Dark

LRCX20260918P220
LRCX Sep 18 2026 220.00 Put (LRCX260918P00220000)
option OPRA

EOD

Aug 13, 2026

0.7300-23.158%(-0.2200)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7400	0.7600	0.6200	0.7300	-23.158%	98	1,139	0.000%
2026-08-12	1.2200	1.2200	0.9300	0.9500	-41.358%	61	1,139	-23.158%
2026-08-11	1.7300	1.8600	1.5600	1.6200	-25.000%	57	1,138	-54.938%
2026-08-10	2.5100	2.6000	2.1600	2.1600	-19.101%	43	1,099	-66.204%
2026-08-07	3.6600	3.6600	2.6700	2.6700	-25.833%	55	1,108	-72.659%
2026-08-06	4.9000	4.9000	3.6000	3.6000	-11.111%	70	1,094	-79.722%
2026-08-05	5.0800	5.0800	4.0000	4.0500	-19.483%	23	1,065	-81.975%
2026-08-04	5.7500	5.7500	4.9500	5.0300	-27.101%	69	1,062	-85.487%
2026-08-03	8.5600	9.0000	6.8500	6.9000	-6.122%	90	1,042	-89.420%
2026-07-31	5.5000	7.5000	5.5000	7.3500	+2.083%	48	1,048	-90.068%
2026-07-30	7.0000	8.0000	6.8000	7.2000	-52.941%	142	1,038	-89.861%
2026-07-29	13.4500	17.0600	13.4500	15.3000	+7.444%	132	998	-95.229%
2026-07-28	15.9000	16.6000	13.4000	14.2400	+12.126%	67	998	-94.874%
2026-07-27	10.1300	13.1000	10.1000	12.7000	+27.895%	59	986	-94.252%
2026-07-24	9.1600	9.9300	8.5500	9.9300	+10.333%	23	947	-92.649%
2026-07-23	8.8000	9.5100	8.8000	9.0000	-7.216%	199	945	-91.889%
2026-07-22	10.2500	10.5100	9.1700	9.7000	-2.513%	108	805	-92.474%
2026-07-21	9.9200	10.4500	9.4500	9.9500	-15.678%	137	736	-92.663%
2026-07-20	9.2500	11.8000	9.2500	11.8000	+4.889%	79	668	-93.814%
2026-07-17	10.5000	11.4000	9.5000	11.2500	+25.278%	201	641	-93.511%
2026-07-16	8.2400	8.9800	7.9700	8.9800	+12.956%	23	535	-91.871%
2026-07-15	6.5700	8.0000	6.5700	7.9500	+14.884%	18	525	-90.818%
2026-07-14	6.8500	6.9200	6.7200	6.9200	-16.627%	6	516	-89.451%
2026-07-13	8.3800	8.3800	7.7000	8.3000	+19.597%	10	519	-91.205%
2026-07-10	7.9300	8.0100	6.9400	6.9400	-2.665%	34	523	-89.481%
2026-07-09	7.1300	7.1300	7.1300	7.1300	-22.919%	2	508	-89.762%
2026-07-08	9.2000	9.9000	9.2000	9.2500	-13.953%	10	506	-92.108%
2026-07-07	10.5000	10.7500	10.4000	10.7500	+49.306%	6	501	-93.209%
2026-07-06	7.2000	7.2000	7.2000	7.2000	+4.348%	1	500	-89.861%
2026-07-02	5.9700	6.9200	5.9700	6.9000	+109.091%	13	505	-89.420%
2026-07-01	3.2500	3.3000	3.2500	3.3000	-20.863%	36	505	-77.879%
2026-06-29	4.9400	4.9400	4.1000	4.1700	-14.898%	14	541	-82.494%
2026-06-26	4.8500	5.0500	4.8500	4.9000	+7.692%	4	542	-85.102%
2026-06-23	4.5500	4.5500	4.5500	4.5500	-7.143%	1	538	-83.956%
2026-06-17	4.4000	4.9000	4.4000	4.9000	-2.000%	7	536	-85.102%
2026-06-16	4.7300	5.0000	4.7300	5.0000	+2.041%	2	536	-85.400%
2026-06-15	4.6300	4.9000	4.6300	4.9000	-23.438%	4	536	-85.102%
2026-06-12	6.2500	6.4000	6.2500	6.4000	-6.569%	3	535	-88.594%
2026-06-11	7.5000	7.5000	6.8500	6.8500	-30.457%	13	535	-89.343%
2026-06-10	8.2500	9.8500	8.2500	9.8500	-5.014%	18	532	-92.589%
2026-06-09	9.6000	10.7500	9.6000	10.3700	+22.000%	9	537	-92.960%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-18.660%	1	541	-91.412%
2026-06-05	8.8100	10.4500	8.8100	10.4500	+50.794%	16	540	-93.014%
2026-06-04	7.5500	7.5500	6.9300	6.9300	-7.477%	8	541	-89.466%
