Dark

LRCX20260918P240
LRCX Sep 18 2026 240.00 Put (LRCX260918P00240000)
option OPRA

EOD

Jun 29, 2026

5.95-26.087%(-2.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.5000	6.5000	5.9500	5.9500	-26.087%	4	1,222	0.000%
2026-06-26	7.1000	8.3000	7.1000	8.0500	+21.053%	7	1,225	-26.087%
2026-06-25	6.9500	7.1500	6.6500	6.6500	-20.359%	10	1,226	-10.526%
2026-06-24	8.3500	8.3500	8.3500	8.3500	+2.833%	2	1,226	-28.743%
2026-06-23	8.0500	8.6000	7.9500	8.1200	+23.030%	10	1,226	-26.724%
2026-06-22	6.6700	6.6700	6.2000	6.6000	-2.511%	8	1,227	-9.848%
2026-06-18	6.7000	6.9700	6.7000	6.7700	-6.233%	3	979	-12.112%
2026-06-17	6.7500	7.2200	6.6000	7.2200	-5.621%	257	979	-17.590%
2026-06-16	7.6500	7.6500	7.6500	7.6500	+12.500%	3	979	-22.222%
2026-06-15	6.9000	7.2500	6.8000	6.8000	-29.240%	4	979	-12.500%
2026-06-12	9.4900	9.6100	9.4900	9.6100	-19.582%	3	978	-38.085%
2026-06-11	12.2500	12.2500	11.4600	11.9500	-2.846%	205	978	-50.209%
2026-06-10	12.2000	12.3000	12.2000	12.3000	-15.172%	20	819	-51.626%
2026-06-09	14.4500	14.5000	14.4500	14.5000	+12.056%	2	829	-58.966%
2026-06-08	12.3000	12.9700	12.3000	12.9400	-0.077%	12	830	-54.019%
2026-06-05	12.9500	13.1700	12.9500	12.9500	+22.401%	6	831	-54.054%
2026-06-04	12.5000	12.5000	10.4700	10.5800	+0.954%	7	833	-43.762%
2026-06-03	11.1700	11.1700	10.4800	10.4800	-10.960%	4	831	-43.225%
2026-06-02	11.1500	11.7700	11.1500	11.7700	-12.033%	10	833	-49.448%
2026-06-01	14.4500	14.4500	13.3800	13.3800	+1.749%	2	835	-55.531%
2026-05-29	12.6700	13.4200	12.6700	13.1500	-0.152%	5	835	-54.753%
2026-05-28	14.3500	14.5000	13.1700	13.1700	-0.227%	8	830	-54.822%
2026-05-27	13.0500	13.2000	13.0500	13.2000	+2.724%	2	833	-54.924%
2026-05-26	12.4000	14.1500	12.4000	12.8500	-15.738%	205	834	-53.696%
2026-05-22	15.2000	15.3500	15.2000	15.2500	-10.029%	10	728	-60.984%
2026-05-21	17.1500	17.1500	16.3000	16.9500	-11.257%	14	725	-64.897%
2026-05-20	19.1500	19.1500	19.1000	19.1000	-24.803%	54	725	-68.848%
2026-05-19	23.4000	25.4000	23.4000	25.4000	+15.455%	118	753	-76.575%
2026-05-18	18.6800	22.6000	18.6800	22.0000	+10.000%	182	753	-72.955%
2026-05-15	20.9200	20.9200	19.8500	20.0000	+13.960%	21	753	-70.250%
2026-05-14	18.3800	18.3800	17.1500	17.5500	-7.143%	13	669	-66.097%
2026-05-08	18.9500	18.9500	18.8400	18.9000	-7.579%	149	671	-68.519%
2026-05-07	19.8300	20.4500	19.7000	20.4500	+11.021%	16	795	-70.905%
2026-05-06	18.9500	19.2000	18.4200	18.4200	-17.584%	438	788	-67.698%
2026-05-05	24.5000	24.5000	21.7000	22.3500	-19.459%	78	545	-73.378%
2026-05-01	27.7000	27.7500	27.7000	27.7500	-2.972%	5	598	-78.559%
2026-04-30	31.2500	31.2500	28.6000	28.6000	-17.934%	86	598	-79.196%
2026-04-29	32.7500	34.8500	32.7500	34.8500	+8.702%	39	587	-82.927%
2026-04-28	32.0000	33.8500	32.0000	32.0600	+12.255%	43	580	-81.441%
2026-04-27	27.8000	28.6500	26.9800	28.5600	+10.270%	12	580	-79.167%
2026-04-24	25.2400	26.0900	25.1500	25.9000	-9.599%	28	575	-77.027%
2026-04-23	28.8000	29.3500	25.7000	28.6500	+4.677%	284	587	-79.232%
2026-04-22	28.7200	28.7200	27.3700	27.3700	-5.945%	3	500	-78.261%
2026-04-21	29.2100	29.3500	28.9500	29.1000	+3.743%	30	496	-79.553%
2026-04-20	27.4500	28.0500	27.3500	28.0500	+2.936%	8	496	-78.788%
2026-04-17	27.2500	27.5600	27.2500	27.2500	-11.955%	13	495	-78.165%
