Dark

LRCX20260918P210
LRCX Sep 18 2026 210.00 Put (LRCX260918P00210000)
option OPRA

EOD

Jun 29, 2026

3.30-9.589%(-0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.6000	3.6000	3.3000	3.3000	-9.589%	4	584	0.000%
2026-06-25	3.7200	3.7200	3.6500	3.6500	-15.704%	3	584	-9.589%
2026-06-23	4.3700	4.3700	4.2700	4.3300	+18.306%	3	583	-23.788%
2026-06-18	3.6600	3.6600	3.6600	3.6600	-2.918%	1	584	-9.836%
2026-06-17	3.6000	3.7700	3.5800	3.7700	+0.533%	8	584	-12.467%
2026-06-16	3.8000	3.8000	3.7000	3.7500	-1.316%	4	584	-12.000%
2026-06-15	4.6000	4.6000	3.8000	3.8000	-27.619%	3	587	-13.158%
2026-06-12	5.2500	5.2500	5.2500	5.2500	-8.696%	2	590	-37.143%
2026-06-11	6.0000	6.2000	5.7500	5.7500	-26.752%	15	590	-42.609%
2026-06-10	6.8000	7.8500	6.8000	7.8500	+3.289%	22	598	-57.962%
2026-06-09	7.6000	7.6000	7.6000	7.6000	+11.765%	6	588	-56.579%
2026-06-08	7.0600	7.0600	6.5200	6.8000	-20.000%	43	591	-51.471%
2026-06-05	7.2400	8.5000	7.2000	8.5000	+50.442%	3	608	-61.176%
2026-06-04	6.1500	6.1500	5.5500	5.6500	+0.893%	6	609	-41.593%
2026-06-03	6.0000	6.0000	5.6000	5.6000	-8.795%	4	613	-41.071%
2026-06-02	5.9800	6.1400	5.9800	6.1400	-14.722%	19	613	-46.254%
2026-06-01	7.5000	7.5000	7.2000	7.2000	+3.448%	2	603	-54.167%
2026-05-29	6.5700	7.2000	6.5700	6.9600	+1.606%	8	605	-52.586%
2026-05-28	6.9500	6.9500	6.8500	6.8500	-0.725%	2	602	-51.825%
2026-05-27	6.8000	7.3500	6.7500	6.9000	-4.033%	268	604	-52.174%
2026-05-26	7.4000	7.5500	7.1500	7.1900	-15.906%	15	606	-54.103%
2026-05-22	8.2500	8.5500	8.2500	8.5500	-5.941%	51	608	-61.404%
2026-05-21	9.0900	9.0900	9.0900	9.0900	-16.986%	1	617	-63.696%
2026-05-20	10.7800	10.9500	10.7800	10.9500	-12.400%	2	617	-69.863%
2026-05-19	13.4000	13.4500	12.5000	12.5000	+1.792%	9	613	-73.600%
2026-05-18	12.2800	12.2800	12.2800	12.2800	+12.146%	1	613	-73.127%
2026-05-15	11.3800	11.3900	10.8500	10.9500	+9.500%	23	613	-69.863%
2026-05-13	10.6500	10.6500	10.0000	10.0000	-16.667%	4	605	-67.000%
2026-05-12	11.4000	12.0000	11.2500	12.0000	+12.676%	187	606	-72.500%
2026-05-11	10.6500	10.6500	10.6500	10.6500	-6.987%	6	606	-69.014%
2026-05-07	11.4900	11.7500	10.9000	11.4500	+5.530%	69	476	-71.179%
2026-05-06	10.8000	10.9000	10.8000	10.8500	-21.377%	27	460	-69.585%
2026-05-05	13.8000	13.8000	13.8000	13.8000	-15.077%	1	460	-76.087%
2026-05-04	15.5000	16.4000	15.5000	16.2500	+0.309%	16	461	-79.692%
2026-05-01	17.2000	17.2000	16.2000	16.2000	-6.087%	4	457	-79.630%
2026-04-30	18.3500	18.5500	17.0000	17.2500	-13.750%	14	457	-80.870%
2026-04-29	19.1000	20.2000	19.1000	20.0000	+6.157%	5	453	-83.500%
2026-04-28	19.9000	20.0000	18.8400	18.8400	+27.815%	6	452	-82.484%
2026-04-24	13.6000	15.0000	13.6000	14.7400	-16.958%	70	453	-77.612%
2026-04-23	16.5100	17.7500	16.1000	17.7500	+8.496%	9	425	-81.408%
2026-04-22	17.6000	17.6000	16.3600	16.3600	-2.619%	29	420	-79.829%
2026-04-20	16.4000	16.8000	16.2400	16.8000	+4.348%	7	413	-80.357%
2026-04-17	16.4500	16.4500	16.0500	16.1000	-9.245%	9	415	-79.503%
2026-04-16	17.7400	17.7400	17.7400	17.7400	+0.169%	1	413	-81.398%
2026-04-15	17.3500	17.7100	17.3500	17.7100	-1.884%	5	412	-81.366%
2026-04-13	18.2000	18.2000	18.0500	18.0500	-0.551%	14	408	-81.717%
2026-04-10	18.6500	18.6500	18.1500	18.1500	-11.029%	46	417	-81.818%
2026-04-09	20.7500	20.7500	20.2500	20.4000	-9.735%	38	393	-83.824%
