Dark

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

EOD

Aug 13, 2026

0.2000-45.946%(-0.1700)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3100	0.3200	0.2000	0.2000	-45.946%	23	1,220	0.000%
2026-08-12	0.4500	0.4500	0.2900	0.3700	-43.077%	16	1,220	-45.946%
2026-08-11	0.6700	0.6700	0.6500	0.6500	-31.579%	3	1,234	-69.231%
2026-08-10	0.9500	0.9500	0.9500	0.9500	-21.488%	3	1,233	-78.947%
2026-08-07	1.4600	1.4600	1.2100	1.2100	-19.333%	5	1,235	-83.471%
2026-08-06	2.2300	2.2300	1.5000	1.5000	-21.053%	27	1,233	-86.667%
2026-08-05	2.1500	2.3300	1.9000	1.9000	-23.077%	8	1,209	-89.474%
2026-08-04	2.7000	2.7400	2.4400	2.4700	-31.389%	6	1,208	-91.903%
2026-08-03	4.4500	4.5300	3.6000	3.6000	-6.494%	9	1,207	-94.444%
2026-07-31	3.1700	3.9500	3.1500	3.8500	+2.667%	7	1,207	-94.805%
2026-07-30	4.0000	4.2500	3.6600	3.7500	-57.627%	30	1,206	-94.667%
2026-07-29	8.7000	9.7500	8.6500	8.8500	+15.686%	12	1,210	-97.740%
2026-07-28	8.9300	9.4500	7.6500	7.6500	+5.517%	68	1,205	-97.386%
2026-07-27	5.6400	7.2500	5.5700	7.2500	+31.818%	33	1,206	-97.241%
2026-07-24	5.5800	5.5800	4.8000	5.5000	+5.769%	316	1,181	-96.364%
2026-07-23	5.7400	5.7500	5.1000	5.2000	-4.587%	246	945	-96.154%
2026-07-22	5.6900	5.6900	5.2000	5.4500	-2.679%	43	859	-96.330%
2026-07-21	6.2000	6.2000	5.4100	5.6000	-10.400%	25	839	-96.429%
2026-07-20	5.5500	6.2500	5.5500	6.2500	+10.619%	6	833	-96.800%
2026-07-17	6.3000	6.3000	5.3800	5.6500	+13.000%	84	832	-96.460%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+20.482%	6	815	-96.000%
2026-07-14	3.7500	4.1500	3.7500	4.1500	-10.173%	5	820	-95.181%
2026-07-13	4.6600	4.6600	4.6200	4.6200	+13.514%	4	819	-95.671%
2026-07-10	4.1200	4.2300	4.0700	4.0700	-0.732%	20	818	-95.086%
2026-07-09	4.1500	4.1500	4.0000	4.1000	-7.865%	7	809	-95.122%
2026-07-02	3.8000	4.4500	3.8000	4.4500	+62.409%	17	803	-95.506%
2026-07-01	3.8000	3.8000	2.6600	2.7400	+35.644%	5	803	-92.701%
2026-06-30	1.9100	2.0200	1.6700	2.0200	-25.185%	7	806	-90.099%
2026-06-26	2.5600	2.7000	2.5600	2.7000	+6.719%	4	806	-92.593%
2026-06-25	2.4200	2.6200	2.4000	2.5300	-14.527%	26	809	-92.095%
2026-06-23	2.9700	3.0500	2.9600	2.9600	+28.696%	9	811	-93.243%
2026-06-22	2.5400	2.5400	2.3000	2.3000	-12.548%	4	814	-91.304%
2026-06-17	2.6400	2.6400	2.6100	2.6300	+2.335%	4	815	-92.395%
2026-06-16	2.8200	2.8200	2.5700	2.5700	-32.368%	3	815	-92.218%
2026-06-12	4.0600	4.0600	3.8000	3.8000	-13.636%	7	815	-94.737%
2026-06-11	4.4000	4.4000	4.4000	4.4000	-14.894%	4	821	-95.455%
2026-06-09	5.1700	5.1700	5.1700	5.1700	+6.598%	6	821	-96.132%
