Dark

LRCX20260918P250
LRCX Sep 18 2026 250.00 Put (LRCX260918P00250000)
option OPRA

EOD

Aug 13, 2026

2.30-24.092%(-0.73)1,037

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1000	3.1000	1.8800	2.3000	-24.092%	1,037	2,494	0.000%
2026-08-12	3.6100	4.0000	2.8000	3.0300	-35.118%	228	2,494	-24.092%
2026-08-11	5.1500	5.5000	4.6700	4.6700	-23.693%	365	2,485	-50.749%
2026-08-10	6.4000	6.7500	5.9000	6.1200	-13.191%	197	2,341	-62.418%
2026-08-07	7.8000	8.8000	7.0000	7.0500	-18.872%	103	2,258	-67.376%
2026-08-06	12.1000	12.1000	8.4500	8.6900	-12.663%	53	2,316	-73.533%
2026-08-05	10.2800	11.0000	8.9000	9.9500	-5.508%	192	2,314	-76.884%
2026-08-04	11.1600	11.6300	10.4000	10.5300	-27.078%	365	2,318	-78.158%
2026-08-03	17.9800	18.3500	14.2500	14.4400	0.000%	216	2,325	-84.072%
2026-07-31	11.8500	14.9400	11.1800	14.4400	-1.835%	90	2,243	-84.072%
2026-07-30	11.2000	15.6000	11.2000	14.7100	-50.220%	224	2,227	-84.364%
2026-07-29	26.8600	31.1000	26.7500	29.5500	+14.137%	169	2,216	-92.217%
2026-07-28	24.6400	28.4800	24.6400	25.8900	+32.769%	146	2,242	-91.116%
2026-07-27	16.8600	22.9600	16.8500	19.5000	+11.111%	221	2,220	-88.205%
2026-07-24	16.2500	17.8800	15.0000	17.5500	+13.226%	366	2,157	-86.895%
2026-07-23	16.8800	16.9700	15.3000	15.5000	-7.793%	46	1,952	-85.161%
2026-07-22	17.6800	17.8000	16.3700	16.8100	-3.112%	110	1,953	-86.318%
2026-07-21	17.5500	17.6000	16.6100	17.3500	-13.250%	29	1,906	-86.744%
2026-07-20	17.2000	20.0000	16.8000	20.0000	+1.574%	92	1,903	-88.500%
2026-07-17	19.8600	20.0900	16.9500	19.6900	+17.904%	144	1,849	-88.319%
2026-07-16	14.9000	16.7000	14.2800	16.7000	+25.094%	178	1,735	-86.228%
2026-07-15	15.9700	16.1300	13.3500	13.3500	+1.521%	17	1,749	-82.772%
2026-07-14	12.0000	13.1500	12.0000	13.1500	-13.770%	3	1,746	-82.510%
2026-07-13	14.7000	15.2500	13.7100	15.2500	+22.000%	38	1,746	-84.918%
2026-07-10	13.6900	13.7800	12.5000	12.5000	-2.496%	8	1,724	-81.600%
2026-07-09	11.8000	12.8200	11.6000	12.8200	-26.152%	12	1,723	-82.059%
2026-07-08	18.0000	18.0000	15.8100	17.3600	-3.663%	966	1,656	-86.751%
2026-07-07	17.9000	19.9500	17.6000	18.0200	+33.481%	127	1,164	-87.236%
2026-07-06	11.9000	13.5000	11.9000	13.5000	-4.255%	4	1,165	-82.963%
2026-07-02	11.5100	14.6500	11.2800	14.1000	+56.319%	29	1,153	-83.688%
2026-07-01	7.8000	9.0200	7.8000	9.0200	+53.663%	17	1,153	-74.501%
2026-06-30	6.2500	6.2500	5.6500	5.8700	-18.811%	56	1,137	-60.818%
2026-06-29	8.3000	8.3000	7.2300	7.2300	-20.462%	10	1,101	-68.188%
2026-06-26	9.0500	9.0900	9.0500	9.0900	+11.125%	3	1,101	-74.697%
2026-06-25	8.7200	8.7200	8.1800	8.1800	-20.039%	13	1,101	-71.883%
2026-06-24	10.6500	10.6500	9.4000	10.2300	-0.195%	22	1,106	-77.517%
2026-06-23	10.4000	10.6000	9.9100	10.2500	+36.303%	10	1,095	-77.561%
2026-06-22	8.0000	8.1000	7.5200	7.5200	-12.558%	7	1,093	-69.415%
2026-06-18	8.4100	8.6000	8.4000	8.6000	+4.242%	7	1,096	-73.256%
