Dark

LRCX20260918P185
LRCX Sep 18 2026 185.00 Put (LRCX260918P00185000)
option OPRA

EOD

Jun 26, 2026

2.38+25.926%(+0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.8700	2.3800	1.8700	2.3800	+25.926%	2	611	0.000%
2026-06-25	1.8900	1.8900	1.8900	1.8900	+7.386%	1	612	+25.926%
2026-06-22	1.7800	1.8200	1.6900	1.7600	-20.000%	15	612	+35.227%
2026-06-18	2.2500	2.2800	2.1100	2.2000	+2.804%	34	624	+8.182%
2026-06-17	2.0600	2.1400	2.0300	2.1400	-8.547%	14	624	+11.215%
2026-06-16	2.2500	2.4000	2.2400	2.3400	-21.212%	5	624	+1.709%
2026-06-12	2.6800	2.9700	2.6800	2.9700	-27.561%	5	626	-19.865%
2026-06-10	3.9000	4.1000	3.9000	4.1000	+4.326%	6	626	-41.951%
2026-06-08	4.4000	4.4100	3.9300	3.9300	-13.053%	32	626	-39.440%
2026-06-05	4.0700	4.5200	4.0700	4.5200	+45.806%	7	626	-47.345%
2026-06-04	3.6300	3.6300	3.0500	3.1000	-23.077%	10	630	-23.226%
2026-06-01	4.0600	4.0600	4.0300	4.0300	+8.919%	3	634	-40.943%
2026-05-29	3.7100	3.7100	3.7000	3.7000	-6.329%	2	636	-35.676%
2026-05-27	3.9300	4.0900	3.8300	3.9500	-1.250%	24	637	-39.747%
2026-05-26	4.6100	4.6100	4.0000	4.0000	-18.534%	3	624	-40.500%
2026-05-22	4.9700	4.9700	4.9100	4.9100	-9.410%	4	625	-51.527%
2026-05-21	5.4200	5.4200	5.4200	5.4200	-28.684%	2	624	-56.089%
2026-05-19	7.6000	7.6000	7.6000	7.6000	+7.801%	2	624	-68.684%
2026-05-18	7.0500	7.0500	7.0500	7.0500	+6.015%	16	621	-66.241%
2026-05-15	6.6500	6.6500	6.6500	6.6500	+19.820%	10	621	-64.211%
2026-05-14	4.9000	5.5500	4.9000	5.5500	-17.040%	6	623	-57.117%
2026-05-12	6.7000	6.7000	6.6900	6.6900	+3.721%	40	583	-64.425%
2026-05-07	6.4500	6.4500	6.4500	6.4500	+4.032%	1	583	-63.101%
2026-05-06	6.2500	6.2500	5.8600	6.2000	-34.043%	6	582	-61.613%
2026-05-04	9.6000	9.6500	9.4000	9.4000	-13.998%	5	582	-74.681%
2026-04-29	10.9300	10.9300	10.9300	10.9300	-0.996%	1	585	-78.225%
2026-04-28	11.0400	11.0400	11.0400	11.0400	+16.211%	1	584	-78.442%
2026-04-27	9.5000	9.5000	9.5000	9.5000	+4.972%	1	584	-74.947%
2026-04-24	8.9000	9.0500	8.5500	9.0500	-2.162%	15	583	-73.702%
2026-04-23	9.2500	9.2500	9.2500	9.2500	-4.145%	1	594	-74.270%
2026-04-22	10.0500	10.0500	9.5500	9.6500	-10.233%	11	595	-75.337%
2026-04-21	10.4000	10.7500	10.4000	10.7500	+9.137%	2	600	-77.860%
2026-04-20	9.7500	10.0500	9.7500	9.8500	+1.546%	16	600	-75.838%
2026-04-17	9.6500	9.7500	9.5500	9.7000	-8.491%	8	611	-75.464%
2026-04-16	10.5000	10.6500	10.5000	10.6000	+3.922%	12	618	-77.547%
2026-04-14	10.1000	10.2000	10.0500	10.2000	-10.132%	152	627	-76.667%
2026-04-13	11.2000	11.4500	11.1600	11.3500	-0.873%	5	704	-79.031%
2026-04-10	10.9700	11.4500	10.9700	11.4500	-10.547%	5	703	-79.214%
2026-04-09	12.8000	12.8000	12.8000	12.8000	-10.926%	5	707	-81.406%
2026-04-08	13.6000	14.3700	13.6000	14.3700	-28.329%	7	707	-83.438%
2026-04-07	20.4000	20.4000	19.6200	20.0500	+0.250%	17	702	-88.130%
