Dark

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

EOD

Jun 25, 2026

2.37-16.842%(-0.48)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	2.2500	2.4000	2.2300	2.3700	-16.842%	18	537	0.000%
2026-06-24	2.6700	2.8500	2.4200	2.8500	+16.327%	11	533	-16.842%
2026-06-23	2.8600	2.8600	2.4500	2.4500	+16.114%	2	544	-3.265%
2026-06-22	2.2300	2.2300	1.9600	2.1100	-9.829%	4	544	+12.322%
2026-06-18	2.5800	2.5800	2.3200	2.3400	+1.299%	15	560	+1.282%
2026-06-17	2.3400	2.5600	2.1200	2.3100	-13.806%	28	560	+2.597%
2026-06-16	2.4800	2.6800	2.4400	2.6800	-20.238%	14	560	-11.567%
2026-06-12	3.3600	3.3600	3.3600	3.3600	-16.000%	2	562	-29.464%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-14.894%	1	562	-40.750%
2026-06-10	4.4000	4.7000	4.4000	4.7000	+6.818%	2	563	-49.574%
2026-06-08	4.5000	4.5000	4.3600	4.4000	-16.031%	3	562	-46.136%
2026-06-05	4.6000	5.6000	4.6000	5.2400	+45.556%	5	562	-54.771%
2026-06-04	4.1500	4.1500	3.4600	3.6000	-33.945%	8	564	-34.167%
2026-06-01	5.4500	5.4500	5.4500	5.4500	+24.714%	1	565	-56.514%
2026-05-29	4.5000	4.5000	4.3700	4.3700	-0.907%	2	565	-45.767%
2026-05-27	4.5500	4.5500	4.4000	4.4100	-42.727%	5	564	-46.259%
2026-05-18	6.9500	7.7500	6.9500	7.7000	+10.791%	9	564	-69.221%
2026-05-15	6.9500	6.9500	6.9500	6.9500	-9.150%	20	564	-65.899%
2026-05-12	7.3000	7.6500	7.3000	7.6500	+12.500%	21	563	-69.020%
2026-05-08	6.9600	7.0100	6.8000	6.8000	-1.876%	9	552	-65.147%
2026-05-06	6.9300	6.9300	6.9300	6.9300	-13.375%	1	551	-65.801%
2026-05-05	8.7000	9.1000	7.9000	8.0000	-25.857%	17	551	-70.375%
2026-05-04	10.7900	10.7900	10.7900	10.7900	-0.093%	1	550	-78.035%
2026-05-01	10.9300	10.9300	10.6500	10.8000	-2.262%	3	549	-78.056%
2026-04-30	11.0500	11.0500	11.0500	11.0500	-17.844%	1	549	-78.552%
2026-04-29	14.1000	14.1000	13.4500	13.4500	-2.888%	6	549	-82.379%
2026-04-28	13.8500	13.8500	13.8500	13.8500	+24.775%	1	547	-82.888%
2026-04-22	11.2500	11.2500	11.1000	11.1000	-3.057%	2	547	-78.649%
2026-04-21	11.0500	11.4500	11.0500	11.4500	+12.808%	2	546	-79.301%
2026-04-20	10.1500	10.1500	10.1500	10.1500	-5.581%	2	546	-76.650%
2026-04-17	10.9000	10.9000	10.7500	10.7500	-10.417%	2	546	-77.953%
2026-04-16	12.1000	12.1000	11.9500	12.0000	0.000%	12	546	-80.250%
2026-04-15	11.8000	12.0000	11.8000	12.0000	+6.667%	2	538	-80.250%
2026-04-14	11.2000	11.2500	11.1000	11.2500	-10.000%	17	537	-78.933%
2026-04-13	12.6300	12.7000	12.5000	12.5000	+0.644%	8	548	-81.040%
2026-04-10	12.8000	12.8000	12.3500	12.4200	-21.640%	6	545	-80.918%
2026-04-08	15.1000	15.8500	15.1000	15.8500	-26.959%	9	546	-85.047%
2026-04-07	22.2500	22.2500	21.7000	21.7000	-5.240%	3	540	-89.078%
2026-04-02	24.2000	24.2000	22.9000	22.9000	+4.376%	12	548	-89.651%
2026-04-01	21.9400	21.9400	21.9400	21.9400	-10.449%	1	548	-89.198%
2026-03-31	27.0300	27.0300	24.5000	24.5000	-14.931%	7	547	-90.327%
2026-03-30	26.9500	28.8500	26.6000	28.8000	+13.609%	21	550	-91.771%
2026-03-27	25.3500	25.3500	25.3500	25.3500	+2.424%	2	551	-90.651%
2026-03-26	24.7500	24.7500	24.7500	24.7500	+27.841%	9	549	-90.424%
2026-03-25	19.5000	19.5000	19.3600	19.3600	+4.649%	2	549	-87.758%