2026-06-08	5.0300	5.0600	4.7800	4.8500	-3.000%	56	821	-95.876%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+23.457%	1	855	-96.000%
2026-06-03	4.0500	4.1000	4.0500	4.0500	-19.000%	14	856	-95.062%
2026-05-27	5.0000	5.0000	5.0000	5.0000	-3.475%	20	851	-96.000%
2026-05-26	5.1800	5.1800	5.1800	5.1800	-13.378%	3	846	-96.139%
2026-05-22	5.9800	5.9800	5.9800	5.9800	-27.515%	1	849	-96.656%
2026-05-20	8.2500	8.2500	8.2500	8.2500	-5.063%	2	850	-97.576%
2026-05-18	8.3500	8.7000	8.3500	8.6900	+8.625%	73	851	-97.699%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+26.382%	9	851	-97.500%
2026-05-14	6.3300	6.3300	6.3300	6.3300	-19.670%	3	820	-96.840%
2026-05-13	7.8800	7.8800	7.8800	7.8800	-5.174%	1	817	-97.462%
2026-05-12	8.1500	8.3200	8.1500	8.3100	+10.505%	40	817	-97.593%
2026-05-11	7.7500	7.7500	7.5200	7.5200	-2.211%	7	817	-97.340%
2026-05-08	7.7000	7.7000	7.6900	7.6900	-4.944%	7	777	-97.399%
2026-05-07	8.1000	8.1000	7.9500	8.0900	+4.118%	14	773	-97.528%
2026-05-06	8.0000	8.0000	7.6500	7.7700	-16.452%	22	765	-97.426%
2026-05-05	10.2000	10.2000	9.3000	9.3000	-21.519%	29	774	-97.849%
2026-05-04	11.4900	12.1000	11.4900	11.8500	-4.435%	11	789	-98.312%
2026-04-30	12.4000	12.4000	12.4000	12.4000	-18.421%	1	790	-98.387%
2026-04-29	13.6800	15.4500	13.6800	15.2000	+1.740%	35	790	-98.684%
2026-04-28	14.9000	14.9400	14.9000	14.9400	+20.484%	2	778	-98.661%
2026-04-27	12.7500	12.7500	12.2500	12.4000	+15.888%	3	777	-98.387%
2026-04-24	10.6000	10.7000	10.6000	10.7000	-17.054%	2	775	-98.131%
2026-04-23	12.4300	13.1000	12.4300	12.9000	+5.306%	7	775	-98.450%
2026-04-20	12.2700	12.3000	11.9600	12.2500	+2.941%	9	769	-98.367%
2026-04-17	12.0200	12.0200	11.9000	11.9000	-11.656%	15	762	-98.319%
2026-04-16	13.2000	13.4700	13.1200	13.4700	-0.956%	4	757	-98.515%
2026-04-15	13.6000	13.6000	13.6000	13.6000	+11.658%	1	756	-98.529%
2026-04-14	12.1800	12.1800	12.1800	12.1800	-11.739%	1	757	-98.358%
2026-04-13	13.9300	14.0000	13.8000	13.8000	-11.082%	4	757	-98.551%
2026-04-09	15.5200	15.5200	15.5200	15.5200	-13.778%	1	758	-98.711%
2026-04-08	16.7000	18.0000	16.7000	18.0000	-26.380%	74	757	-98.889%
2026-04-07	23.5000	24.4500	23.5000	24.4500	+2.947%	3	715	-99.182%
2026-04-01	23.0400	23.8500	23.0400	23.7500	-12.037%	9	716	-99.158%
2026-03-31	29.1800	29.1800	27.0000	27.0000	-13.766%	3	716	-99.259%
2026-03-30	29.3000	31.5500	29.2500	31.3100	+17.486%	42	738	-99.361%
2026-03-27	26.8000	26.8000	26.5500	26.6500	-1.842%	17	711	-99.250%
2026-03-26	25.7500	27.1500	25.7500	27.1500	+28.066%	9	704	-99.263%
2026-03-25	21.4500	21.4500	21.2000	21.2000	+4.433%	4	707	-99.057%