2026-06-17	8.0900	8.2600	7.8300	8.2500	-9.836%	19	1,096	-72.121%
2026-06-16	8.3500	9.3700	8.3500	9.1500	+5.052%	62	1,096	-74.863%
2026-06-15	9.9200	9.9200	8.7100	8.7100	-29.531%	11	1,106	-73.594%
2026-06-11	13.0000	13.0000	12.3600	12.3600	-28.140%	2	1,110	-81.392%
2026-06-10	14.6900	17.2000	14.6900	17.2000	-5.234%	3	1,112	-86.628%
2026-06-09	13.0000	18.1500	13.0000	18.1500	+16.049%	47	1,112	-87.328%
2026-06-08	16.5800	16.5800	14.3000	15.6400	-18.964%	332	1,156	-85.294%
2026-06-05	18.6700	19.3000	18.6700	19.3000	+50.429%	4	1,010	-88.083%
2026-06-04	15.8700	15.8700	12.7000	12.8300	-0.388%	4	1,012	-82.073%
2026-06-03	12.5700	12.8800	12.5700	12.8800	-4.593%	2	1,012	-82.143%
2026-06-02	14.0000	14.0000	13.5000	13.5000	-17.933%	8	1,011	-82.963%
2026-06-01	17.3800	17.3800	16.1600	16.4500	+0.920%	6	1,010	-86.018%
2026-05-29	15.1200	16.4300	15.1200	16.3000	+1.875%	30	1,007	-85.890%
2026-05-28	16.6000	17.5500	16.0000	16.0000	+0.313%	8	998	-85.625%
2026-05-27	14.8400	16.4000	14.7800	15.9500	+0.251%	34	997	-85.580%
2026-05-26	15.9800	16.7500	15.7200	15.9100	-14.232%	59	1,006	-85.544%
2026-05-22	18.3000	18.5500	18.3000	18.5500	-8.440%	4	970	-87.601%
2026-05-21	21.2000	21.2000	20.2600	20.2600	-10.749%	12	974	-88.648%
2026-05-20	24.6000	24.6000	22.7000	22.7000	-14.501%	3	974	-89.868%
2026-05-19	27.7500	27.7500	26.2500	26.5500	-1.301%	3	963	-91.337%
2026-05-18	22.3500	26.9000	22.3500	26.9000	+13.983%	463	963	-91.450%
2026-05-15	25.0000	25.4000	23.4000	23.6000	+12.381%	61	963	-90.254%
2026-05-14	21.1100	21.8300	21.0000	21.0000	-3.493%	46	543	-89.048%
2026-05-13	23.2500	23.2500	21.7600	21.7600	-2.202%	42	540	-89.430%
2026-05-08	22.5000	22.5500	21.5000	22.2500	-8.624%	42	540	-89.663%
2026-05-07	23.1000	24.8500	22.7500	24.3500	+8.222%	60	535	-90.554%
2026-05-06	22.5000	22.7000	22.2000	22.5000	-13.793%	32	525	-89.778%
2026-05-05	27.5000	27.5000	25.6500	26.1000	-19.444%	58	540	-91.188%
2026-05-01	32.8500	33.2500	32.4000	32.4000	-2.410%	46	555	-92.901%
2026-04-30	36.5500	36.5500	33.1500	33.2000	-16.267%	125	555	-93.072%
2026-04-29	37.0000	39.7000	37.0000	39.6500	+9.834%	69	502	-94.199%
2026-04-28	37.4800	39.8500	36.0000	36.1000	+7.601%	137	500	-93.629%
2026-04-27	32.4000	33.5500	32.4000	33.5500	+15.015%	49	481	-93.145%
2026-04-24	29.3000	29.3000	29.1700	29.1700	-17.107%	3	447	-92.115%
2026-04-23	31.6200	35.1900	30.0000	35.1900	+8.477%	129	449	-93.464%
2026-04-22	32.5600	32.5600	32.4400	32.4400	-5.146%	2	484	-92.910%
2026-04-21	34.4500	34.4500	34.1000	34.2000	+4.908%	8	476	-93.275%
2026-04-20	31.7500	32.6500	31.7500	32.6000	+3.132%	87	476	-92.945%
2026-04-17	32.1500	32.1500	31.6000	31.6100	-7.438%	44	415	-92.724%
2026-04-16	33.6000	34.4500	33.0800	34.1500	+0.678%	10	410	-93.265%
2026-04-15	33.7800	34.0000	33.3500	33.9200	+9.702%	6	406	-93.219%
2026-04-14	30.9200	30.9200	30.9200	30.9200	-9.458%	1	402	-92.561%
