Dark

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

EOD

Aug 13, 2026

0.5000-21.875%(-0.1400)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6400	0.6400	0.3200	0.5000	-21.875%	42	1,901	0.000%
2026-08-12	0.7100	0.7100	0.6400	0.6400	-44.828%	3	1,901	-21.875%
2026-08-11	1.2000	1.2000	1.0400	1.1600	-22.667%	6	1,902	-56.897%
2026-08-10	1.6800	1.7500	1.5000	1.5000	-29.577%	14	1,903	-66.667%
2026-08-07	2.3600	2.5100	2.1300	2.1300	-21.111%	12	1,909	-76.526%
2026-08-06	3.8000	3.8000	2.4700	2.7000	-5.263%	16	1,909	-81.481%
2026-08-05	3.4000	3.5000	2.8500	2.8500	-22.973%	10	1,915	-82.456%
2026-08-04	4.1500	4.1500	3.6000	3.7000	-32.110%	8	1,918	-86.486%
2026-08-03	6.8500	6.8500	5.2600	5.4500	-5.217%	14	1,920	-90.826%
2026-07-31	4.0000	5.7500	4.0000	5.7500	+7.477%	18	1,916	-91.304%
2026-07-30	5.8000	6.3000	5.1500	5.3500	-59.470%	1,198	1,912	-90.654%
2026-07-29	12.4500	13.8000	12.4500	13.2000	+14.883%	25	899	-96.212%
2026-07-28	12.2000	13.0500	10.8000	11.4900	+31.314%	113	898	-95.648%
2026-07-27	7.7400	10.5500	7.7400	8.7500	+8.426%	112	881	-94.286%
2026-07-24	7.4900	8.1000	6.7500	8.0700	+8.614%	104	830	-93.804%
2026-07-23	8.3100	8.3100	7.2000	7.4300	-5.949%	129	745	-93.271%
2026-07-22	8.5000	8.5000	7.4300	7.9000	+2.199%	127	690	-93.671%
2026-07-21	8.6000	8.6000	7.5700	7.7300	-19.058%	57	644	-93.532%
2026-07-20	8.5000	9.5500	8.5000	9.5500	+7.303%	15	637	-94.764%
2026-07-17	7.9500	8.9000	7.4500	8.9000	+32.836%	78	629	-94.382%
2026-07-15	5.1700	6.7500	5.1700	6.7000	+20.939%	15	593	-92.537%
2026-07-14	5.5100	5.5400	5.5100	5.5400	-17.190%	2	590	-90.975%
2026-07-13	6.3500	6.6900	6.3500	6.6900	+25.516%	6	589	-92.526%
2026-07-10	5.6300	5.6700	5.3300	5.3300	-5.830%	8	589	-90.619%
2026-07-09	5.5900	5.6600	5.5900	5.6600	-24.533%	2	587	-91.166%
2026-07-08	7.5000	7.5000	7.5000	7.5000	-7.975%	4	587	-93.333%
2026-07-07	9.2000	9.2000	8.1500	8.1500	+38.136%	3	583	-93.865%
2026-07-06	5.9000	5.9000	5.9000	5.9000	-1.667%	1	584	-91.525%
2026-07-02	5.5000	6.0000	5.4700	6.0000	+81.818%	5	584	-91.667%
2026-06-29	3.6000	3.6000	3.3000	3.3000	-9.589%	4	584	-84.848%
2026-06-25	3.7200	3.7200	3.6500	3.6500	-15.704%	3	584	-86.301%
2026-06-23	4.3700	4.3700	4.2700	4.3300	+18.306%	3	583	-88.453%
2026-06-18	3.6600	3.6600	3.6600	3.6600	-2.918%	1	584	-86.339%
2026-06-17	3.6000	3.7700	3.5800	3.7700	+0.533%	8	584	-86.737%
2026-06-16	3.8000	3.8000	3.7000	3.7500	-1.316%	4	584	-86.667%
2026-06-15	4.6000	4.6000	3.8000	3.8000	-27.619%	3	587	-86.842%
2026-06-12	5.2500	5.2500	5.2500	5.2500	-8.696%	2	590	-90.476%
2026-06-11	6.0000	6.2000	5.7500	5.7500	-26.752%	15	590	-91.304%
2026-06-10	6.8000	7.8500	6.8000	7.8500	+3.289%	22	598	-93.631%
2026-06-09	7.6000	7.6000	7.6000	7.6000	+11.765%	6	588	-93.421%
2026-06-08	7.0600	7.0600	6.5200	6.8000	-20.000%	43	591	-92.647%
2026-06-05	7.2400	8.5000	7.2000	8.5000	+50.442%	3	608	-94.118%
