Dark

LRCX20260918P230
LRCX Sep 18 2026 230.00 Put (LRCX260918P00230000)
option OPRA

EOD

Aug 13, 2026

1.01-31.757%(-0.47)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4400	1.4400	0.9000	1.0100	-31.757%	68	1,987	0.000%
2026-08-12	1.5700	1.8400	1.4200	1.4800	-36.752%	70	1,987	-31.757%
2026-08-11	2.8100	2.8100	2.3300	2.3400	-26.875%	124	2,039	-56.838%
2026-08-10	3.2500	3.6000	2.9900	3.2000	-12.088%	248	1,952	-68.438%
2026-08-07	4.5000	4.9000	3.6400	3.6400	-26.465%	75	1,994	-72.253%
2026-08-06	6.3500	6.3500	4.8900	4.9500	-7.477%	63	1,947	-79.596%
2026-08-05	6.4500	6.4600	5.1500	5.3500	-18.939%	36	1,926	-81.121%
2026-08-04	7.2500	7.2500	6.3500	6.6000	-27.313%	47	1,910	-84.697%
2026-08-03	11.6900	11.6900	9.0800	9.0800	-2.470%	75	1,899	-88.877%
2026-07-31	7.1500	9.6500	7.1500	9.3100	+0.431%	73	1,910	-89.151%
2026-07-30	9.1000	10.2500	8.5500	9.2700	-54.063%	332	1,885	-89.105%
2026-07-29	18.8500	21.3000	17.0500	20.1800	+22.303%	101	1,732	-94.995%
2026-07-28	14.8500	19.2500	14.8500	16.5000	+23.043%	243	1,688	-93.879%
2026-07-27	12.4500	15.8800	12.3300	13.4100	+7.280%	251	1,601	-92.468%
2026-07-24	11.2100	12.5000	10.1500	12.5000	+13.122%	60	1,499	-91.920%
2026-07-23	11.7000	11.7000	11.0000	11.0500	-5.150%	11	1,499	-90.860%
2026-07-22	12.4000	12.4000	11.0000	11.6500	-2.998%	95	1,498	-91.330%
2026-07-21	12.3500	12.6500	11.5300	12.0100	-16.014%	316	1,438	-91.590%
2026-07-20	11.7200	14.3000	11.6500	14.3000	+2.509%	32	1,267	-92.937%
2026-07-17	14.0000	14.0000	12.1200	13.9500	+26.818%	58	1,254	-92.760%
2026-07-16	9.9500	11.0500	9.9500	11.0000	+2.804%	60	1,239	-90.818%
2026-07-15	8.2800	10.8500	8.2800	10.7000	+24.419%	11	1,243	-90.561%
2026-07-14	8.6000	8.6000	8.6000	8.6000	-14.851%	4	1,238	-88.256%
2026-07-13	9.4800	10.1000	9.3000	10.1000	+19.527%	35	1,234	-90.000%
2026-07-10	9.6500	9.7000	8.4500	8.4500	-0.588%	25	1,265	-88.047%
2026-07-09	8.6800	9.0500	8.5000	8.5000	-26.407%	11	1,252	-88.118%
2026-07-08	11.5700	11.5700	10.8600	11.5500	-6.402%	14	1,252	-91.255%
2026-07-07	12.0500	12.3500	12.0500	12.3400	+46.036%	51	1,241	-91.815%
2026-07-02	6.5500	8.4500	6.5500	8.4500	+33.071%	18	1,201	-88.047%
2026-07-01	6.2500	6.3500	6.2500	6.3500	+38.950%	3	1,201	-84.094%
2026-06-29	5.6000	5.6000	4.5700	4.5700	-21.207%	18	1,198	-77.899%
2026-06-26	5.8000	5.8000	5.8000	5.8000	+5.455%	1	1,194	-82.586%
2026-06-25	5.5000	5.5000	5.5000	5.5000	-20.863%	1	1,193	-81.636%
2026-06-24	6.6500	7.1500	6.3500	6.9500	+40.404%	10	1,192	-85.468%
2026-06-22	5.0000	5.1000	4.8900	4.9500	-10.000%	15	1,194	-79.596%
2026-06-18	5.8000	5.8000	5.5000	5.5000	+10.000%	8	1,195	-81.636%
2026-06-17	5.6500	5.6500	5.0000	5.0000	-20.000%	18	1,195	-79.800%
2026-06-16	5.9900	6.5400	5.8400	6.2500	+4.167%	7	1,195	-83.840%
2026-06-15	5.8000	6.0000	5.8000	6.0000	-23.077%	7	1,194	-83.167%
2026-06-12	8.4000	8.4000	7.6500	7.8000	-8.772%	19	1,190	-87.051%
2026-06-11	10.2500	10.3000	8.5300	8.5500	-26.357%	13	1,188	-88.187%
2026-06-09	10.1700	11.7400	10.1700	11.6100	+14.384%	5	1,198	-91.301%
2026-06-08	9.6900	10.2500	9.6900	10.1500	-5.581%	3	1,196	-90.049%