2026-04-13	34.7500	34.8500	34.1500	34.1500	+1.788%	25	402	-93.265%
2026-04-10	34.7500	34.7500	33.5500	33.5500	-9.079%	14	396	-93.145%
2026-04-09	37.6300	37.6300	36.9000	36.9000	-7.980%	7	390	-93.767%
2026-04-08	39.5600	40.1000	39.5600	40.1000	-25.465%	7	387	-94.264%
2026-04-07	54.4000	54.4000	53.7500	53.8000	+0.373%	5	389	-95.725%
2026-04-06	53.6000	53.6000	53.6000	53.6000	-3.074%	6	384	-95.709%
2026-04-02	55.9600	55.9600	55.0000	55.3000	+5.333%	12	372	-95.841%
2026-04-01	52.5000	52.5000	52.5000	52.5000	-10.714%	1	372	-95.619%
2026-03-31	61.3900	61.3900	58.8000	58.8000	-8.197%	63	371	-96.088%
2026-03-30	64.0500	64.0500	64.0500	64.0500	+6.661%	31	431	-96.409%
2026-03-27	59.9000	60.0500	59.9000	60.0500	+2.597%	2	401	-96.170%
2026-03-26	57.6200	58.5300	57.6200	58.5300	+28.355%	16	402	-96.070%
2026-03-24	45.0000	46.0500	44.5000	45.6000	-1.724%	33	388	-94.956%
2026-03-23	45.6500	47.2500	45.6500	46.4000	-7.845%	9	364	-95.043%
2026-03-20	50.3500	50.3500	50.3500	50.3500	+7.242%	3	358	-95.432%
2026-03-19	46.9500	46.9500	46.9500	46.9500	-2.492%	12	355	-95.101%
2026-03-18	49.1000	49.1000	48.1500	48.1500	-17.664%	21	343	-95.223%
2026-03-13	58.9500	58.9500	58.4800	58.4800	-5.372%	32	322	-96.067%
2026-03-05	55.9500	61.8000	55.6500	61.8000	+15.299%	3	291	-96.278%
2026-03-04	54.0000	54.0000	53.0000	53.6000	-4.541%	4	288	-95.709%
2026-03-03	56.1500	56.1500	56.1500	56.1500	+10.206%	1	286	-95.904%
2026-03-02	50.9500	50.9500	50.9500	50.9500	+4.406%	6	285	-95.486%
2026-02-27	48.1500	49.2000	48.1500	48.8000	+0.826%	18	291	-95.287%
2026-02-26	50.6500	50.6500	48.4000	48.4000	+12.689%	6	284	-95.248%
2026-02-25	42.0000	42.9500	42.0000	42.9500	-2.386%	5	284	-94.645%
2026-02-24	45.3000	45.3000	44.0000	44.0000	-6.283%	3	284	-94.773%
2026-02-23	46.9500	46.9500	46.9500	46.9500	+2.065%	2	283	-95.101%
2026-02-20	45.7000	46.0000	45.7000	46.0000	-7.202%	2	281	-95.000%
2026-02-19	49.5700	49.5700	49.5700	49.5700	+2.312%	1	279	-95.360%
2026-02-18	48.4500	48.4500	48.4500	48.4500	-1.824%	2	279	-95.253%
2026-02-13	49.3500	49.3500	49.3500	49.3500	-3.045%	1	278	-95.339%
2026-02-12	50.9000	50.9000	50.9000	50.9000	-3.872%	4	278	-95.481%
2026-02-06	52.9500	52.9500	52.9500	52.9500	+3.824%	12	274	-95.656%
2026-02-03	51.0000	51.0000	51.0000	51.0000	+8.120%	2	274	-95.490%
2026-02-02	47.7000	47.7000	47.1700	47.1700	+1.879%	4	274	-95.124%
2026-01-30	46.3500	46.3500	46.3000	46.3000	+0.718%	3	275	-95.032%
2026-01-29	45.0000	46.0000	45.0000	45.9700	-3.343%	7	272	-94.997%
2026-01-28	46.6800	47.6500	46.6800	47.5600	-10.196%	27	271	-95.164%
2026-01-26	52.9600	52.9600	52.9600	52.9600	-2.107%	15	280	-95.657%
2026-01-15	54.1000	54.1000	54.1000	54.1000	-3.047%	2	280	-95.749%
2026-01-09	56.7500	56.7500	55.8000	55.8000	-8.148%	261	280	-95.878%
2026-01-06	60.1000	60.7500	60.1000	60.7500	0.000%	21	20	-96.214%