2026-06-04	6.1500	6.1500	5.5500	5.6500	+0.893%	6	609	-91.150%
2026-06-03	6.0000	6.0000	5.6000	5.6000	-8.795%	4	613	-91.071%
2026-06-02	5.9800	6.1400	5.9800	6.1400	-14.722%	19	613	-91.857%
2026-06-01	7.5000	7.5000	7.2000	7.2000	+3.448%	2	603	-93.056%
2026-05-29	6.5700	7.2000	6.5700	6.9600	+1.606%	8	605	-92.816%
2026-05-28	6.9500	6.9500	6.8500	6.8500	-0.725%	2	602	-92.701%
2026-05-27	6.8000	7.3500	6.7500	6.9000	-4.033%	268	604	-92.754%
2026-05-26	7.4000	7.5500	7.1500	7.1900	-15.906%	15	606	-93.046%
2026-05-22	8.2500	8.5500	8.2500	8.5500	-5.941%	51	608	-94.152%
2026-05-21	9.0900	9.0900	9.0900	9.0900	-16.986%	1	617	-94.499%
2026-05-20	10.7800	10.9500	10.7800	10.9500	-12.400%	2	617	-95.434%
2026-05-19	13.4000	13.4500	12.5000	12.5000	+1.792%	9	613	-96.000%
2026-05-18	12.2800	12.2800	12.2800	12.2800	+12.146%	1	613	-95.928%
2026-05-15	11.3800	11.3900	10.8500	10.9500	+9.500%	23	613	-95.434%
2026-05-13	10.6500	10.6500	10.0000	10.0000	-16.667%	4	605	-95.000%
2026-05-12	11.4000	12.0000	11.2500	12.0000	+12.676%	187	606	-95.833%
2026-05-11	10.6500	10.6500	10.6500	10.6500	-6.987%	6	606	-95.305%
2026-05-07	11.4900	11.7500	10.9000	11.4500	+5.530%	69	476	-95.633%
2026-05-06	10.8000	10.9000	10.8000	10.8500	-21.377%	27	460	-95.392%
2026-05-05	13.8000	13.8000	13.8000	13.8000	-15.077%	1	460	-96.377%
2026-05-04	15.5000	16.4000	15.5000	16.2500	+0.309%	16	461	-96.923%
2026-05-01	17.2000	17.2000	16.2000	16.2000	-6.087%	4	457	-96.914%
2026-04-30	18.3500	18.5500	17.0000	17.2500	-13.750%	14	457	-97.101%
2026-04-29	19.1000	20.2000	19.1000	20.0000	+6.157%	5	453	-97.500%
2026-04-28	19.9000	20.0000	18.8400	18.8400	+27.815%	6	452	-97.346%
2026-04-24	13.6000	15.0000	13.6000	14.7400	-16.958%	70	453	-96.608%
2026-04-23	16.5100	17.7500	16.1000	17.7500	+8.496%	9	425	-97.183%
2026-04-22	17.6000	17.6000	16.3600	16.3600	-2.619%	29	420	-96.944%
2026-04-20	16.4000	16.8000	16.2400	16.8000	+4.348%	7	413	-97.024%
2026-04-17	16.4500	16.4500	16.0500	16.1000	-9.245%	9	415	-96.894%
2026-04-16	17.7400	17.7400	17.7400	17.7400	+0.169%	1	413	-97.182%
2026-04-15	17.3500	17.7100	17.3500	17.7100	-1.884%	5	412	-97.177%
2026-04-13	18.2000	18.2000	18.0500	18.0500	-0.551%	14	408	-97.230%
2026-04-10	18.6500	18.6500	18.1500	18.1500	-11.029%	46	417	-97.245%
2026-04-09	20.7500	20.7500	20.2500	20.4000	-9.735%	38	393	-97.549%
2026-04-08	21.4100	22.6400	21.4100	22.6000	-25.535%	11	387	-97.788%
2026-04-07	30.3500	30.3500	30.3500	30.3500	-5.745%	3	390	-98.353%
2026-04-02	32.9500	32.9500	32.2000	32.2000	+5.921%	3	387	-98.447%
2026-04-01	32.1000	32.1000	29.4300	30.4000	-10.272%	67	387	-98.355%
2026-03-31	37.2500	37.2500	33.8800	33.8800	-12.680%	20	377	-98.524%
2026-03-30	37.5000	39.3500	37.0800	38.8000	+8.531%	43	395	-98.711%
2026-03-27	34.2500	35.9500	33.5500	35.7500	+4.197%	72	381	-98.601%
