Dark

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

EOD

Aug 13, 2026

0.1500-31.818%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1900	0.1900	0.1500	0.1500	-31.818%	6	7,842	0.000%
2026-08-12	0.2400	0.2400	0.2200	0.2200	-42.105%	3	7,842	-31.818%
2026-08-11	0.4100	0.4100	0.3600	0.3800	-62.376%	9	7,844	-60.526%
2026-08-07	1.0100	1.0100	1.0100	1.0100	-24.060%	1	7,847	-85.149%
2026-08-05	1.3400	1.4700	1.3300	1.3300	-31.443%	9	7,847	-88.722%
2026-08-04	2.0700	2.0700	1.7800	1.9400	-33.103%	13	7,845	-92.268%
2026-08-03	2.9000	2.9000	2.9000	2.9000	+2.113%	1	7,836	-94.828%
2026-07-31	2.3800	2.8400	2.3600	2.8400	+6.367%	7	7,836	-94.718%
2026-07-30	3.0800	3.2000	2.6200	2.6700	-62.394%	18	7,835	-94.382%
2026-07-29	7.2500	7.2500	6.8200	7.1000	+12.698%	276	7,834	-97.887%
2026-07-28	6.1500	7.9000	6.1500	6.3000	+17.318%	6	7,728	-97.619%
2026-07-27	4.5000	5.8500	4.5000	5.3700	+32.593%	50	7,729	-97.207%
2026-07-24	4.0500	4.3500	4.0500	4.0500	-3.341%	183	7,736	-96.296%
2026-07-23	4.0000	4.2000	3.8100	4.1900	+3.457%	102	7,689	-96.420%
2026-07-22	4.1500	4.1500	3.9500	4.0500	0.000%	5	7,669	-96.296%
2026-07-21	4.0500	4.0500	4.0500	4.0500	-19.000%	1	7,665	-96.296%
2026-07-20	4.1600	5.0500	4.1600	5.0000	-1.961%	43	7,664	-97.000%
2026-07-17	3.7000	5.4000	3.7000	5.1000	+39.726%	405	7,659	-97.059%
2026-07-16	3.6100	3.7500	3.1600	3.6500	+23.311%	7,118	7,665	-95.890%
2026-07-14	2.9800	2.9800	2.9600	2.9600	-20.430%	3	609	-94.932%
2026-07-13	3.7200	3.7200	3.7200	3.7200	+18.095%	2	612	-95.968%
2026-07-10	3.1500	3.1500	3.1500	3.1500	-26.744%	2	612	-95.238%
2026-07-08	4.2400	4.3000	4.1100	4.3000	+28.358%	3	610	-96.512%
2026-07-06	3.3500	3.3500	3.3500	3.3500	-5.634%	1	609	-95.522%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+75.743%	1	610	-95.775%
2026-07-01	2.0200	2.0200	2.0200	2.0200	+23.171%	1	610	-92.574%
2026-06-30	2.0300	2.0300	1.6400	1.6400	-31.092%	2	610	-90.854%
2026-06-26	1.8700	2.3800	1.8700	2.3800	+25.926%	2	611	-93.697%
2026-06-25	1.8900	1.8900	1.8900	1.8900	+7.386%	1	612	-92.063%
2026-06-22	1.7800	1.8200	1.6900	1.7600	-20.000%	15	612	-91.477%
2026-06-18	2.2500	2.2800	2.1100	2.2000	+2.804%	34	624	-93.182%
2026-06-17	2.0600	2.1400	2.0300	2.1400	-8.547%	14	624	-92.991%
2026-06-16	2.2500	2.4000	2.2400	2.3400	-21.212%	5	624	-93.590%
2026-06-12	2.6800	2.9700	2.6800	2.9700	-27.561%	5	626	-94.949%
2026-06-10	3.9000	4.1000	3.9000	4.1000	+4.326%	6	626	-96.341%