2026-04-06	19.9900	20.0000	19.9900	20.0000	-5.882%	4	704	-88.100%
2026-04-02	21.3000	21.5000	21.1500	21.2500	+4.065%	20	697	-88.800%
2026-04-01	20.4200	20.4200	20.4200	20.4200	-10.044%	1	697	-88.345%
2026-03-31	24.7500	24.7500	22.7000	22.7000	-13.557%	6	697	-89.515%
2026-03-30	24.7000	26.2600	24.6500	26.2600	+9.417%	7	699	-90.937%
2026-03-27	22.8000	24.0000	22.8000	24.0000	+5.495%	9	697	-90.083%
2026-03-26	22.7500	22.7500	22.7500	22.7500	+27.095%	12	698	-89.538%
2026-03-25	17.5500	18.3400	17.5500	17.9000	+5.605%	371	698	-86.704%
2026-03-24	16.9500	16.9500	16.9500	16.9500	+0.593%	2	638	-85.959%
2026-03-23	16.8500	16.8500	16.8500	16.8500	-9.409%	1	638	-85.875%
2026-03-19	19.6500	19.7500	18.6000	18.6000	-1.431%	92	637	-87.204%
2026-03-18	18.9000	19.2000	17.9500	18.8700	-5.176%	28	618	-87.387%
2026-03-17	19.9500	19.9500	19.9000	19.9000	-4.785%	11	612	-88.040%
2026-03-16	21.0300	21.2100	20.7500	20.9000	-12.000%	11	612	-88.612%
2026-03-13	22.2700	23.7500	22.2700	23.7500	+7.466%	5	605	-89.979%
2026-03-11	22.3100	22.3100	22.0000	22.1000	-3.913%	8	602	-89.231%
2026-03-10	23.0000	23.0000	23.0000	23.0000	-10.156%	1	597	-89.652%
2026-03-09	29.4500	29.4500	25.6000	25.6000	-4.299%	163	598	-90.703%
2026-03-06	25.1000	26.7500	25.0000	26.7500	+9.631%	10	454	-91.103%
2026-03-05	21.0000	25.0000	20.9500	24.4000	+18.908%	97	448	-90.246%
2026-03-04	21.2000	21.2000	20.5200	20.5200	+3.116%	3	355	-88.402%
2026-03-02	19.9000	19.9000	19.9000	19.9000	+6.417%	17	354	-88.040%
2026-02-27	18.3000	18.9500	18.0000	18.7000	+9.677%	14	337	-87.273%
2026-02-20	17.0500	17.0500	17.0500	17.0500	-5.540%	14	330	-86.041%
2026-02-18	17.9500	18.0500	17.9500	18.0500	-7.908%	19	320	-86.814%
2026-02-17	19.6500	19.6500	19.6000	19.6000	+2.350%	2	303	-87.857%
2026-02-11	19.2500	19.2500	18.6500	19.1500	-0.519%	10	302	-87.572%
2026-02-09	19.6000	19.7500	19.2500	19.2500	-7.229%	160	299	-87.636%
2026-02-06	21.0500	21.0500	20.7500	20.7500	+26.140%	6	142	-88.530%
2026-01-30	16.6500	16.6500	16.4500	16.4500	-18.765%	4	142	-85.532%
2026-01-22	20.5500	20.5500	20.0000	20.2500	+6.467%	5	140	-88.247%
2026-01-21	19.4500	19.4500	18.7500	19.0200	-9.858%	33	138	-87.487%
2026-01-20	20.8000	21.1000	20.8000	21.1000	+3.686%	9	113	-88.720%
2026-01-12	20.3500	20.3500	20.3500	20.3500	-17.944%	10	104	-88.305%
2026-01-08	24.8000	24.8000	24.8000	24.8000	-0.402%	3	94	-90.403%
2026-01-07	25.1500	25.1500	24.8500	24.9000	+6.410%	12	93	-90.442%
2026-01-06	25.0500	25.0500	23.4000	23.4000	-28.659%	23	87	-89.829%
2025-12-29	32.8000	32.8000	32.8000	32.8000	+2.500%	5	65	-92.744%
2025-12-23	32.0000	32.0000	32.0000	32.0000	-1.538%	5	65	-92.563%
2025-12-22	32.5000	32.5000	32.5000	32.5000	-30.108%	20	60	-92.677%
2025-11-24	46.5000	46.5000	46.5000	46.5000	0.000%	40	40	-94.882%