Dark

LRCX20260918P200
LRCX Sep 18 2026 200.00 Put (LRCX260918P00200000)
option OPRA

EOD

Aug 13, 2026

0.3200-31.915%(-0.1500)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4200	0.4200	0.2900	0.3200	-31.915%	56	1,649	0.000%
2026-08-12	0.4500	0.7300	0.4500	0.4700	-26.563%	8	1,649	-31.915%
2026-08-11	0.7700	0.9000	0.6400	0.6400	-36.000%	24	1,653	-50.000%
2026-08-10	1.2800	1.3500	1.0000	1.0000	-34.641%	84	1,653	-68.000%
2026-08-07	1.7500	1.8700	1.5100	1.5300	-25.000%	34	1,647	-79.085%
2026-08-06	2.5000	2.5000	1.7900	2.0400	-5.991%	7	1,653	-84.314%
2026-08-05	2.6200	2.6500	2.1100	2.1700	-26.190%	11	1,655	-85.253%
2026-08-04	3.2900	3.2900	2.9400	2.9400	-27.941%	13	1,650	-89.116%
2026-08-03	5.0500	5.4500	4.0800	4.0800	-0.488%	20	1,650	-92.157%
2026-07-31	2.9100	4.3000	2.9100	4.1000	-0.485%	32	1,651	-92.195%
2026-07-30	3.2600	4.8500	3.2600	4.1200	-61.531%	86	1,644	-92.233%
2026-07-29	9.9700	11.2000	8.8500	10.7100	+17.692%	28	1,602	-97.012%
2026-07-28	10.0000	10.6000	8.6000	9.1000	+31.313%	94	1,594	-96.484%
2026-07-27	7.0000	8.4000	6.9000	6.9300	+18.664%	83	1,561	-95.382%
2026-07-24	6.2600	6.2600	5.8400	5.8400	-2.504%	6	1,543	-94.521%
2026-07-23	5.9500	6.1000	5.7000	5.9900	-3.387%	199	1,541	-94.658%
2026-07-22	6.3500	6.4400	6.1300	6.2000	-2.973%	9	1,461	-94.839%
2026-07-21	6.8000	6.8000	6.0700	6.3900	-0.467%	81	1,456	-94.992%
2026-07-20	6.4000	6.4200	6.2000	6.4200	+1.905%	66	1,430	-95.016%
2026-07-17	6.8000	6.8000	5.9000	6.3000	+23.529%	57	1,396	-94.921%
2026-07-16	5.6000	5.6000	4.7000	5.1000	-4.673%	41	1,384	-93.725%
2026-07-15	3.8600	5.6200	3.8600	5.3500	+33.750%	32	1,380	-94.019%
2026-07-14	3.9200	4.0000	3.9200	4.0000	-23.372%	4	1,348	-92.000%
2026-07-13	5.3000	5.3500	4.8000	5.2200	+12.258%	26	1,348	-93.870%
2026-07-10	4.7100	4.8800	4.6500	4.6500	-0.428%	23	1,341	-93.118%
2026-07-09	4.2000	4.7000	4.2000	4.6700	-27.031%	30	1,338	-93.148%
2026-07-08	6.2500	6.4000	5.9300	6.4000	-5.882%	15	1,347	-95.000%
2026-07-07	6.6000	7.3500	6.6000	6.8000	+42.558%	15	1,338	-95.294%
2026-07-06	4.3000	4.8000	4.3000	4.7700	-6.471%	22	1,328	-93.291%
2026-07-02	3.4500	5.1000	3.4500	5.1000	+64.516%	23	1,351	-93.725%
2026-07-01	2.7800	3.1000	2.7800	3.1000	+55.000%	4	1,351	-89.677%
2026-06-30	2.7000	2.7000	2.0000	2.0000	-23.372%	29	1,354	-84.000%
2026-06-29	2.7300	2.7500	2.4500	2.6100	-16.879%	5	1,329	-87.739%
2026-06-26	3.0000	3.1400	3.0000	3.1400	-12.778%	11	1,333	-89.809%
2026-06-24	3.4500	3.6500	3.2000	3.6000	+4.348%	17	1,324	-91.111%
2026-06-23	4.7500	4.7500	3.2700	3.4500	+31.179%	8	1,311	-90.725%
2026-06-22	2.8600	2.8600	2.6300	2.6300	-18.323%	2	1,308	-87.833%
2026-06-16	3.0000	3.3600	3.0000	3.2200	+7.333%	21	1,309	-90.062%
2026-06-15	3.2000	3.2000	3.0000	3.0000	-29.412%	4	1,307	-89.333%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-8.602%	1	1,307	-92.471%
2026-06-11	5.2600	5.2600	4.6500	4.6500	-24.267%	10	1,307	-93.118%
2026-06-10	6.1400	6.1400	6.1400	6.1400	-0.968%	1	1,311	-94.788%
2026-06-09	6.2000	6.2000	6.2000	6.2000	+12.319%	1	1,311	-94.839%