2026-04-15	30.9500	30.9500	30.9500	30.9500	+5.451%	5	487	-80.775%
2026-04-10	29.3500	29.3500	29.3500	29.3500	-7.267%	1	487	-79.727%
2026-04-09	32.5500	32.6000	31.6500	31.6500	-13.169%	4	488	-81.201%
2026-04-08	34.8500	36.7000	34.6500	36.4500	-20.502%	34	487	-83.676%
2026-04-07	47.7500	47.7500	45.8000	45.8500	-5.366%	3	506	-87.023%
2026-04-02	49.8000	49.8000	48.1500	48.4500	+3.415%	19	486	-87.719%
2026-04-01	46.8500	46.8500	46.8500	46.8500	-11.185%	2	486	-87.300%
2026-03-31	52.7500	52.7500	52.7500	52.7500	+0.095%	1	485	-88.720%
2026-03-27	51.4500	52.7000	51.4500	52.7000	+25.178%	3	484	-88.710%
2026-03-25	44.0000	44.0000	42.0500	42.1000	+4.337%	6	486	-85.867%
2026-03-24	39.6000	40.3500	39.4300	40.3500	-1.103%	139	484	-85.254%
2026-03-23	39.7000	41.4000	39.6500	40.8000	-11.688%	52	390	-85.417%
2026-03-20	46.2000	46.2000	46.2000	46.2000	+11.864%	2	419	-87.121%
2026-03-19	41.3000	41.3000	41.3000	41.3000	-6.476%	12	417	-85.593%
2026-03-18	42.1500	44.1600	42.1500	44.1600	-3.475%	24	405	-86.526%
2026-03-17	45.7000	46.3000	45.7000	45.7500	-6.880%	22	403	-86.995%
2026-03-16	49.3200	49.3200	49.1000	49.1300	-6.151%	265	389	-87.889%
2026-03-13	52.3500	52.3500	52.3500	52.3500	+6.079%	2	254	-88.634%
2026-03-10	49.3000	49.4500	49.3000	49.3500	-21.015%	3	252	-87.943%
2026-03-09	62.4800	62.4800	62.4800	62.4800	+33.078%	2	250	-90.477%
2026-03-04	47.0500	47.0500	46.9500	46.9500	-9.971%	2	250	-87.327%
2026-03-03	52.1500	52.1500	52.1500	52.1500	+15.376%	1	248	-88.591%
2026-03-02	45.8000	45.8500	45.2000	45.2000	+3.908%	7	247	-86.836%
2026-02-27	44.0000	44.0000	42.0500	43.5000	+1.493%	27	240	-86.322%
2026-02-26	40.9500	43.0000	40.9500	42.8600	+13.236%	15	216	-86.118%
2026-02-25	36.5000	38.0500	36.5000	37.8500	-1.943%	4	206	-84.280%
2026-02-24	40.9500	40.9500	38.6000	38.6000	-7.323%	3	206	-84.585%
2026-02-23	39.0500	41.6500	39.0500	41.6500	+6.522%	7	203	-85.714%
2026-02-20	42.2300	42.2300	39.1000	39.1000	-11.136%	28	200	-84.783%
2026-02-19	43.9500	44.3300	43.9500	44.0000	+9.046%	4	188	-86.477%
2026-02-18	44.1400	44.1400	40.3500	40.3500	-6.920%	7	185	-85.254%
2026-02-17	45.9500	46.1500	43.3500	43.3500	+1.002%	20	184	-86.275%
2026-02-13	42.9200	42.9200	42.9200	42.9200	-4.410%	1	166	-86.137%
2026-02-12	43.3500	46.3500	43.3500	44.9000	+3.456%	9	166	-86.748%
2026-02-11	44.4000	44.4000	43.4000	43.4000	-9.734%	3	157	-86.290%
2026-02-10	48.0800	48.0800	48.0800	48.0800	+1.778%	10	154	-87.625%
2026-02-06	47.2400	47.2400	47.2400	47.2400	-13.082%	1	154	-87.405%
2026-02-05	54.1500	54.4000	53.8000	54.3500	-1.451%	46	154	-89.052%
2026-02-04	53.6500	55.1500	53.5500	55.1500	+24.072%	28	108	-89.211%
2026-02-03	43.9000	44.4500	43.9000	44.4500	+5.582%	3	108	-86.614%
2026-02-02	42.1000	42.1000	41.9500	42.1000	+2.433%	9	109	-85.867%
2026-01-30	40.6500	41.1500	40.6500	41.1000	+1.232%	8	109	-85.523%
2026-01-29	38.4500	42.2900	38.4500	40.6000	-3.241%	5	101	-85.345%
2026-01-28	40.2200	41.9700	39.7500	41.9600	+0.938%	27	101	-85.820%
2026-01-27	41.5700	41.5700	41.5700	41.5700	-23.571%	1	110	-85.687%
2026-01-14	54.9800	54.9800	54.3900	54.3900	+11.113%	20	110	-89.060%
2026-01-09	48.8000	49.0500	48.8000	48.9500	-9.099%	12	100	-87.845%
2026-01-06	53.8500	53.8500	53.8500	53.8500	-37.311%	90	90	-88.951%
2025-11-04	85.6000	85.9000	85.6000	85.9000	0.000%	2	1	-93.073%