2026-06-05	10.7500	10.7500	10.7500	10.7500	+25.731%	1	1,195	-90.605%
2026-06-04	9.6500	9.6500	8.5500	8.5500	-0.581%	18	1,195	-88.187%
2026-06-03	8.6000	8.6000	8.6000	8.6000	-26.809%	2	1,200	-88.256%
2026-06-01	11.7500	11.7500	11.7500	11.7500	+8.796%	1	1,202	-91.404%
2026-05-29	10.7500	11.0100	10.7500	10.8000	-0.644%	9	1,201	-90.648%
2026-05-27	10.8000	11.1000	10.7000	10.8700	-0.092%	28	1,199	-90.708%
2026-05-26	11.5300	11.5300	10.7500	10.8800	-15.331%	7	1,197	-90.717%
2026-05-22	12.7000	12.8500	12.7000	12.8500	-8.214%	21	1,202	-92.140%
2026-05-21	15.9500	15.9500	14.0000	14.0000	-27.649%	2	1,203	-92.786%
2026-05-19	20.4500	20.4500	18.6000	19.3500	+6.027%	20	1,203	-94.780%
2026-05-18	15.0200	18.6500	15.0200	18.2500	+10.272%	578	1,205	-94.466%
2026-05-15	17.3000	17.3000	16.3500	16.5500	+9.603%	21	1,205	-93.897%
2026-05-14	15.3800	15.3800	15.0800	15.1000	-2.265%	6	716	-93.311%
2026-05-13	16.3000	16.3000	15.2000	15.4500	-8.036%	72	706	-93.463%
2026-05-12	17.7800	17.7800	16.8000	16.8000	+9.091%	4	706	-93.988%
2026-05-11	15.4000	15.4000	15.4000	15.4000	-3.145%	3	706	-93.442%
2026-05-08	16.0000	16.0000	15.6100	15.9000	-6.195%	3	707	-93.648%
2026-05-07	16.6500	17.5000	16.4500	16.9500	+5.280%	22	708	-94.041%
2026-05-06	16.1300	16.7500	15.5000	16.1000	-13.208%	35	712	-93.727%
2026-05-05	20.1600	20.1600	18.5000	18.5500	-21.064%	6	708	-94.555%
2026-05-04	23.5000	23.5000	23.5000	23.5000	-0.634%	1	708	-95.702%
2026-05-01	24.0000	24.2500	23.6500	23.6500	-3.666%	69	731	-95.729%
2026-04-30	26.9000	26.9000	24.2500	24.5500	-17.755%	61	731	-95.886%
2026-04-29	28.7500	29.8500	28.7500	29.8500	+12.642%	6	734	-96.616%
2026-04-28	27.6000	28.7000	26.5000	26.5000	+22.176%	12	733	-96.189%
2026-04-24	21.5000	21.7500	20.9900	21.6900	-13.757%	72	722	-95.343%
2026-04-23	24.3500	25.2700	22.7000	25.1500	+8.592%	467	732	-95.984%
2026-04-22	24.7500	24.7500	23.1600	23.1600	-8.277%	111	658	-95.639%
2026-04-21	25.2500	25.2500	25.2500	25.2500	+6.901%	1	688	-96.000%
2026-04-20	23.3500	23.6200	23.0000	23.6200	+2.030%	3	688	-95.724%
2026-04-17	23.4500	23.4700	23.1100	23.1500	-12.740%	106	689	-95.637%
2026-04-15	25.0000	26.5300	25.0000	26.5300	+16.258%	23	764	-96.193%
2026-04-14	23.2000	23.2000	22.6000	22.8200	-10.157%	4	753	-95.574%
2026-04-13	25.3100	25.4000	25.2500	25.4000	+1.804%	12	754	-96.024%
2026-04-10	25.6500	25.6500	24.9500	24.9500	-8.103%	4	764	-95.952%
2026-04-09	28.6600	28.6600	27.1500	27.1500	-12.981%	203	765	-96.280%
2026-04-08	30.0000	31.3000	29.5300	31.2000	-24.272%	56	573	-96.763%
2026-04-07	40.7000	41.2000	40.7000	41.2000	-1.128%	12	586	-97.549%
2026-04-06	41.8500	41.8500	40.9000	41.6700	-2.754%	23	574	-97.576%
2026-04-02	44.1000	44.2000	42.8500	42.8500	+8.016%	5	551	-97.643%
2026-04-01	40.2300	40.2300	39.4800	39.6700	-12.813%	3	551	-97.454%
2026-03-31	48.0200	48.5500	45.5000	45.5000	-10.784%	12	551	-97.780%
2026-03-30	48.3000	51.0000	48.3000	51.0000	+11.720%	4	546	-98.020%
2026-03-27	44.5000	45.6500	44.5000	45.6500	+0.110%	18	543	-97.788%
2026-03-26	42.3000	45.6000	42.3000	45.6000	+22.911%	24	527	-97.785%
