Dark

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

EOD

Jun 29, 2026

4.17-14.898%(-0.73)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.9400	4.9400	4.1000	4.1700	-14.898%	14	541	0.000%
2026-06-26	4.8500	5.0500	4.8500	4.9000	+7.692%	4	542	-14.898%
2026-06-23	4.5500	4.5500	4.5500	4.5500	-7.143%	1	538	-8.352%
2026-06-17	4.4000	4.9000	4.4000	4.9000	-2.000%	7	536	-14.898%
2026-06-16	4.7300	5.0000	4.7300	5.0000	+2.041%	2	536	-16.600%
2026-06-15	4.6300	4.9000	4.6300	4.9000	-23.438%	4	536	-14.898%
2026-06-12	6.2500	6.4000	6.2500	6.4000	-6.569%	3	535	-34.844%
2026-06-11	7.5000	7.5000	6.8500	6.8500	-30.457%	13	535	-39.124%
2026-06-10	8.2500	9.8500	8.2500	9.8500	-5.014%	18	532	-57.665%
2026-06-09	9.6000	10.7500	9.6000	10.3700	+22.000%	9	537	-59.788%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-18.660%	1	541	-50.941%
2026-06-05	8.8100	10.4500	8.8100	10.4500	+50.794%	16	540	-60.096%
2026-06-04	7.5500	7.5500	6.9300	6.9300	-7.477%	8	541	-39.827%
2026-06-02	7.4500	7.4900	7.4500	7.4900	-14.400%	10	543	-44.326%
2026-06-01	8.7000	8.7500	8.7000	8.7500	0.000%	3	543	-52.343%
2026-05-29	8.4600	8.7500	8.4600	8.7500	-4.995%	3	543	-52.343%
2026-05-28	9.2100	9.2100	9.2100	9.2100	+5.862%	5	542	-54.723%
2026-05-27	8.7000	9.0500	8.6500	8.7000	-1.584%	28	542	-52.069%
2026-05-26	9.7500	9.7500	8.8400	8.8400	-11.600%	6	554	-52.828%
2026-05-22	10.0000	10.0000	10.0000	10.0000	-15.254%	2	554	-58.300%
2026-05-21	11.8000	11.8000	11.8000	11.8000	-10.809%	1	554	-64.661%
2026-05-20	14.3800	14.3800	13.2300	13.2300	-14.369%	2	554	-68.481%
2026-05-19	16.8500	16.8500	15.4500	15.4500	-0.834%	25	550	-73.010%
2026-05-18	12.2700	15.5800	12.2700	15.5800	+5.270%	9	550	-73.235%
2026-05-15	14.7500	14.8000	14.7500	14.8000	+23.333%	5	550	-71.824%
2026-05-14	12.3800	12.4000	12.0000	12.0000	-5.288%	8	550	-65.250%
2026-05-13	13.1000	13.1000	12.6700	12.6700	-7.855%	2	553	-67.088%
2026-05-12	14.5000	14.5000	13.7500	13.7500	+5.769%	4	553	-69.673%
2026-05-08	14.5000	14.5000	12.9500	13.0000	-7.473%	4	553	-67.923%
2026-05-07	13.3000	14.4000	13.3000	14.0500	+8.578%	51	555	-70.320%
2026-05-06	12.9500	13.0000	12.9000	12.9400	-16.677%	8	513	-67.774%
2026-05-05	17.0200	17.0200	15.5300	15.5300	-19.534%	11	513	-73.149%
2026-05-04	18.9000	19.6000	18.9000	19.3000	-1.881%	14	513	-78.394%
2026-05-01	19.8000	20.4500	19.6700	19.6700	-4.049%	96	484	-78.800%
2026-04-30	22.0000	22.2000	20.5000	20.5000	-16.497%	8	484	-79.659%
2026-04-29	22.6000	24.8500	22.6000	24.5500	+3.586%	33	482	-83.014%
2026-04-28	23.5500	24.5500	23.4500	23.7000	+15.049%	21	486	-82.405%
2026-04-27	19.8000	20.6000	19.8000	20.6000	+13.812%	5	470	-79.757%
2026-04-24	18.1500	18.2500	17.6000	18.1000	-14.421%	28	468	-76.961%
2026-04-23	19.3000	21.3700	19.3000	21.1500	+7.908%	8	467	-80.284%
2026-04-22	21.2300	21.2300	19.6000	19.6000	-7.109%	50	461	-78.724%
2026-04-21	19.8000	21.3500	19.8000	21.1000	+5.764%	31	454	-80.237%
2026-04-20	19.8500	20.1000	19.5500	19.9500	+2.046%	61	454	-79.098%
2026-04-17	19.7000	19.7000	19.5500	19.5500	-7.126%	3	486	-78.670%
2026-04-16	20.9000	21.0500	20.9000	21.0500	-2.771%	3	488	-80.190%
2026-04-15	20.9000	22.8000	20.9000	21.6500	+10.742%	28	486	-80.739%
2026-04-14	20.1000	20.1000	19.4000	19.5500	-9.491%	5	479	-78.670%
2026-04-13	21.9500	21.9500	21.6000	21.6000	+0.232%	12	478	-80.694%
2026-04-10	21.6500	21.6500	21.4900	21.5500	-9.072%	7	469	-80.650%
2026-04-09	24.5600	24.5600	23.3000	23.7000	-13.123%	4	465	-82.405%
2026-04-08	25.3000	27.3000	25.3000	27.2800	-23.799%	71	469	-84.714%