2026-06-02	7.4500	7.4900	7.4500	7.4900	-14.400%	10	543	-90.254%
2026-06-01	8.7000	8.7500	8.7000	8.7500	0.000%	3	543	-91.657%
2026-05-29	8.4600	8.7500	8.4600	8.7500	-4.995%	3	543	-91.657%
2026-05-28	9.2100	9.2100	9.2100	9.2100	+5.862%	5	542	-92.074%
2026-05-27	8.7000	9.0500	8.6500	8.7000	-1.584%	28	542	-91.609%
2026-05-26	9.7500	9.7500	8.8400	8.8400	-11.600%	6	554	-91.742%
2026-05-22	10.0000	10.0000	10.0000	10.0000	-15.254%	2	554	-92.700%
2026-05-21	11.8000	11.8000	11.8000	11.8000	-10.809%	1	554	-93.814%
2026-05-20	14.3800	14.3800	13.2300	13.2300	-14.369%	2	554	-94.482%
2026-05-19	16.8500	16.8500	15.4500	15.4500	-0.834%	25	550	-95.275%
2026-05-18	12.2700	15.5800	12.2700	15.5800	+5.270%	9	550	-95.315%
2026-05-15	14.7500	14.8000	14.7500	14.8000	+23.333%	5	550	-95.068%
2026-05-14	12.3800	12.4000	12.0000	12.0000	-5.288%	8	550	-93.917%
2026-05-13	13.1000	13.1000	12.6700	12.6700	-7.855%	2	553	-94.238%
2026-05-12	14.5000	14.5000	13.7500	13.7500	+5.769%	4	553	-94.691%
2026-05-08	14.5000	14.5000	12.9500	13.0000	-7.473%	4	553	-94.385%
2026-05-07	13.3000	14.4000	13.3000	14.0500	+8.578%	51	555	-94.804%
2026-05-06	12.9500	13.0000	12.9000	12.9400	-16.677%	8	513	-94.359%
2026-05-05	17.0200	17.0200	15.5300	15.5300	-19.534%	11	513	-95.299%
2026-05-04	18.9000	19.6000	18.9000	19.3000	-1.881%	14	513	-96.218%
2026-05-01	19.8000	20.4500	19.6700	19.6700	-4.049%	96	484	-96.289%
2026-04-30	22.0000	22.2000	20.5000	20.5000	-16.497%	8	484	-96.439%
2026-04-29	22.6000	24.8500	22.6000	24.5500	+3.586%	33	482	-97.026%
2026-04-28	23.5500	24.5500	23.4500	23.7000	+15.049%	21	486	-96.920%
2026-04-27	19.8000	20.6000	19.8000	20.6000	+13.812%	5	470	-96.456%
2026-04-24	18.1500	18.2500	17.6000	18.1000	-14.421%	28	468	-95.967%
2026-04-23	19.3000	21.3700	19.3000	21.1500	+7.908%	8	467	-96.548%
2026-04-22	21.2300	21.2300	19.6000	19.6000	-7.109%	50	461	-96.276%
2026-04-21	19.8000	21.3500	19.8000	21.1000	+5.764%	31	454	-96.540%
2026-04-20	19.8500	20.1000	19.5500	19.9500	+2.046%	61	454	-96.341%
2026-04-17	19.7000	19.7000	19.5500	19.5500	-7.126%	3	486	-96.266%
2026-04-16	20.9000	21.0500	20.9000	21.0500	-2.771%	3	488	-96.532%
2026-04-15	20.9000	22.8000	20.9000	21.6500	+10.742%	28	486	-96.628%
2026-04-14	20.1000	20.1000	19.4000	19.5500	-9.491%	5	479	-96.266%
2026-04-13	21.9500	21.9500	21.6000	21.6000	+0.232%	12	478	-96.620%
2026-04-10	21.6500	21.6500	21.4900	21.5500	-9.072%	7	469	-96.613%
2026-04-09	24.5600	24.5600	23.3000	23.7000	-13.123%	4	465	-96.920%
2026-04-08	25.3000	27.3000	25.3000	27.2800	-23.799%	71	469	-97.324%
2026-04-07	36.2000	37.1500	35.0000	35.8000	-0.556%	21	451	-97.961%
2026-04-06	37.3000	37.3000	36.0000	36.0000	-3.485%	8	450	-97.972%
2026-04-02	38.4500	38.4500	37.3000	37.3000	+6.969%	5	446	-98.043%
2026-04-01	35.1500	35.1500	34.8700	34.8700	-12.055%	2	446	-97.907%
2026-03-31	43.0000	43.0000	39.6500	39.6500	-13.257%	6	444	-98.159%
2026-03-30	44.6500	45.7100	44.5000	45.7100	+10.678%	59	444	-98.403%
2026-03-27	39.8500	41.3000	38.9000	41.3000	+3.769%	29	399	-98.232%