2026-06-08	4.4000	4.4100	3.9300	3.9300	-13.053%	32	626	-96.183%
2026-06-05	4.0700	4.5200	4.0700	4.5200	+45.806%	7	626	-96.681%
2026-06-04	3.6300	3.6300	3.0500	3.1000	-23.077%	10	630	-95.161%
2026-06-01	4.0600	4.0600	4.0300	4.0300	+8.919%	3	634	-96.278%
2026-05-29	3.7100	3.7100	3.7000	3.7000	-6.329%	2	636	-95.946%
2026-05-27	3.9300	4.0900	3.8300	3.9500	-1.250%	24	637	-96.203%
2026-05-26	4.6100	4.6100	4.0000	4.0000	-18.534%	3	624	-96.250%
2026-05-22	4.9700	4.9700	4.9100	4.9100	-9.410%	4	625	-96.945%
2026-05-21	5.4200	5.4200	5.4200	5.4200	-28.684%	2	624	-97.232%
2026-05-19	7.6000	7.6000	7.6000	7.6000	+7.801%	2	624	-98.026%
2026-05-18	7.0500	7.0500	7.0500	7.0500	+6.015%	16	621	-97.872%
2026-05-15	6.6500	6.6500	6.6500	6.6500	+19.820%	10	621	-97.744%
2026-05-14	4.9000	5.5500	4.9000	5.5500	-17.040%	6	623	-97.297%
2026-05-12	6.7000	6.7000	6.6900	6.6900	+3.721%	40	583	-97.758%
2026-05-07	6.4500	6.4500	6.4500	6.4500	+4.032%	1	583	-97.674%
2026-05-06	6.2500	6.2500	5.8600	6.2000	-34.043%	6	582	-97.581%
2026-05-04	9.6000	9.6500	9.4000	9.4000	-13.998%	5	582	-98.404%
2026-04-29	10.9300	10.9300	10.9300	10.9300	-0.996%	1	585	-98.628%
2026-04-28	11.0400	11.0400	11.0400	11.0400	+16.211%	1	584	-98.641%
2026-04-27	9.5000	9.5000	9.5000	9.5000	+4.972%	1	584	-98.421%
2026-04-24	8.9000	9.0500	8.5500	9.0500	-2.162%	15	583	-98.343%
2026-04-23	9.2500	9.2500	9.2500	9.2500	-4.145%	1	594	-98.378%
2026-04-22	10.0500	10.0500	9.5500	9.6500	-10.233%	11	595	-98.446%
2026-04-21	10.4000	10.7500	10.4000	10.7500	+9.137%	2	600	-98.605%
2026-04-20	9.7500	10.0500	9.7500	9.8500	+1.546%	16	600	-98.477%
2026-04-17	9.6500	9.7500	9.5500	9.7000	-8.491%	8	611	-98.454%
2026-04-16	10.5000	10.6500	10.5000	10.6000	+3.922%	12	618	-98.585%
2026-04-14	10.1000	10.2000	10.0500	10.2000	-10.132%	152	627	-98.529%
2026-04-13	11.2000	11.4500	11.1600	11.3500	-0.873%	5	704	-98.678%
2026-04-10	10.9700	11.4500	10.9700	11.4500	-10.547%	5	703	-98.690%
2026-04-09	12.8000	12.8000	12.8000	12.8000	-10.926%	5	707	-98.828%
2026-04-08	13.6000	14.3700	13.6000	14.3700	-28.329%	7	707	-98.956%
2026-04-07	20.4000	20.4000	19.6200	20.0500	+0.250%	17	702	-99.252%
2026-04-06	19.9900	20.0000	19.9900	20.0000	-5.882%	4	704	-99.250%
2026-04-02	21.3000	21.5000	21.1500	21.2500	+4.065%	20	697	-99.294%
2026-04-01	20.4200	20.4200	20.4200	20.4200	-10.044%	1	697	-99.265%
2026-03-31	24.7500	24.7500	22.7000	22.7000	-13.557%	6	697	-99.339%
2026-03-30	24.7000	26.2600	24.6500	26.2600	+9.417%	7	699	-99.429%