2026-04-08	21.4100	22.6400	21.4100	22.6000	-25.535%	11	387	-85.398%
2026-04-07	30.3500	30.3500	30.3500	30.3500	-5.745%	3	390	-89.127%
2026-04-02	32.9500	32.9500	32.2000	32.2000	+5.921%	3	387	-89.752%
2026-04-01	32.1000	32.1000	29.4300	30.4000	-10.272%	67	387	-89.145%
2026-03-31	37.2500	37.2500	33.8800	33.8800	-12.680%	20	377	-90.260%
2026-03-30	37.5000	39.3500	37.0800	38.8000	+8.531%	43	395	-91.495%
2026-03-27	34.2500	35.9500	33.5500	35.7500	+4.197%	72	381	-90.769%
2026-03-26	30.9000	34.3500	30.9000	34.3100	+24.991%	16	358	-90.382%
2026-03-25	27.6100	27.6100	27.2300	27.4500	+5.577%	3	349	-87.978%
2026-03-23	27.0500	27.0500	25.5000	26.0000	-16.399%	6	346	-87.308%
2026-03-20	28.4500	31.1000	28.4500	31.1000	+12.477%	10	349	-89.389%
2026-03-19	29.0800	29.0800	27.6500	27.6500	-8.292%	3	342	-88.065%
2026-03-17	30.2600	30.2700	30.1500	30.1500	-3.981%	3	342	-89.055%
2026-03-16	32.3000	32.8500	31.3500	31.4000	-10.541%	18	343	-89.490%
2026-03-13	34.0500	35.5500	34.0500	35.1000	-3.306%	19	331	-90.598%
2026-03-12	35.5000	36.3000	35.5000	36.3000	+11.727%	4	320	-90.909%
2026-03-11	32.4900	32.4900	32.4900	32.4900	+0.464%	5	317	-89.843%
2026-03-10	34.0000	34.4500	32.1900	32.3400	-17.605%	11	322	-89.796%
2026-03-09	42.7000	42.7000	39.2000	39.2500	-6.548%	10	315	-91.592%
2026-03-06	36.9000	42.0000	36.9000	42.0000	+19.488%	9	323	-92.143%
2026-03-05	33.5500	36.6700	33.5500	35.1500	+11.410%	106	314	-90.612%
2026-03-04	31.4500	31.5500	31.4500	31.5500	-5.397%	2	220	-89.540%
2026-03-03	33.3500	33.3500	33.3500	33.3500	+16.405%	1	221	-90.105%
2026-02-27	27.7500	28.6500	27.7500	28.6500	+1.596%	8	221	-88.482%
2026-02-26	28.9500	28.9500	28.2000	28.2000	+16.049%	3	220	-88.298%
2026-02-25	24.1500	24.3000	24.0500	24.3000	-12.432%	11	216	-86.420%
2026-02-20	27.7500	27.7500	27.7500	27.7500	+0.362%	24	216	-88.108%
2026-02-18	27.4000	27.6500	27.4000	27.6500	-3.490%	22	192	-88.065%
2026-02-13	28.8000	29.2000	28.4500	28.6500	-5.289%	424	503	-88.482%
2026-02-12	28.6200	30.2500	28.6200	30.2500	+5.954%	99	503	-89.091%
2026-02-11	28.5500	28.5500	28.5500	28.5500	-9.365%	1	591	-88.441%
2026-02-10	29.9000	31.9000	29.9000	31.5000	+1.286%	4	591	-89.524%
2026-02-06	31.8500	32.2000	31.1000	31.1000	-14.325%	16	591	-89.389%
2026-02-05	36.1000	36.4000	36.1000	36.3000	-1.359%	157	583	-90.909%
2026-02-04	34.9000	36.8000	34.9000	36.8000	+27.778%	4	705	-91.033%
2026-02-03	28.8000	28.8000	28.8000	28.8000	+10.557%	1	702	-88.542%
2026-01-29	24.6000	26.0500	24.6000	26.0500	-3.804%	3	702	-87.332%
2026-01-28	26.3500	27.0800	26.3500	27.0800	-14.439%	758	702	-87.814%
2026-01-22	31.6500	31.6500	31.6500	31.6500	+6.566%	2	1,425	-89.573%
2026-01-21	30.5500	30.5500	29.7000	29.7000	-8.672%	11	1,425	-88.889%
2026-01-20	32.5200	32.5200	32.5200	32.5200	+5.687%	1	1,417	-89.852%
2026-01-15	30.7700	30.7700	30.7700	30.7700	-6.758%	1	1,416	-89.275%
2026-01-13	32.2400	33.0000	31.8500	33.0000	+4.762%	3	1,416	-90.000%
2026-01-12	31.5000	31.5000	31.5000	31.5000	-3.433%	10	1,414	-89.524%
2026-01-09	32.9400	32.9400	32.6200	32.6200	-16.997%	2	1,414	-89.884%
2026-01-08	40.0000	40.0000	39.3000	39.3000	+5.503%	3	1,414	-91.603%
2026-01-07	38.0000	38.2500	37.0400	37.2500	+6.887%	980	1,413	-91.141%
2026-01-06	36.2000	36.7000	34.8500	34.8500	-27.847%	478	479	-90.531%
2025-12-29	48.2000	48.3000	48.2000	48.3000	0.000%	2	1	-93.168%