%	3	3	-95.734%