2026-04-07	36.2000	37.1500	35.0000	35.8000	-0.556%	21	451	-88.352%
2026-04-06	37.3000	37.3000	36.0000	36.0000	-3.485%	8	450	-88.417%
2026-04-02	38.4500	38.4500	37.3000	37.3000	+6.969%	5	446	-88.820%
2026-04-01	35.1500	35.1500	34.8700	34.8700	-12.055%	2	446	-88.041%
2026-03-31	43.0000	43.0000	39.6500	39.6500	-13.257%	6	444	-89.483%
2026-03-30	44.6500	45.7100	44.5000	45.7100	+10.678%	59	444	-90.877%
2026-03-27	39.8500	41.3000	38.9000	41.3000	+3.769%	29	399	-89.903%
2026-03-26	38.9000	39.8000	38.5000	39.8000	+22.650%	23	398	-89.523%
2026-03-25	32.4500	32.4500	32.4500	32.4500	+9.076%	4	393	-87.149%
2026-03-24	30.6500	30.6500	29.7500	29.7500	-2.138%	6	393	-85.983%
2026-03-23	29.6800	31.5500	29.6800	30.4000	-14.245%	8	394	-86.283%
2026-03-20	34.1000	35.8000	33.0500	35.4500	+7.164%	33	390	-88.237%
2026-03-19	35.0000	35.0000	32.9500	33.0800	-0.060%	33	377	-87.394%
2026-03-18	33.4500	33.4900	31.9000	33.1000	-1.076%	42	367	-87.402%
2026-03-17	34.6500	35.2500	33.4600	33.4600	-7.950%	8	336	-87.537%
2026-03-16	37.3400	37.3400	36.3500	36.3500	-7.318%	17	335	-88.528%
2026-03-13	39.2200	39.2200	39.2200	39.2200	-6.508%	1	319	-89.368%
2026-03-12	41.4500	41.9500	40.9000	41.9500	+11.126%	16	320	-90.060%
2026-03-11	38.1000	38.2500	37.7500	37.7500	-2.956%	161	310	-88.954%
2026-03-10	38.0000	38.9000	37.4300	38.9000	-16.434%	6	187	-89.280%
2026-03-09	46.5500	46.5500	46.5500	46.5500	-2.513%	1	184	-91.042%
2026-03-06	42.2500	47.8500	42.2500	47.7500	+14.784%	26	187	-91.267%
2026-03-05	36.8000	42.0500	36.8000	41.6000	+15.235%	11	178	-89.976%
2026-03-04	37.8000	37.8000	35.9500	36.1000	-8.561%	8	173	-88.449%
2026-03-03	38.0500	39.7000	38.0500	39.4800	+14.934%	8	168	-89.438%
2026-03-02	34.3500	34.3500	34.3000	34.3500	+3.933%	4	165	-87.860%
2026-02-27	32.2500	33.0500	32.2500	33.0500	+16.169%	4	164	-87.383%
2026-02-25	27.5000	28.4500	27.2500	28.4500	-7.026%	15	153	-85.343%
2026-02-24	30.1000	30.6000	30.1000	30.6000	+2.616%	2	153	-86.373%
2026-02-20	31.9500	31.9500	29.8200	29.8200	-12.294%	25	153	-86.016%
2026-02-19	34.0000	34.0000	34.0000	34.0000	+5.263%	1	150	-87.735%
2026-02-18	32.3000	32.3000	32.3000	32.3000	-5.279%	75	122	-87.090%
2026-02-17	34.0500	34.1000	34.0500	34.1000	-2.710%	2	75	-87.771%
2026-02-12	34.9600	35.0800	34.9000	35.0500	+6.535%	43	76	-88.103%
2026-02-11	32.9000	32.9000	32.9000	32.9000	-20.818%	6	76	-87.325%
2026-02-04	39.9000	42.0000	39.9000	41.5500	+21.491%	11	70	-89.964%
2026-02-03	33.6000	34.2000	33.6000	34.2000	+5.231%	12	65	-87.807%
2026-02-02	32.5000	32.5000	32.5000	32.5000	+1.089%	1	61	-87.169%
2026-01-30	29.9600	32.1500	29.9600	32.1500	+1.902%	7	61	-87.030%
2026-01-29	31.5500	31.5500	31.5500	31.5500	+2.071%	1	62	-86.783%
2026-01-28	30.3300	31.1300	30.3300	30.9100	-15.222%	5	63	-86.509%
2026-01-26	36.4600	36.4600	36.4600	36.4600	-0.789%	1	66	-88.563%
2026-01-22	33.0600	36.7500	33.0600	36.7500	+8.889%	3	65	-88.653%
2026-01-21	34.5500	34.5500	33.7000	33.7500	-6.250%	36	63	-87.644%
2026-01-16	36.0000	36.0000	36.0000	36.0000	+1.408%	1	43	-88.417%
2026-01-15	35.5000	35.5000	35.5000	35.5000	-15.051%	2	43	-88.254%
2026-01-14	41.7900	41.7900	41.7900	41.7900	+7.154%	10	43	-90.022%
2026-01-13	36.8300	39.0000	36.8100	39.0000	+6.412%	7	43	-89.308%
2026-01-12	36.6500	36.6500	36.6500	36.6500	-2.136%	10	44	-88.622%
2026-01-09	37.7000	37.7000	37.4500	37.4500	-9.102%	10	44	-88.865%
2026-01-06	41.2000	41.2000	40.5500	41.2000	-27.273%	39	43	-89.879%
2025-12-30	55.2100	56.8000	55.2100	56.6500	0.000%	39	36	-92.639%