2026-03-25	37.1000	37.1000	37.1000	37.1000	+5.698%	1	504	-97.278%
2026-03-24	35.5000	35.5000	34.8000	35.1000	-1.349%	10	503	-97.123%
2026-03-23	34.8000	36.6000	34.5000	35.5800	-12.880%	26	499	-97.161%
2026-03-20	35.3500	41.4500	35.3500	40.8400	+5.803%	65	482	-97.527%
2026-03-19	43.4500	43.4500	38.6000	38.6000	-0.052%	6	445	-97.383%
2026-03-18	38.9000	38.9500	36.9000	38.6200	-4.050%	22	440	-97.385%
2026-03-17	39.9000	40.6000	39.9000	40.2500	-5.958%	17	425	-97.491%
2026-03-16	42.8300	42.8300	42.4000	42.8000	-7.158%	19	416	-97.640%
2026-03-13	46.1000	46.1000	46.0000	46.1000	-0.860%	6	397	-97.809%
2026-03-12	46.8500	46.8500	46.5000	46.5000	+6.897%	21	400	-97.828%
2026-03-10	43.5500	43.5500	43.5000	43.5000	-13.000%	2	381	-97.678%
2026-03-06	50.5000	50.5000	48.3000	50.0000	+4.275%	8	393	-97.980%
2026-03-05	43.6000	47.9500	43.6000	47.9500	+15.961%	4	396	-97.894%
2026-03-04	41.5500	41.5500	41.3500	41.3500	-5.916%	5	396	-97.557%
2026-03-03	44.5500	45.0000	43.9000	43.9500	+10.985%	7	395	-97.702%
2026-03-02	39.4500	40.3000	39.4500	39.6000	+4.265%	11	391	-97.449%
2026-02-27	37.9500	37.9800	37.9500	37.9800	+1.551%	2	391	-97.341%
2026-02-26	37.4000	37.4000	37.4000	37.4000	+13.505%	1	391	-97.299%
2026-02-25	32.5500	32.9500	32.5000	32.9500	-5.043%	11	381	-96.935%
2026-02-24	34.5500	34.7000	34.5500	34.7000	-5.501%	13	381	-97.089%
2026-02-23	36.4500	36.7200	36.4500	36.7200	+6.281%	5	378	-97.249%
2026-02-20	35.1100	35.5500	34.5500	34.5500	-8.574%	17	374	-97.077%
2026-02-19	37.7900	37.7900	37.7900	37.7900	+3.733%	1	370	-97.327%
2026-02-18	36.3100	36.4300	36.3000	36.4300	-8.788%	17	370	-97.228%
2026-02-17	39.9400	39.9400	39.9400	39.9400	+4.146%	1	355	-97.471%
2026-02-13	37.9000	39.1500	37.9000	38.3500	-1.032%	17	338	-97.366%
2026-02-11	37.3500	39.7000	36.9000	38.7500	-5.718%	11	338	-97.394%
2026-02-10	40.5000	42.3500	40.5000	41.1000	+1.859%	10	330	-97.543%
2026-02-09	42.0500	42.0500	40.3500	40.3500	-2.888%	4	322	-97.497%
2026-02-06	41.4000	41.5500	41.4000	41.5500	-14.506%	5	320	-97.569%
2026-02-04	44.2000	48.6000	44.1000	48.6000	+24.297%	512	320	-97.922%
2026-02-03	38.9000	39.1000	38.9000	39.1000	+4.966%	2	551	-97.417%
2026-02-02	37.2500	37.2500	37.2500	37.2500	+0.676%	2	550	-97.289%
2026-01-30	37.0000	37.0000	37.0000	37.0000	+2.351%	6	548	-97.270%
2026-01-29	33.0000	37.2000	33.0000	36.1500	-2.297%	17	546	-97.206%
2026-01-28	35.9200	37.0000	35.9200	37.0000	-0.538%	4	545	-97.270%
2026-01-27	40.1400	40.1400	37.0000	37.2000	-9.357%	6	545	-97.285%
2026-01-26	41.2000	41.3600	41.0400	41.0400	-3.435%	3	544	-97.539%
2026-01-22	41.2500	42.6500	40.9500	42.5000	+7.568%	52	541	-97.624%
2026-01-21	39.6500	39.6500	39.5100	39.5100	-8.858%	21	524	-97.444%
2026-01-20	43.3500	43.3500	43.3500	43.3500	+4.964%	4	523	-97.670%
2026-01-16	40.9200	42.7700	40.9200	41.3000	-12.869%	10	522	-97.554%
2026-01-14	47.4000	47.4000	47.4000	47.4000	+12.057%	1	522	-97.869%
2026-01-12	42.2500	42.8000	42.2500	42.3000	-1.696%	23	522	-97.612%
2026-01-09	43.0000	43.0500	42.9000	43.0300	-9.027%	13	522	-97.653%
2026-01-06	48.6000	48.7500	47.3000	47.3000	0.000%	545	520	-97.865%