Dark

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

EOD

Aug 13, 2026

1.47-33.484%(-0.74)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0900	2.0900	1.2500	1.4700	-33.484%	65	3,424	0.000%
2026-08-12	2.4900	2.4900	2.0500	2.2100	-34.030%	84	3,424	-33.484%
2026-08-11	3.4700	4.0500	3.3000	3.3500	-22.093%	183	3,441	-56.119%
2026-08-10	4.5500	5.0500	4.3000	4.3000	-15.686%	73	3,417	-65.814%
2026-08-07	6.5000	6.5000	5.1000	5.1000	-22.961%	56	3,412	-71.176%
2026-08-06	8.4700	8.6000	6.6000	6.6200	-8.056%	40	3,416	-77.795%
2026-08-05	8.3000	8.7200	6.9200	7.2000	-13.253%	146	3,417	-79.583%
2026-08-04	9.2500	9.2900	8.3000	8.3000	-28.448%	69	3,384	-82.289%
2026-08-03	14.8900	14.8900	11.4700	11.6000	-7.200%	83	3,384	-87.328%
2026-07-31	8.5700	12.5000	8.3800	12.5000	+10.717%	2,197	3,369	-88.240%
2026-07-30	10.0000	12.8500	10.0000	11.2900	-48.798%	1,036	2,293	-86.980%
2026-07-29	22.7000	25.7700	21.6000	22.0500	+10.250%	159	1,497	-93.333%
2026-07-28	22.9000	24.4500	20.0000	20.0000	+12.676%	109	1,364	-92.650%
2026-07-27	15.3200	18.9400	15.3200	17.7500	+21.160%	52	1,343	-91.718%
2026-07-24	13.4500	14.6500	13.4000	14.6500	+9.328%	25	1,321	-89.966%
2026-07-23	14.2200	14.4300	12.8000	13.4000	-3.874%	215	1,318	-89.030%
2026-07-22	15.2000	15.2000	13.6000	13.9400	-3.862%	94	1,401	-89.455%
2026-07-21	15.1500	15.1500	13.9500	14.5000	-14.201%	123	1,335	-89.862%
2026-07-20	14.1200	17.1000	13.6000	16.9000	+1.807%	118	1,301	-91.302%
2026-07-17	14.7000	16.8500	14.4100	16.6000	+22.509%	86	1,294	-91.145%
2026-07-16	12.2500	13.5500	12.1500	13.5500	+13.389%	38	1,286	-89.151%
2026-07-15	10.9100	13.1500	10.9100	11.9500	-4.016%	26	1,272	-87.699%
2026-07-13	11.4500	12.4500	11.4500	12.4500	+22.660%	56	1,269	-88.193%
2026-07-10	11.6500	11.6500	10.1500	10.1500	-3.333%	24	1,265	-85.517%
2026-07-09	10.5500	10.5500	10.4500	10.5000	-21.053%	4	1,263	-86.000%
2026-07-08	13.6000	13.6000	13.3000	13.3000	-14.744%	2	1,263	-88.947%
2026-07-07	13.8000	15.6000	13.8000	15.6000	+43.779%	16	1,263	-90.577%
2026-07-06	10.2500	11.0000	9.9500	10.8500	-11.789%	20	1,263	-86.452%
2026-07-02	7.7200	12.3000	7.6600	12.3000	+58.301%	85	1,219	-88.049%
2026-07-01	6.3500	7.7700	6.3500	7.7700	+52.353%	5	1,219	-81.081%
2026-06-30	5.2000	5.2000	4.9500	5.1000	-14.286%	6	1,220	-71.176%
2026-06-29	6.5000	6.5000	5.9500	5.9500	-26.087%	4	1,222	-75.294%
2026-06-26	7.1000	8.3000	7.1000	8.0500	+21.053%	7	1,225	-81.739%
2026-06-25	6.9500	7.1500	6.6500	6.6500	-20.359%	10	1,226	-77.895%
2026-06-24	8.3500	8.3500	8.3500	8.3500	+2.833%	2	1,226	-82.395%
2026-06-23	8.0500	8.6000	7.9500	8.1200	+23.030%	10	1,226	-81.897%
2026-06-22	6.6700	6.6700	6.2000	6.6000	-2.511%	8	1,227	-77.727%
2026-06-18	6.7000	6.9700	6.7000	6.7700	-6.233%	3	979	-78.287%
2026-06-17	6.7500	7.2200	6.6000	7.2200	-5.621%	257	979	-79.640%
2026-06-16	7.6500	7.6500	7.6500	7.6500	+12.500%	3	979	-80.784%
