Dark

LRCX20260918P190
LRCX Sep 18 2026 190.00 Put (LRCX260918P00190000)
option OPRA

EOD

Aug 13, 2026

0.2100-76.667%(-0.6900)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3700	0.3700	0.1800	0.2100	-76.667%	12	920	0.000%
2026-08-10	0.8900	0.9000	0.8300	0.9000	-7.216%	13	920	-76.667%
2026-08-07	1.1200	1.1200	0.8800	0.9700	-34.014%	8	920	-78.351%
2026-08-06	1.4600	1.4700	1.4600	1.4700	+8.088%	2	922	-85.714%
2026-08-05	1.5200	1.5200	1.3600	1.3600	-34.615%	2	921	-84.559%
2026-08-04	2.4100	2.4100	2.0800	2.0800	-33.119%	9	921	-89.904%
2026-08-03	3.3000	3.3000	3.1100	3.1100	-5.758%	2	921	-93.248%
2026-07-31	2.5900	3.3000	2.5900	3.3000	+7.143%	2	920	-93.636%
2026-07-30	3.5400	3.5400	3.0800	3.0800	-56.250%	51	920	-93.182%
2026-07-29	7.5000	8.5000	7.0400	7.0400	+4.296%	11	920	-97.017%
2026-07-28	8.0500	8.0500	6.7500	6.7500	+5.140%	59	916	-96.889%
2026-07-27	4.9700	6.4200	4.9700	6.4200	+23.462%	51	873	-96.729%
2026-07-24	4.7500	5.2000	4.2000	5.2000	+8.333%	51	871	-95.962%
2026-07-23	4.7000	4.8000	4.3500	4.8000	+1.053%	342	846	-95.625%
2026-07-22	5.0800	5.0800	4.5500	4.7500	-4.618%	130	685	-95.579%
2026-07-21	5.3000	5.3000	4.6000	4.9800	-0.400%	8	658	-95.783%
2026-07-20	4.9000	5.0000	4.8900	5.0000	-15.254%	12	655	-95.800%
2026-07-17	4.9000	6.0000	4.6500	5.9000	+38.824%	200	650	-96.441%
2026-07-16	3.9000	4.3000	3.6500	4.2500	+20.739%	100	559	-95.059%
2026-07-14	3.5200	3.5200	3.5200	3.5200	-15.789%	1	544	-94.034%
2026-07-13	4.1800	4.1800	4.1800	4.1800	+24.776%	1	544	-94.976%
2026-07-10	4.0900	4.1100	3.3500	3.3500	-29.769%	17	544	-93.731%
2026-07-08	4.8600	4.8600	4.5000	4.7700	-20.500%	10	546	-95.597%
2026-07-07	6.0600	6.0600	6.0000	6.0000	+27.389%	5	540	-96.500%
2026-07-02	3.5000	4.7100	3.5000	4.7100	+104.783%	4	539	-95.541%
2026-07-01	2.3000	2.3000	2.3000	2.3000	+46.497%	1	539	-90.870%
2026-06-30	1.8000	2.0000	1.5700	1.5700	-33.755%	5	539	-86.624%
2026-06-25	2.2500	2.4000	2.2300	2.3700	-16.842%	18	537	-91.139%
2026-06-24	2.6700	2.8500	2.4200	2.8500	+16.327%	11	533	-92.632%
2026-06-23	2.8600	2.8600	2.4500	2.4500	+16.114%	2	544	-91.429%
2026-06-22	2.2300	2.2300	1.9600	2.1100	-9.829%	4	544	-90.047%
2026-06-18	2.5800	2.5800	2.3200	2.3400	+1.299%	15	560	-91.026%
2026-06-17	2.3400	2.5600	2.1200	2.3100	-13.806%	28	560	-90.909%
2026-06-16	2.4800	2.6800	2.4400	2.6800	-20.238%	14	560	-92.164%
2026-06-12	3.3600	3.3600	3.3600	3.3600	-16.000%	2	562	-93.750%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-14.894%	1	562	-94.750%
2026-06-10	4.4000	4.7000	4.4000	4.7000	+6.818%	2	563	-95.532%
2026-06-08	4.5000	4.5000	4.3600	4.4000	-16.031%	3	562	-95.227%
2026-06-05	4.6000	5.6000	4.6000	5.2400	+45.556%	5	562	-95.992%