2026-06-08	6.0800	6.0800	5.2500	5.5200	-21.143%	51	1,311	-94.203%
2026-06-05	5.9100	7.0000	5.9100	7.0000	+57.303%	5	1,340	-95.429%
2026-06-04	5.0900	5.1700	4.4500	4.4500	-6.904%	6	1,341	-92.809%
2026-06-03	4.7800	4.7800	4.7800	4.7800	-18.983%	1	1,344	-93.305%
2026-06-01	6.0000	6.0000	5.9000	5.9000	+6.306%	3	1,343	-94.576%
2026-05-29	5.6000	5.6000	5.5500	5.5500	-1.246%	2	1,343	-94.234%
2026-05-27	5.6500	5.6500	5.6200	5.6200	+2.742%	2	1,342	-94.306%
2026-05-26	5.9000	6.0000	5.4700	5.4700	-49.116%	66	1,343	-94.150%
2026-05-19	11.2000	11.2000	10.6900	10.7500	+4.878%	10	1,349	-97.023%
2026-05-18	8.4500	10.2500	8.4500	10.2500	+19.883%	30	1,342	-96.878%
2026-05-15	9.2000	9.2000	8.5500	8.5500	+1.786%	5	1,342	-96.257%
2026-05-13	8.6000	8.6000	8.4000	8.4000	-9.189%	51	1,339	-96.190%
2026-05-12	9.2000	9.2500	9.2000	9.2500	+10.382%	41	1,339	-96.541%
2026-05-11	8.3800	8.3800	8.3800	8.3800	-4.229%	1	1,339	-96.181%
2026-05-08	8.8700	8.8700	8.7500	8.7500	-5.405%	6	1,328	-96.343%
2026-05-07	8.7500	9.4000	8.7500	9.2500	+7.935%	72	1,322	-96.541%
2026-05-06	8.8700	9.0000	8.5000	8.5700	-18.381%	15	1,278	-96.266%
2026-05-05	11.0500	11.0500	10.3000	10.5000	-19.231%	9	1,283	-96.952%
2026-05-04	13.0000	13.0000	13.0000	13.0000	-3.704%	1	1,283	-97.538%
2026-05-01	13.5500	13.5500	13.5000	13.5000	+0.746%	4	1,281	-97.630%
2026-04-30	15.2500	15.2500	13.4000	13.4000	-17.284%	17	1,281	-97.612%
2026-04-29	16.2000	16.2000	16.2000	16.2000	+2.079%	1	1,297	-98.025%
2026-04-28	16.0000	16.8700	15.8500	15.8700	+26.454%	7	1,297	-97.984%
2026-04-24	11.9000	12.7600	11.9000	12.5500	-14.915%	155	1,297	-97.450%
2026-04-23	14.3000	14.7500	14.3000	14.7500	+8.059%	3	1,353	-97.831%
2026-04-22	14.2500	14.6500	13.5500	13.6500	-5.208%	22	1,350	-97.656%
2026-04-21	14.0000	14.4000	14.0000	14.4000	+6.667%	13	1,360	-97.778%
2026-04-17	14.3000	14.3000	13.5000	13.5000	-8.907%	15	1,360	-97.630%
2026-04-16	14.3000	14.8200	14.3000	14.8200	+1.160%	4	1,361	-97.841%
2026-04-15	15.1000	15.1000	14.6500	14.6500	+10.399%	12	1,362	-97.816%
2026-04-14	13.5000	13.7400	13.2500	13.2700	-11.356%	161	1,352	-97.589%
2026-04-13	16.1700	16.1700	14.9700	14.9700	-0.266%	26	1,202	-97.862%
2026-04-10	15.4000	15.4000	14.7300	15.0100	-9.415%	28	1,192	-97.868%
2026-04-09	17.1500	17.3000	16.5700	16.5700	-12.973%	6	1,186	-98.069%
2026-04-08	17.9000	19.0700	17.8100	19.0400	-23.226%	10	1,182	-98.319%
2026-04-07	25.7500	25.7500	24.8000	24.8000	-8.318%	6	1,182	-98.710%
2026-04-06	27.0500	27.0500	27.0500	27.0500	+1.615%	2	1,177	-98.817%
2026-04-02	26.6200	26.6200	26.6200	26.6200	+5.426%	1	1,177	-98.798%
2026-04-01	26.7000	26.7000	24.9900	25.2500	-13.527%	7	1,177	-98.733%
2026-03-31	30.2000	31.6000	29.2000	29.2000	-14.269%	8	1,178	-98.904%
2026-03-30	32.6500	34.0600	32.6500	34.0600	+11.126%	36	1,178	-99.060%
2026-03-27	29.4000	30.6500	29.2000	30.6500	+2.167%	17	1,175	-98.956%
2026-03-26	27.9500	30.0000	27.9500	30.0000	+29.032%	7	1,162	-98.933%
2026-03-25	22.9500	24.3000	22.9500	23.2500	+3.795%	660	1,158	-98.624%
2026-03-24	22.9900	22.9900	21.6000	22.4000	+0.134%	6	631	-98.571%