2026-06-15	6.9000	7.2500	6.8000	6.8000	-29.240%	4	979	-78.382%
2026-06-12	9.4900	9.6100	9.4900	9.6100	-19.582%	3	978	-84.703%
2026-06-11	12.2500	12.2500	11.4600	11.9500	-2.846%	205	978	-87.699%
2026-06-10	12.2000	12.3000	12.2000	12.3000	-15.172%	20	819	-88.049%
2026-06-09	14.4500	14.5000	14.4500	14.5000	+12.056%	2	829	-89.862%
2026-06-08	12.3000	12.9700	12.3000	12.9400	-0.077%	12	830	-88.640%
2026-06-05	12.9500	13.1700	12.9500	12.9500	+22.401%	6	831	-88.649%
2026-06-04	12.5000	12.5000	10.4700	10.5800	+0.954%	7	833	-86.106%
2026-06-03	11.1700	11.1700	10.4800	10.4800	-10.960%	4	831	-85.973%
2026-06-02	11.1500	11.7700	11.1500	11.7700	-12.033%	10	833	-87.511%
2026-06-01	14.4500	14.4500	13.3800	13.3800	+1.749%	2	835	-89.013%
2026-05-29	12.6700	13.4200	12.6700	13.1500	-0.152%	5	835	-88.821%
2026-05-28	14.3500	14.5000	13.1700	13.1700	-0.227%	8	830	-88.838%
2026-05-27	13.0500	13.2000	13.0500	13.2000	+2.724%	2	833	-88.864%
2026-05-26	12.4000	14.1500	12.4000	12.8500	-15.738%	205	834	-88.560%
2026-05-22	15.2000	15.3500	15.2000	15.2500	-10.029%	10	728	-90.361%
2026-05-21	17.1500	17.1500	16.3000	16.9500	-11.257%	14	725	-91.327%
2026-05-20	19.1500	19.1500	19.1000	19.1000	-24.803%	54	725	-92.304%
2026-05-19	23.4000	25.4000	23.4000	25.4000	+15.455%	118	753	-94.213%
2026-05-18	18.6800	22.6000	18.6800	22.0000	+10.000%	182	753	-93.318%
2026-05-15	20.9200	20.9200	19.8500	20.0000	+13.960%	21	753	-92.650%
2026-05-14	18.3800	18.3800	17.1500	17.5500	-7.143%	13	669	-91.624%
2026-05-08	18.9500	18.9500	18.8400	18.9000	-7.579%	149	671	-92.222%
2026-05-07	19.8300	20.4500	19.7000	20.4500	+11.021%	16	795	-92.812%
2026-05-06	18.9500	19.2000	18.4200	18.4200	-17.584%	438	788	-92.020%
2026-05-05	24.5000	24.5000	21.7000	22.3500	-19.459%	78	545	-93.423%
2026-05-01	27.7000	27.7500	27.7000	27.7500	-2.972%	5	598	-94.703%
2026-04-30	31.2500	31.2500	28.6000	28.6000	-17.934%	86	598	-94.860%
2026-04-29	32.7500	34.8500	32.7500	34.8500	+8.702%	39	587	-95.782%
2026-04-28	32.0000	33.8500	32.0000	32.0600	+12.255%	43	580	-95.415%
2026-04-27	27.8000	28.6500	26.9800	28.5600	+10.270%	12	580	-94.853%
2026-04-24	25.2400	26.0900	25.1500	25.9000	-9.599%	28	575	-94.324%
2026-04-23	28.8000	29.3500	25.7000	28.6500	+4.677%	284	587	-94.869%
2026-04-22	28.7200	28.7200	27.3700	27.3700	-5.945%	3	500	-94.629%
2026-04-21	29.2100	29.3500	28.9500	29.1000	+3.743%	30	496	-94.948%
2026-04-20	27.4500	28.0500	27.3500	28.0500	+2.936%	8	496	-94.759%
2026-04-17	27.2500	27.5600	27.2500	27.2500	-11.955%	13	495	-94.606%
2026-04-15	30.9500	30.9500	30.9500	30.9500	+5.451%	5	487	-95.250%
2026-04-10	29.3500	29.3500	29.3500	29.3500	-7.267%	1	487	-94.991%
2026-04-09	32.5500	32.6000	31.6500	31.6500	-13.169%	4	488	-95.355%
2026-04-08	34.8500	36.7000	34.6500	36.4500	-20.502%	34	487	-95.967%
2026-04-07	47.7500	47.7500	45.8000	45.8500	-5.366%	3	506	-96.794%
2026-04-02	49.8000	49.8000	48.1500	48.4500	+3.415%	19	486	-96.966%