2026-03-24	19.0500	19.0500	18.5000	18.5000	-0.857%	6	548	-87.189%
2026-03-23	18.2500	19.0000	18.2000	18.6600	-14.404%	86	548	-87.299%
2026-03-20	21.1000	21.8000	20.4500	21.8000	+1.395%	90	504	-89.128%
2026-03-19	21.5000	21.5000	21.5000	21.5000	+8.586%	1	416	-88.977%
2026-03-18	19.8000	19.8000	19.8000	19.8000	-7.477%	2	416	-88.030%
2026-03-17	21.4000	21.4000	21.4000	21.4000	-17.375%	1	414	-88.925%
2026-03-13	25.7000	25.9000	25.7000	25.9000	+7.158%	2	413	-90.849%
2026-03-11	24.1000	24.1700	24.1000	24.1700	-0.861%	2	414	-90.194%
2026-03-10	24.8500	24.8500	23.7000	24.3800	-15.640%	11	414	-90.279%
2026-03-09	32.2600	32.2600	28.9000	28.9000	+6.133%	6	416	-91.799%
2026-03-06	27.4400	27.4400	27.2300	27.2300	+4.210%	4	416	-91.296%
2026-03-05	23.2000	26.8800	23.2000	26.1300	+15.619%	5	415	-90.930%
2026-03-04	22.6000	22.6000	22.6000	22.6000	-8.093%	2	414	-89.513%
2026-03-03	24.2500	24.6600	24.1300	24.5900	+17.095%	29	414	-90.362%
2026-03-02	21.7200	21.7200	20.5600	21.0000	+2.439%	16	416	-88.714%
2026-02-27	20.0000	20.5000	19.9000	20.5000	+3.015%	5	413	-88.439%
2026-02-26	18.4700	19.9000	18.4700	19.9000	+16.374%	10	412	-88.090%
2026-02-25	15.5500	17.1000	15.5500	17.1000	-5.000%	16	407	-86.140%
2026-02-23	18.1600	18.1600	18.0000	18.0000	-3.226%	3	407	-86.833%
2026-02-20	18.6000	18.6000	18.6000	18.6000	-12.264%	11	408	-87.258%
2026-02-17	22.2000	22.2300	20.9000	21.2000	+1.679%	444	408	-88.821%
2026-02-13	20.4000	21.2000	20.4000	20.8500	-7.947%	13	182	-88.633%
2026-02-10	22.9000	23.0500	22.2500	22.6500	+5.104%	9	182	-89.536%
2026-02-09	23.1000	23.1000	21.5500	21.5500	-22.146%	13	175	-89.002%
2026-02-05	27.6800	27.6800	27.6800	27.6800	-4.552%	1	181	-91.438%
2026-02-04	26.7000	29.0000	26.7000	29.0000	+41.809%	18	180	-91.828%
2026-02-03	19.6000	20.4500	19.6000	20.4500	+6.789%	19	180	-88.411%
2026-02-02	19.1500	19.1500	19.1500	19.1500	+5.801%	1	161	-87.624%
2026-01-30	18.1000	18.3000	18.1000	18.1000	-3.209%	13	161	-86.906%
2026-01-29	17.4300	18.7000	17.4300	18.7000	+4.120%	11	153	-87.326%
2026-01-28	17.9600	17.9600	17.9600	17.9600	-8.321%	1	154	-86.804%
2026-01-27	19.6000	19.6000	19.5900	19.5900	-9.515%	50	154	-87.902%
2026-01-26	21.6000	21.6500	21.6000	21.6500	-7.479%	2	104	-89.053%
2026-01-23	22.9300	23.4500	22.9300	23.4000	+6.364%	6	103	-89.872%
2026-01-22	21.6000	22.0000	21.6000	22.0000	+3.286%	4	100	-89.227%
2026-01-21	21.3000	21.3000	21.3000	21.3000	-5.960%	20	102	-88.873%
2026-01-20	22.9000	22.9000	22.6500	22.6500	+2.027%	12	82	-89.536%
2026-01-16	22.7000	22.7000	22.2000	22.2000	-3.729%	4	76	-89.324%
2026-01-13	23.0600	23.0600	23.0600	23.0600	+2.946%	1	76	-89.722%
2026-01-12	22.4000	22.4000	22.4000	22.4000	-5.961%	10	75	-89.420%
2026-01-09	24.4700	24.4700	23.8200	23.8200	-6.953%	5	65	-90.050%
2026-01-06	25.6000	25.6000	25.1500	25.6000	-11.724%	22	62	-90.742%
2026-01-05	28.6000	29.0500	28.6000	29.0000	-10.521%	33	16	-91.828%
2026-01-02	32.4100	32.4100	32.4100	32.4100	-12.689%	2	16	-92.687%
2025-12-31	36.8000	37.1200	36.6500	37.1200	+4.270%	25	1	-93.615%
2025-12-30	35.6000	35.6000	35.6000	35.6000	0.000%	1	1	-93.343%