2026-03-23	22.3700	22.3700	22.3700	22.3700	-12.957%	1	626	-98.570%
2026-03-20	23.7500	25.7000	23.7500	25.7000	+10.776%	14	626	-98.755%
2026-03-19	25.0600	25.0600	23.2000	23.2000	-6.790%	8	616	-98.621%
2026-03-18	23.5000	24.8900	23.5000	24.8900	+2.008%	22	609	-98.714%
2026-03-17	25.8200	25.9200	24.4000	24.4000	-20.131%	359	592	-98.689%
2026-03-13	30.0500	30.6500	30.0500	30.5500	-0.326%	3	408	-98.953%
2026-03-12	31.5700	31.5700	30.6000	30.6500	+9.543%	6	409	-98.956%
2026-03-11	28.4800	28.5200	27.9800	27.9800	+0.793%	3	408	-98.856%
2026-03-10	27.6900	27.7600	27.6900	27.7600	-15.623%	2	407	-98.847%
2026-03-09	37.4000	37.4000	32.9000	32.9000	-8.484%	30	407	-99.027%
2026-03-06	33.6000	35.9500	31.7000	35.9500	+14.490%	133	407	-99.110%
2026-03-05	31.4000	31.4000	31.4000	31.4000	+17.164%	1	413	-98.981%
2026-03-04	26.7500	26.8000	26.7500	26.8000	-6.783%	3	413	-98.806%
2026-03-03	28.8000	28.9500	28.7500	28.7500	+16.633%	27	413	-98.887%
2026-03-02	24.6500	24.6500	24.6500	24.6500	+3.789%	2	405	-98.702%
2026-02-27	23.7500	23.7500	23.7500	23.7500	+16.251%	1	403	-98.653%
2026-02-25	19.9500	20.9500	19.9500	20.4300	-6.840%	5	397	-98.434%
2026-02-24	21.9000	22.4500	21.2200	21.9300	-4.026%	26	397	-98.541%
2026-02-23	20.9700	22.8500	20.9700	22.8500	+2.697%	4	386	-98.600%
2026-02-20	22.2700	22.3500	21.7300	22.2500	-10.101%	25	383	-98.562%
2026-02-19	24.9500	24.9500	24.7500	24.7500	+4.651%	3	371	-98.707%
2026-02-18	22.2900	24.0000	22.2900	23.6500	-3.862%	24	371	-98.647%
2026-02-13	24.5500	24.6000	24.5500	24.6000	+0.778%	6	347	-98.699%
2026-02-11	24.4000	24.4100	24.4000	24.4100	-11.622%	7	347	-98.689%
2026-02-10	27.6200	27.6200	27.6200	27.6200	+5.662%	1	347	-98.841%
2026-02-06	26.5000	26.5000	26.1400	26.1400	-12.867%	59	347	-98.776%
2026-02-04	30.0000	30.0000	30.0000	30.0000	+17.647%	1	339	-98.933%
2026-02-03	25.5000	25.5000	25.5000	25.5000	+13.283%	1	338	-98.745%
2026-02-02	23.5600	23.5600	22.5100	22.5100	-2.130%	2	338	-98.578%
2026-01-30	23.0000	23.0000	23.0000	23.0000	+9.524%	1	338	-98.609%
2026-01-29	20.4600	22.8500	20.4600	21.0000	-8.297%	235	339	-98.476%
2026-01-28	22.6700	22.9700	22.6700	22.9000	-1.463%	7	227	-98.603%
2026-01-27	24.3100	24.3100	23.2400	23.2400	-9.713%	3	224	-98.623%
2026-01-26	26.1500	26.1500	25.7400	25.7400	-5.645%	3	222	-98.757%
2026-01-23	27.5400	27.5700	27.2800	27.2800	+7.826%	3	220	-98.827%
2026-01-21	25.3000	25.3000	25.3000	25.3000	-6.642%	20	220	-98.735%
2026-01-16	27.0000	27.1000	27.0000	27.1000	-11.177%	2	220	-98.819%
2026-01-14	30.3100	31.3300	30.2800	30.5100	+9.748%	15	220	-98.951%
2026-01-13	28.0500	28.0500	27.8000	27.8000	+1.091%	2	220	-98.849%
2026-01-09	29.9000	30.2500	27.2500	27.5000	-15.773%	19	220	-98.836%
2026-01-07	32.2800	32.6500	32.2800	32.6500	+7.049%	8	214	-99.020%
2026-01-06	31.8000	31.8000	29.6500	30.5000	-11.337%	191	208	-98.951%
2026-01-05	34.3500	34.4500	34.3500	34.4000	-20.829%	14	40	-99.070%
2025-12-31	43.5500	43.5500	43.4500	43.4500	+3.947%	11	40	-99.264%
2025-12-22	41.8500	41.8500	41.8000	41.8000	0.000%	40	40	-99.234%