2026-03-26	30.9000	34.3500	30.9000	34.3100	+24.991%	16	358	-98.543%
2026-03-25	27.6100	27.6100	27.2300	27.4500	+5.577%	3	349	-98.179%
2026-03-23	27.0500	27.0500	25.5000	26.0000	-16.399%	6	346	-98.077%
2026-03-20	28.4500	31.1000	28.4500	31.1000	+12.477%	10	349	-98.392%
2026-03-19	29.0800	29.0800	27.6500	27.6500	-8.292%	3	342	-98.192%
2026-03-17	30.2600	30.2700	30.1500	30.1500	-3.981%	3	342	-98.342%
2026-03-16	32.3000	32.8500	31.3500	31.4000	-10.541%	18	343	-98.408%
2026-03-13	34.0500	35.5500	34.0500	35.1000	-3.306%	19	331	-98.575%
2026-03-12	35.5000	36.3000	35.5000	36.3000	+11.727%	4	320	-98.623%
2026-03-11	32.4900	32.4900	32.4900	32.4900	+0.464%	5	317	-98.461%
2026-03-10	34.0000	34.4500	32.1900	32.3400	-17.605%	11	322	-98.454%
2026-03-09	42.7000	42.7000	39.2000	39.2500	-6.548%	10	315	-98.726%
2026-03-06	36.9000	42.0000	36.9000	42.0000	+19.488%	9	323	-98.810%
2026-03-05	33.5500	36.6700	33.5500	35.1500	+11.410%	106	314	-98.578%
2026-03-04	31.4500	31.5500	31.4500	31.5500	-5.397%	2	220	-98.415%
2026-03-03	33.3500	33.3500	33.3500	33.3500	+16.405%	1	221	-98.501%
2026-02-27	27.7500	28.6500	27.7500	28.6500	+1.596%	8	221	-98.255%
2026-02-26	28.9500	28.9500	28.2000	28.2000	+16.049%	3	220	-98.227%
2026-02-25	24.1500	24.3000	24.0500	24.3000	-12.432%	11	216	-97.942%
2026-02-20	27.7500	27.7500	27.7500	27.7500	+0.362%	24	216	-98.198%
2026-02-18	27.4000	27.6500	27.4000	27.6500	-3.490%	22	192	-98.192%
2026-02-13	28.8000	29.2000	28.4500	28.6500	-5.289%	424	503	-98.255%
2026-02-12	28.6200	30.2500	28.6200	30.2500	+5.954%	99	503	-98.347%
2026-02-11	28.5500	28.5500	28.5500	28.5500	-9.365%	1	591	-98.249%
2026-02-10	29.9000	31.9000	29.9000	31.5000	+1.286%	4	591	-98.413%
2026-02-06	31.8500	32.2000	31.1000	31.1000	-14.325%	16	591	-98.392%
2026-02-05	36.1000	36.4000	36.1000	36.3000	-1.359%	157	583	-98.623%
2026-02-04	34.9000	36.8000	34.9000	36.8000	+27.778%	4	705	-98.641%
2026-02-03	28.8000	28.8000	28.8000	28.8000	+10.557%	1	702	-98.264%
2026-01-29	24.6000	26.0500	24.6000	26.0500	-3.804%	3	702	-98.081%
2026-01-28	26.3500	27.0800	26.3500	27.0800	-14.439%	758	702	-98.154%
2026-01-22	31.6500	31.6500	31.6500	31.6500	+6.566%	2	1,425	-98.420%
2026-01-21	30.5500	30.5500	29.7000	29.7000	-8.672%	11	1,425	-98.316%
2026-01-20	32.5200	32.5200	32.5200	32.5200	+5.687%	1	1,417	-98.462%
2026-01-15	30.7700	30.7700	30.7700	30.7700	-6.758%	1	1,416	-98.375%
2026-01-13	32.2400	33.0000	31.8500	33.0000	+4.762%	3	1,416	-98.485%
2026-01-12	31.5000	31.5000	31.5000	31.5000	-3.433%	10	1,414	-98.413%
2026-01-09	32.9400	32.9400	32.6200	32.6200	-16.997%	2	1,414	-98.467%
2026-01-08	40.0000	40.0000	39.3000	39.3000	+5.503%	3	1,414	-98.728%
2026-01-07	38.0000	38.2500	37.0400	37.2500	+6.887%	980	1,413	-98.658%
2026-01-06	36.2000	36.7000	34.8500	34.8500	-27.847%	478	479	-98.565%
2025-12-29	48.2000	48.3000	48.2000	48.3000	0.000%	2	1	-98.965%