2026-06-04	4.1500	4.1500	3.4600	3.6000	-33.945%	8	564	-94.167%
2026-06-01	5.4500	5.4500	5.4500	5.4500	+24.714%	1	565	-96.147%
2026-05-29	4.5000	4.5000	4.3700	4.3700	-0.907%	2	565	-95.195%
2026-05-27	4.5500	4.5500	4.4000	4.4100	-42.727%	5	564	-95.238%
2026-05-18	6.9500	7.7500	6.9500	7.7000	+10.791%	9	564	-97.273%
2026-05-15	6.9500	6.9500	6.9500	6.9500	-9.150%	20	564	-96.978%
2026-05-12	7.3000	7.6500	7.3000	7.6500	+12.500%	21	563	-97.255%
2026-05-08	6.9600	7.0100	6.8000	6.8000	-1.876%	9	552	-96.912%
2026-05-06	6.9300	6.9300	6.9300	6.9300	-13.375%	1	551	-96.970%
2026-05-05	8.7000	9.1000	7.9000	8.0000	-25.857%	17	551	-97.375%
2026-05-04	10.7900	10.7900	10.7900	10.7900	-0.093%	1	550	-98.054%
2026-05-01	10.9300	10.9300	10.6500	10.8000	-2.262%	3	549	-98.056%
2026-04-30	11.0500	11.0500	11.0500	11.0500	-17.844%	1	549	-98.100%
2026-04-29	14.1000	14.1000	13.4500	13.4500	-2.888%	6	549	-98.439%
2026-04-28	13.8500	13.8500	13.8500	13.8500	+24.775%	1	547	-98.484%
2026-04-22	11.2500	11.2500	11.1000	11.1000	-3.057%	2	547	-98.108%
2026-04-21	11.0500	11.4500	11.0500	11.4500	+12.808%	2	546	-98.166%
2026-04-20	10.1500	10.1500	10.1500	10.1500	-5.581%	2	546	-97.931%
2026-04-17	10.9000	10.9000	10.7500	10.7500	-10.417%	2	546	-98.047%
2026-04-16	12.1000	12.1000	11.9500	12.0000	0.000%	12	546	-98.250%
2026-04-15	11.8000	12.0000	11.8000	12.0000	+6.667%	2	538	-98.250%
2026-04-14	11.2000	11.2500	11.1000	11.2500	-10.000%	17	537	-98.133%
2026-04-13	12.6300	12.7000	12.5000	12.5000	+0.644%	8	548	-98.320%
2026-04-10	12.8000	12.8000	12.3500	12.4200	-21.640%	6	545	-98.309%
2026-04-08	15.1000	15.8500	15.1000	15.8500	-26.959%	9	546	-98.675%
2026-04-07	22.2500	22.2500	21.7000	21.7000	-5.240%	3	540	-99.032%
2026-04-02	24.2000	24.2000	22.9000	22.9000	+4.376%	12	548	-99.083%
2026-04-01	21.9400	21.9400	21.9400	21.9400	-10.449%	1	548	-99.043%
2026-03-31	27.0300	27.0300	24.5000	24.5000	-14.931%	7	547	-99.143%
2026-03-30	26.9500	28.8500	26.6000	28.8000	+13.609%	21	550	-99.271%
2026-03-27	25.3500	25.3500	25.3500	25.3500	+2.424%	2	551	-99.172%
2026-03-26	24.7500	24.7500	24.7500	24.7500	+27.841%	9	549	-99.152%
2026-03-25	19.5000	19.5000	19.3600	19.3600	+4.649%	2	549	-98.915%
2026-03-24	19.0500	19.0500	18.5000	18.5000	-0.857%	6	548	-98.865%
2026-03-23	18.2500	19.0000	18.2000	18.6600	-14.404%	86	548	-98.875%
2026-03-20	21.1000	21.8000	20.4500	21.8000	+1.395%	90	504	-99.037%
2026-03-19	21.5000	21.5000	21.5000	21.5000	+8.586%	1	416	-99.023%
2026-03-18	19.8000	19.8000	19.8000	19.8000	-7.477%	2	416	-98.939%
2026-03-17	21.4000	21.4000	21.4000	21.4000	-17.375%	1	414	-99.019%
2026-03-13	25.7000	25.9000	25.7000	25.9000	+7.158%	2	413	-99.189%