2026-03-27	22.8000	24.0000	22.8000	24.0000	+5.495%	9	697	-99.375%
2026-03-26	22.7500	22.7500	22.7500	22.7500	+27.095%	12	698	-99.341%
2026-03-25	17.5500	18.3400	17.5500	17.9000	+5.605%	371	698	-99.162%
2026-03-24	16.9500	16.9500	16.9500	16.9500	+0.593%	2	638	-99.115%
2026-03-23	16.8500	16.8500	16.8500	16.8500	-9.409%	1	638	-99.110%
2026-03-19	19.6500	19.7500	18.6000	18.6000	-1.431%	92	637	-99.194%
2026-03-18	18.9000	19.2000	17.9500	18.8700	-5.176%	28	618	-99.205%
2026-03-17	19.9500	19.9500	19.9000	19.9000	-4.785%	11	612	-99.246%
2026-03-16	21.0300	21.2100	20.7500	20.9000	-12.000%	11	612	-99.282%
2026-03-13	22.2700	23.7500	22.2700	23.7500	+7.466%	5	605	-99.368%
2026-03-11	22.3100	22.3100	22.0000	22.1000	-3.913%	8	602	-99.321%
2026-03-10	23.0000	23.0000	23.0000	23.0000	-10.156%	1	597	-99.348%
2026-03-09	29.4500	29.4500	25.6000	25.6000	-4.299%	163	598	-99.414%
2026-03-06	25.1000	26.7500	25.0000	26.7500	+9.631%	10	454	-99.439%
2026-03-05	21.0000	25.0000	20.9500	24.4000	+18.908%	97	448	-99.385%
2026-03-04	21.2000	21.2000	20.5200	20.5200	+3.116%	3	355	-99.269%
2026-03-02	19.9000	19.9000	19.9000	19.9000	+6.417%	17	354	-99.246%
2026-02-27	18.3000	18.9500	18.0000	18.7000	+9.677%	14	337	-99.198%
2026-02-20	17.0500	17.0500	17.0500	17.0500	-5.540%	14	330	-99.120%
2026-02-18	17.9500	18.0500	17.9500	18.0500	-7.908%	19	320	-99.169%
2026-02-17	19.6500	19.6500	19.6000	19.6000	+2.350%	2	303	-99.235%
2026-02-11	19.2500	19.2500	18.6500	19.1500	-0.519%	10	302	-99.217%
2026-02-09	19.6000	19.7500	19.2500	19.2500	-7.229%	160	299	-99.221%
2026-02-06	21.0500	21.0500	20.7500	20.7500	+26.140%	6	142	-99.277%
2026-01-30	16.6500	16.6500	16.4500	16.4500	-18.765%	4	142	-99.088%
2026-01-22	20.5500	20.5500	20.0000	20.2500	+6.467%	5	140	-99.259%
2026-01-21	19.4500	19.4500	18.7500	19.0200	-9.858%	33	138	-99.211%
2026-01-20	20.8000	21.1000	20.8000	21.1000	+3.686%	9	113	-99.289%
2026-01-12	20.3500	20.3500	20.3500	20.3500	-17.944%	10	104	-99.263%
2026-01-08	24.8000	24.8000	24.8000	24.8000	-0.402%	3	94	-99.395%
2026-01-07	25.1500	25.1500	24.8500	24.9000	+6.410%	12	93	-99.398%
2026-01-06	25.0500	25.0500	23.4000	23.4000	-28.659%	23	87	-99.359%
2025-12-29	32.8000	32.8000	32.8000	32.8000	+2.500%	5	65	-99.543%
2025-12-23	32.0000	32.0000	32.0000	32.0000	-1.538%	5	65	-99.531%
2025-12-22	32.5000	32.5000	32.5000	32.5000	-30.108%	20	60	-99.538%
2025-11-24	46.5000	46.5000	46.5000	46.5000	0.000%	40	40	-99.677%