2026-03-26	38.9000	39.8000	38.5000	39.8000	+22.650%	23	398	-98.166%
2026-03-25	32.4500	32.4500	32.4500	32.4500	+9.076%	4	393	-97.750%
2026-03-24	30.6500	30.6500	29.7500	29.7500	-2.138%	6	393	-97.546%
2026-03-23	29.6800	31.5500	29.6800	30.4000	-14.245%	8	394	-97.599%
2026-03-20	34.1000	35.8000	33.0500	35.4500	+7.164%	33	390	-97.941%
2026-03-19	35.0000	35.0000	32.9500	33.0800	-0.060%	33	377	-97.793%
2026-03-18	33.4500	33.4900	31.9000	33.1000	-1.076%	42	367	-97.795%
2026-03-17	34.6500	35.2500	33.4600	33.4600	-7.950%	8	336	-97.818%
2026-03-16	37.3400	37.3400	36.3500	36.3500	-7.318%	17	335	-97.992%
2026-03-13	39.2200	39.2200	39.2200	39.2200	-6.508%	1	319	-98.139%
2026-03-12	41.4500	41.9500	40.9000	41.9500	+11.126%	16	320	-98.260%
2026-03-11	38.1000	38.2500	37.7500	37.7500	-2.956%	161	310	-98.066%
2026-03-10	38.0000	38.9000	37.4300	38.9000	-16.434%	6	187	-98.123%
2026-03-09	46.5500	46.5500	46.5500	46.5500	-2.513%	1	184	-98.432%
2026-03-06	42.2500	47.8500	42.2500	47.7500	+14.784%	26	187	-98.471%
2026-03-05	36.8000	42.0500	36.8000	41.6000	+15.235%	11	178	-98.245%
2026-03-04	37.8000	37.8000	35.9500	36.1000	-8.561%	8	173	-97.978%
2026-03-03	38.0500	39.7000	38.0500	39.4800	+14.934%	8	168	-98.151%
2026-03-02	34.3500	34.3500	34.3000	34.3500	+3.933%	4	165	-97.875%
2026-02-27	32.2500	33.0500	32.2500	33.0500	+16.169%	4	164	-97.791%
2026-02-25	27.5000	28.4500	27.2500	28.4500	-7.026%	15	153	-97.434%
2026-02-24	30.1000	30.6000	30.1000	30.6000	+2.616%	2	153	-97.614%
2026-02-20	31.9500	31.9500	29.8200	29.8200	-12.294%	25	153	-97.552%
2026-02-19	34.0000	34.0000	34.0000	34.0000	+5.263%	1	150	-97.853%
2026-02-18	32.3000	32.3000	32.3000	32.3000	-5.279%	75	122	-97.740%
2026-02-17	34.0500	34.1000	34.0500	34.1000	-2.710%	2	75	-97.859%
2026-02-12	34.9600	35.0800	34.9000	35.0500	+6.535%	43	76	-97.917%
2026-02-11	32.9000	32.9000	32.9000	32.9000	-20.818%	6	76	-97.781%
2026-02-04	39.9000	42.0000	39.9000	41.5500	+21.491%	11	70	-98.243%
2026-02-03	33.6000	34.2000	33.6000	34.2000	+5.231%	12	65	-97.865%
2026-02-02	32.5000	32.5000	32.5000	32.5000	+1.089%	1	61	-97.754%
2026-01-30	29.9600	32.1500	29.9600	32.1500	+1.902%	7	61	-97.729%
2026-01-29	31.5500	31.5500	31.5500	31.5500	+2.071%	1	62	-97.686%
2026-01-28	30.3300	31.1300	30.3300	30.9100	-15.222%	5	63	-97.638%
2026-01-26	36.4600	36.4600	36.4600	36.4600	-0.789%	1	66	-97.998%
2026-01-22	33.0600	36.7500	33.0600	36.7500	+8.889%	3	65	-98.014%
2026-01-21	34.5500	34.5500	33.7000	33.7500	-6.250%	36	63	-97.837%
2026-01-16	36.0000	36.0000	36.0000	36.0000	+1.408%	1	43	-97.972%
2026-01-15	35.5000	35.5000	35.5000	35.5000	-15.051%	2	43	-97.944%
2026-01-14	41.7900	41.7900	41.7900	41.7900	+7.154%	10	43	-98.253%
2026-01-13	36.8300	39.0000	36.8100	39.0000	+6.412%	7	43	-98.128%
2026-01-12	36.6500	36.6500	36.6500	36.6500	-2.136%	10	44	-98.008%
2026-01-09	37.7000	37.7000	37.4500	37.4500	-9.102%	10	44	-98.051%
2026-01-06	41.2000	41.2000	40.5500	41.2000	-27.273%	39	43	-98.228%
2025-12-30	55.2100	56.8000	55.2100	56.6500	0.000%	39	36	-98.711%