2026-03-11	24.1000	24.1700	24.1000	24.1700	-0.861%	2	414	-99.131%
2026-03-10	24.8500	24.8500	23.7000	24.3800	-15.640%	11	414	-99.139%
2026-03-09	32.2600	32.2600	28.9000	28.9000	+6.133%	6	416	-99.273%
2026-03-06	27.4400	27.4400	27.2300	27.2300	+4.210%	4	416	-99.229%
2026-03-05	23.2000	26.8800	23.2000	26.1300	+15.619%	5	415	-99.196%
2026-03-04	22.6000	22.6000	22.6000	22.6000	-8.093%	2	414	-99.071%
2026-03-03	24.2500	24.6600	24.1300	24.5900	+17.095%	29	414	-99.146%
2026-03-02	21.7200	21.7200	20.5600	21.0000	+2.439%	16	416	-99.000%
2026-02-27	20.0000	20.5000	19.9000	20.5000	+3.015%	5	413	-98.976%
2026-02-26	18.4700	19.9000	18.4700	19.9000	+16.374%	10	412	-98.945%
2026-02-25	15.5500	17.1000	15.5500	17.1000	-5.000%	16	407	-98.772%
2026-02-23	18.1600	18.1600	18.0000	18.0000	-3.226%	3	407	-98.833%
2026-02-20	18.6000	18.6000	18.6000	18.6000	-12.264%	11	408	-98.871%
2026-02-17	22.2000	22.2300	20.9000	21.2000	+1.679%	444	408	-99.009%
2026-02-13	20.4000	21.2000	20.4000	20.8500	-7.947%	13	182	-98.993%
2026-02-10	22.9000	23.0500	22.2500	22.6500	+5.104%	9	182	-99.073%
2026-02-09	23.1000	23.1000	21.5500	21.5500	-22.146%	13	175	-99.026%
2026-02-05	27.6800	27.6800	27.6800	27.6800	-4.552%	1	181	-99.241%
2026-02-04	26.7000	29.0000	26.7000	29.0000	+41.809%	18	180	-99.276%
2026-02-03	19.6000	20.4500	19.6000	20.4500	+6.789%	19	180	-98.973%
2026-02-02	19.1500	19.1500	19.1500	19.1500	+5.801%	1	161	-98.903%
2026-01-30	18.1000	18.3000	18.1000	18.1000	-3.209%	13	161	-98.840%
2026-01-29	17.4300	18.7000	17.4300	18.7000	+4.120%	11	153	-98.877%
2026-01-28	17.9600	17.9600	17.9600	17.9600	-8.321%	1	154	-98.831%
2026-01-27	19.6000	19.6000	19.5900	19.5900	-9.515%	50	154	-98.928%
2026-01-26	21.6000	21.6500	21.6000	21.6500	-7.479%	2	104	-99.030%
2026-01-23	22.9300	23.4500	22.9300	23.4000	+6.364%	6	103	-99.103%
2026-01-22	21.6000	22.0000	21.6000	22.0000	+3.286%	4	100	-99.045%
2026-01-21	21.3000	21.3000	21.3000	21.3000	-5.960%	20	102	-99.014%
2026-01-20	22.9000	22.9000	22.6500	22.6500	+2.027%	12	82	-99.073%
2026-01-16	22.7000	22.7000	22.2000	22.2000	-3.729%	4	76	-99.054%
2026-01-13	23.0600	23.0600	23.0600	23.0600	+2.946%	1	76	-99.089%
2026-01-12	22.4000	22.4000	22.4000	22.4000	-5.961%	10	75	-99.063%
2026-01-09	24.4700	24.4700	23.8200	23.8200	-6.953%	5	65	-99.118%
2026-01-06	25.6000	25.6000	25.1500	25.6000	-11.724%	22	62	-99.180%
2026-01-05	28.6000	29.0500	28.6000	29.0000	-10.521%	33	16	-99.276%
2026-01-02	32.4100	32.4100	32.4100	32.4100	-12.689%	2	16	-99.352%
2025-12-31	36.8000	37.1200	36.6500	37.1200	+4.270%	25	1	-99.434%
2025-12-30	35.6000	35.6000	35.6000	35.6000	0.000%	1	1	-99.410%