2026-03-24	20.2500	20.7000	19.9000	20.3000	-1.742%	103	706	-99.015%
2026-03-23	19.7300	20.6700	19.7300	20.6600	-13.193%	6	645	-99.032%
2026-03-20	22.1500	23.8000	22.1500	23.8000	+5.077%	10	647	-99.160%
2026-03-19	22.5500	22.6500	22.5500	22.6500	+4.378%	16	643	-99.117%
2026-03-18	21.6000	21.7000	21.6000	21.7000	-7.660%	3	627	-99.078%
2026-03-17	23.5000	23.5000	23.5000	23.5000	-15.921%	6	627	-99.149%
2026-03-13	26.9500	27.9500	26.9500	27.9500	-3.153%	8	623	-99.284%
2026-03-12	28.8500	28.8600	28.8500	28.8600	+12.867%	150	622	-99.307%
2026-03-10	25.4400	25.5700	25.4400	25.5700	-18.954%	4	472	-99.218%
2026-03-09	34.5500	34.5500	31.4200	31.5500	+6.229%	6	471	-99.366%
2026-03-06	30.2500	30.2500	29.2000	29.7000	+12.118%	52	468	-99.327%
2026-03-03	27.8500	27.8500	26.4900	26.4900	+15.174%	25	421	-99.245%
2026-03-02	23.6500	23.7000	23.0000	23.0000	+5.263%	4	411	-99.130%
2026-02-27	21.5000	21.8500	21.5000	21.8500	0.000%	20	411	-99.085%
2026-02-26	21.8500	21.8500	21.8500	21.8500	+15.915%	1	424	-99.085%
2026-02-25	18.2500	18.8500	18.2500	18.8500	-4.412%	3	423	-98.939%
2026-02-24	19.7200	19.7200	19.7200	19.7200	+1.388%	2	423	-98.986%
2026-02-23	19.4500	19.4500	19.4500	19.4500	-3.951%	1	423	-98.972%
2026-02-20	20.8500	20.8500	20.2500	20.2500	-2.644%	10	422	-99.012%
2026-02-18	22.2000	22.2000	20.8000	20.8000	-8.972%	3	414	-99.038%
2026-02-17	24.1500	24.1500	22.8500	22.8500	-3.342%	10	414	-99.125%
2026-02-13	22.9500	23.6400	22.9500	23.6400	+0.810%	130	409	-99.154%
2026-02-12	22.4500	24.0000	22.3000	23.4500	-0.636%	30	409	-99.147%
2026-02-09	23.6000	23.6000	23.6000	23.6000	-4.646%	9	407	-99.153%
2026-02-06	24.7500	24.7500	24.7500	24.7500	-15.153%	1	407	-99.192%
2026-02-05	29.3700	29.3700	28.3300	29.1700	+43.765%	294	407	-99.314%
2026-01-28	20.2900	20.2900	20.2900	20.2900	-16.157%	1	243	-99.014%
2026-01-26	24.2000	24.2000	24.2000	24.2000	+6.187%	1	244	-99.174%
2026-01-21	23.2500	23.2500	22.4000	22.7900	-7.845%	42	243	-99.122%
2026-01-15	23.6200	24.7300	23.6200	24.7300	-1.277%	126	224	-99.191%
2026-01-13	24.4500	25.0500	24.4500	25.0500	+2.245%	6	124	-99.202%
2026-01-12	24.5000	24.5000	24.5000	24.5000	-18.060%	10	118	-99.184%
2026-01-07	29.9000	29.9000	29.9000	29.9000	+9.324%	2	108	-99.331%
2026-01-06	27.9000	27.9000	27.3500	27.3500	-15.716%	21	106	-99.269%
2026-01-05	32.3000	32.4500	31.6500	32.4500	-19.279%	31	61	-99.384%
2025-12-31	40.2500	40.2500	40.1900	40.2000	+3.876%	20	61	-99.502%
2025-12-30	38.7000	38.7000	38.7000	38.7000	+0.389%	1	61	-99.483%
2025-12-22	38.6000	38.7000	38.5500	38.5500	0.000%	71	60	-99.481%