Dark

LRCX20260918P195
LRCX Sep 18 2026 195.00 Put (LRCX260918P00195000)
option OPRA

EOD

Jun 26, 2026

2.70+6.719%(+0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	2.5600	2.7000	2.5600	2.7000	+6.719%	4	806	0.000%
2026-06-25	2.4200	2.6200	2.4000	2.5300	-14.527%	26	809	+6.719%
2026-06-23	2.9700	3.0500	2.9600	2.9600	+28.696%	9	811	-8.784%
2026-06-22	2.5400	2.5400	2.3000	2.3000	-12.548%	4	814	+17.391%
2026-06-17	2.6400	2.6400	2.6100	2.6300	+2.335%	4	815	+2.662%
2026-06-16	2.8200	2.8200	2.5700	2.5700	-32.368%	3	815	+5.058%
2026-06-12	4.0600	4.0600	3.8000	3.8000	-13.636%	7	815	-28.947%
2026-06-11	4.4000	4.4000	4.4000	4.4000	-14.894%	4	821	-38.636%
2026-06-09	5.1700	5.1700	5.1700	5.1700	+6.598%	6	821	-47.776%
2026-06-08	5.0300	5.0600	4.7800	4.8500	-3.000%	56	821	-44.330%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+23.457%	1	855	-46.000%
2026-06-03	4.0500	4.1000	4.0500	4.0500	-19.000%	14	856	-33.333%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-3.475%	20	851	-46.000%
2026-05-26	5.1800	5.1800	5.1800	5.1800	-13.378%	3	846	-47.876%
2026-05-22	5.9800	5.9800	5.9800	5.9800	-27.515%	1	849	-54.849%
2026-05-20	8.2500	8.2500	8.2500	8.2500	-5.063%	2	850	-67.273%
2026-05-18	8.3500	8.7000	8.3500	8.6900	+8.625%	73	851	-68.930%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+26.382%	9	851	-66.250%
2026-05-14	6.3300	6.3300	6.3300	6.3300	-19.670%	3	820	-57.346%
2026-05-13	7.8800	7.8800	7.8800	7.8800	-5.174%	1	817	-65.736%
2026-05-12	8.1500	8.3200	8.1500	8.3100	+10.505%	40	817	-67.509%
2026-05-11	7.7500	7.7500	7.5200	7.5200	-2.211%	7	817	-64.096%
2026-05-08	7.7000	7.7000	7.6900	7.6900	-4.944%	7	777	-64.889%
2026-05-07	8.1000	8.1000	7.9500	8.0900	+4.118%	14	773	-66.625%
2026-05-06	8.0000	8.0000	7.6500	7.7700	-16.452%	22	765	-65.251%
2026-05-05	10.2000	10.2000	9.3000	9.3000	-21.519%	29	774	-70.968%
2026-05-04	11.4900	12.1000	11.4900	11.8500	-4.435%	11	789	-77.215%
2026-04-30	12.4000	12.4000	12.4000	12.4000	-18.421%	1	790	-78.226%
2026-04-29	13.6800	15.4500	13.6800	15.2000	+1.740%	35	790	-82.237%
2026-04-28	14.9000	14.9400	14.9000	14.9400	+20.484%	2	778	-81.928%
2026-04-27	12.7500	12.7500	12.2500	12.4000	+15.888%	3	777	-78.226%
2026-04-24	10.6000	10.7000	10.6000	10.7000	-17.054%	2	775	-74.766%
2026-04-23	12.4300	13.1000	12.4300	12.9000	+5.306%	7	775	-79.070%
2026-04-20	12.2700	12.3000	11.9600	12.2500	+2.941%	9	769	-77.959%
2026-04-17	12.0200	12.0200	11.9000	11.9000	-11.656%	15	762	-77.311%
2026-04-16	13.2000	13.4700	13.1200	13.4700	-0.956%	4	757	-79.955%
2026-04-15	13.6000	13.6000	13.6000	13.6000	+11.658%	1	756	-80.147%
2026-04-14	12.1800	12.1800	12.1800	12.1800	-11.739%	1	757	-77.833%
2026-04-13	13.9300	14.0000	13.8000	13.8000	-11.082%	4	757	-80.435%
2026-04-09	15.5200	15.5200	15.5200	15.5200	-13.778%	1	758	-82.603%
2026-04-08	16.7000	18.0000	16.7000	18.0000	-26.380%	74	757	-85.000%
2026-04-07	23.5000	24.4500	23.5000	24.4500	+2.947%	3	715	-88.957%