2026-04-01	46.8500	46.8500	46.8500	46.8500	-11.185%	2	486	-96.862%
2026-03-31	52.7500	52.7500	52.7500	52.7500	+0.095%	1	485	-97.213%
2026-03-27	51.4500	52.7000	51.4500	52.7000	+25.178%	3	484	-97.211%
2026-03-25	44.0000	44.0000	42.0500	42.1000	+4.337%	6	486	-96.508%
2026-03-24	39.6000	40.3500	39.4300	40.3500	-1.103%	139	484	-96.357%
2026-03-23	39.7000	41.4000	39.6500	40.8000	-11.688%	52	390	-96.397%
2026-03-20	46.2000	46.2000	46.2000	46.2000	+11.864%	2	419	-96.818%
2026-03-19	41.3000	41.3000	41.3000	41.3000	-6.476%	12	417	-96.441%
2026-03-18	42.1500	44.1600	42.1500	44.1600	-3.475%	24	405	-96.671%
2026-03-17	45.7000	46.3000	45.7000	45.7500	-6.880%	22	403	-96.787%
2026-03-16	49.3200	49.3200	49.1000	49.1300	-6.151%	265	389	-97.008%
2026-03-13	52.3500	52.3500	52.3500	52.3500	+6.079%	2	254	-97.192%
2026-03-10	49.3000	49.4500	49.3000	49.3500	-21.015%	3	252	-97.021%
2026-03-09	62.4800	62.4800	62.4800	62.4800	+33.078%	2	250	-97.647%
2026-03-04	47.0500	47.0500	46.9500	46.9500	-9.971%	2	250	-96.869%
2026-03-03	52.1500	52.1500	52.1500	52.1500	+15.376%	1	248	-97.181%
2026-03-02	45.8000	45.8500	45.2000	45.2000	+3.908%	7	247	-96.748%
2026-02-27	44.0000	44.0000	42.0500	43.5000	+1.493%	27	240	-96.621%
2026-02-26	40.9500	43.0000	40.9500	42.8600	+13.236%	15	216	-96.570%
2026-02-25	36.5000	38.0500	36.5000	37.8500	-1.943%	4	206	-96.116%
2026-02-24	40.9500	40.9500	38.6000	38.6000	-7.323%	3	206	-96.192%
2026-02-23	39.0500	41.6500	39.0500	41.6500	+6.522%	7	203	-96.471%
2026-02-20	42.2300	42.2300	39.1000	39.1000	-11.136%	28	200	-96.240%
2026-02-19	43.9500	44.3300	43.9500	44.0000	+9.046%	4	188	-96.659%
2026-02-18	44.1400	44.1400	40.3500	40.3500	-6.920%	7	185	-96.357%
2026-02-17	45.9500	46.1500	43.3500	43.3500	+1.002%	20	184	-96.609%
2026-02-13	42.9200	42.9200	42.9200	42.9200	-4.410%	1	166	-96.575%
2026-02-12	43.3500	46.3500	43.3500	44.9000	+3.456%	9	166	-96.726%
2026-02-11	44.4000	44.4000	43.4000	43.4000	-9.734%	3	157	-96.613%
2026-02-10	48.0800	48.0800	48.0800	48.0800	+1.778%	10	154	-96.943%
2026-02-06	47.2400	47.2400	47.2400	47.2400	-13.082%	1	154	-96.888%
2026-02-05	54.1500	54.4000	53.8000	54.3500	-1.451%	46	154	-97.295%
2026-02-04	53.6500	55.1500	53.5500	55.1500	+24.072%	28	108	-97.335%
2026-02-03	43.9000	44.4500	43.9000	44.4500	+5.582%	3	108	-96.693%
2026-02-02	42.1000	42.1000	41.9500	42.1000	+2.433%	9	109	-96.508%
2026-01-30	40.6500	41.1500	40.6500	41.1000	+1.232%	8	109	-96.423%
2026-01-29	38.4500	42.2900	38.4500	40.6000	-3.241%	5	101	-96.379%
2026-01-28	40.2200	41.9700	39.7500	41.9600	+0.938%	27	101	-96.497%
2026-01-27	41.5700	41.5700	41.5700	41.5700	-23.571%	1	110	-96.464%
2026-01-14	54.9800	54.9800	54.3900	54.3900	+11.113%	20	110	-97.297%
2026-01-09	48.8000	49.0500	48.8000	48.9500	-9.099%	12	100	-96.997%
2026-01-06	53.8500	53.8500	53.8500	53.8500	-37.311%	90	90	-97.270%
2025-11-04	85.6000	85.9000	85.6000	85.9000	0.000%	2	1	-98.289%