2026-04-01	23.0400	23.8500	23.0400	23.7500	-12.037%	9	716	-88.632%
2026-03-31	29.1800	29.1800	27.0000	27.0000	-13.766%	3	716	-90.000%
2026-03-30	29.3000	31.5500	29.2500	31.3100	+17.486%	42	738	-91.377%
2026-03-27	26.8000	26.8000	26.5500	26.6500	-1.842%	17	711	-89.869%
2026-03-26	25.7500	27.1500	25.7500	27.1500	+28.066%	9	704	-90.055%
2026-03-25	21.4500	21.4500	21.2000	21.2000	+4.433%	4	707	-87.264%
2026-03-24	20.2500	20.7000	19.9000	20.3000	-1.742%	103	706	-86.700%
2026-03-23	19.7300	20.6700	19.7300	20.6600	-13.193%	6	645	-86.931%
2026-03-20	22.1500	23.8000	22.1500	23.8000	+5.077%	10	647	-88.655%
2026-03-19	22.5500	22.6500	22.5500	22.6500	+4.378%	16	643	-88.079%
2026-03-18	21.6000	21.7000	21.6000	21.7000	-7.660%	3	627	-87.558%
2026-03-17	23.5000	23.5000	23.5000	23.5000	-15.921%	6	627	-88.511%
2026-03-13	26.9500	27.9500	26.9500	27.9500	-3.153%	8	623	-90.340%
2026-03-12	28.8500	28.8600	28.8500	28.8600	+12.867%	150	622	-90.644%
2026-03-10	25.4400	25.5700	25.4400	25.5700	-18.954%	4	472	-89.441%
2026-03-09	34.5500	34.5500	31.4200	31.5500	+6.229%	6	471	-91.442%
2026-03-06	30.2500	30.2500	29.2000	29.7000	+12.118%	52	468	-90.909%
2026-03-03	27.8500	27.8500	26.4900	26.4900	+15.174%	25	421	-89.807%
2026-03-02	23.6500	23.7000	23.0000	23.0000	+5.263%	4	411	-88.261%
2026-02-27	21.5000	21.8500	21.5000	21.8500	0.000%	20	411	-87.643%
2026-02-26	21.8500	21.8500	21.8500	21.8500	+15.915%	1	424	-87.643%
2026-02-25	18.2500	18.8500	18.2500	18.8500	-4.412%	3	423	-85.676%
2026-02-24	19.7200	19.7200	19.7200	19.7200	+1.388%	2	423	-86.308%
2026-02-23	19.4500	19.4500	19.4500	19.4500	-3.951%	1	423	-86.118%
2026-02-20	20.8500	20.8500	20.2500	20.2500	-2.644%	10	422	-86.667%
2026-02-18	22.2000	22.2000	20.8000	20.8000	-8.972%	3	414	-87.019%
2026-02-17	24.1500	24.1500	22.8500	22.8500	-3.342%	10	414	-88.184%
2026-02-13	22.9500	23.6400	22.9500	23.6400	+0.810%	130	409	-88.579%
2026-02-12	22.4500	24.0000	22.3000	23.4500	-0.636%	30	409	-88.486%
2026-02-09	23.6000	23.6000	23.6000	23.6000	-4.646%	9	407	-88.559%
2026-02-06	24.7500	24.7500	24.7500	24.7500	-15.153%	1	407	-89.091%
2026-02-05	29.3700	29.3700	28.3300	29.1700	+43.765%	294	407	-90.744%
2026-01-28	20.2900	20.2900	20.2900	20.2900	-16.157%	1	243	-86.693%
2026-01-26	24.2000	24.2000	24.2000	24.2000	+6.187%	1	244	-88.843%
2026-01-21	23.2500	23.2500	22.4000	22.7900	-7.845%	42	243	-88.153%
2026-01-15	23.6200	24.7300	23.6200	24.7300	-1.277%	126	224	-89.082%
2026-01-13	24.4500	25.0500	24.4500	25.0500	+2.245%	6	124	-89.222%
2026-01-12	24.5000	24.5000	24.5000	24.5000	-18.060%	10	118	-88.980%
2026-01-07	29.9000	29.9000	29.9000	29.9000	+9.324%	2	108	-90.970%
2026-01-06	27.9000	27.9000	27.3500	27.3500	-15.716%	21	106	-90.128%
2026-01-05	32.3000	32.4500	31.6500	32.4500	-19.279%	31	61	-91.680%
2025-12-31	40.2500	40.2500	40.1900	40.2000	+3.876%	20	61	-93.284%
2025-12-30	38.7000	38.7000	38.7000	38.7000	+0.389%	1	61	-93.023%
2025-12-22	38.6000	38.7000	38.5500	38.5500	0.000%	71	60	-92.996%