Dark

LRCX20260918P260
LRCX Sep 18 2026 260.00 Put (LRCX260918P00260000)
option OPRA

EOD

Aug 13, 2026

3.28-23.543%(-1.01)391

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.2000	4.2000	2.7300	3.2800	-23.543%	391	1,279	0.000%
2026-08-12	4.2000	4.8600	4.0500	4.2900	-36.819%	186	1,279	-23.543%
2026-08-11	6.9500	7.2200	6.6000	6.7900	-18.974%	43	1,208	-51.694%
2026-08-10	8.5700	9.0500	8.1000	8.3800	-9.111%	132	1,216	-60.859%
2026-08-07	11.1700	11.4200	9.2200	9.2200	-18.838%	44	1,149	-64.425%
2026-08-06	12.7000	12.7000	11.0600	11.3600	-2.069%	50	1,123	-71.127%
2026-08-05	13.0000	14.0000	11.2300	11.6000	-12.978%	38	1,131	-71.724%
2026-08-04	13.8800	15.0000	13.1000	13.3300	-24.261%	83	1,113	-75.394%
2026-08-03	22.0000	22.0500	17.5500	17.6000	-4.865%	418	1,111	-81.364%
2026-07-31	13.7700	18.5000	13.7700	18.5000	+4.049%	46	1,000	-82.270%
2026-07-30	18.1500	18.9000	15.9900	17.7800	-48.523%	145	981	-81.552%
2026-07-29	30.5100	36.0000	30.5100	34.5400	+17.763%	24	965	-90.504%
2026-07-28	31.6000	34.0500	28.5500	29.3300	+28.359%	15	951	-88.817%
2026-07-27	21.1500	27.4500	21.1500	22.8500	+25.137%	172	947	-85.646%
2026-07-24	19.6100	19.9000	18.2600	18.2600	-4.147%	32	848	-82.037%
2026-07-23	18.6000	19.5000	18.0500	19.0500	-2.558%	136	841	-82.782%
2026-07-22	21.6000	21.9600	19.3900	19.5500	-4.634%	138	783	-83.223%
2026-07-21	19.7000	20.9500	19.7000	20.5000	-11.447%	38	727	-84.000%
2026-07-20	20.2000	23.2500	19.9200	23.1500	-0.216%	54	700	-85.832%
2026-07-17	24.2500	24.3100	20.0400	23.2000	+25.405%	273	660	-85.862%
2026-07-16	19.0000	19.0000	17.1500	18.5000	+6.936%	152	575	-82.270%
2026-07-15	15.6000	19.1800	15.5500	17.3000	+10.897%	8	520	-81.040%
2026-07-14	14.9000	15.6000	14.9000	15.6000	-9.827%	4	519	-78.974%
2026-07-13	17.4400	17.4400	16.1000	17.3000	+18.331%	14	517	-81.040%
2026-07-10	16.5500	16.5500	14.6200	14.6200	-3.498%	27	511	-77.565%
2026-07-09	14.0100	15.1500	14.0100	15.1500	-19.415%	10	511	-78.350%
2026-07-08	19.2400	20.2000	18.7000	18.8000	-12.558%	141	508	-82.553%
2026-07-07	21.4000	23.1300	20.5200	21.5000	+37.380%	65	462	-84.744%
2026-07-06	14.4600	15.6500	13.8000	15.6500	-11.831%	44	411	-79.042%
2026-07-02	12.1500	17.7500	12.1500	17.7500	+62.844%	32	361	-81.521%
2026-07-01	9.1200	11.0000	9.0000	10.9000	+47.897%	21	361	-69.908%
2026-06-30	7.8000	7.8000	7.2100	7.3700	-19.891%	11	349	-55.495%
2026-06-29	9.6000	9.6000	9.2000	9.2000	-22.363%	3	349	-64.348%
2026-06-26	10.7000	11.9000	10.0900	11.8500	+17.910%	7	347	-72.321%
2026-06-25	10.8000	10.8000	9.8700	10.0500	-12.609%	11	347	-67.363%
2026-06-24	11.8500	11.9000	11.5000	11.5000	-8.367%	5	351	-71.478%
2026-06-23	12.1000	12.5500	11.8300	12.5500	+34.946%	5	351	-73.865%
2026-06-22	9.7500	9.7500	8.7000	9.3000	-6.061%	51	350	-64.731%
2026-06-18	10.0600	10.2000	9.8000	9.9000	-8.756%	46	289	-66.869%
2026-06-17	10.0500	10.8500	10.0500	10.8500	-4.991%	13	289	-69.770%
2026-06-16	9.5500	11.4200	9.5500	11.4200	+14.544%	32	289	-71.278%
2026-06-15	10.9500	11.6000	9.9700	9.9700	-25.984%	40	286	-67.101%
2026-06-12	13.7400	13.7400	12.4500	13.4700	-21.366%	12	273	-75.650%
2026-06-11	17.3500	17.4500	17.1300	17.1300	-13.833%	40	281	-80.852%
2026-06-10	16.8200	19.9500	16.8200	19.8800	-2.117%	12	306	-83.501%
2026-06-09	16.0000	20.3500	15.7800	20.3100	+9.488%	77	306	-83.850%
2026-06-08	20.0000	20.0100	17.9700	18.5500	-0.269%	36	289	-82.318%
2026-06-05	18.5500	18.6000	18.5500	18.6000	+8.455%	6	261	-82.366%
2026-06-04	17.1000	17.1500	17.1000	17.1500	+14.333%	20	261	-80.875%
2026-06-03	15.8000	15.9000	15.0000	15.0000	-9.366%	37	261	-78.133%
2026-06-02	17.2300	17.2300	16.5500	16.5500	-15.776%	8	261	-80.181%
2026-06-01	19.8000	19.9000	19.5000	19.6500	+1.550%	12	259	-83.308%
2026-05-29	18.5000	19.5000	18.5000	19.3500	+1.203%	27	259	-83.049%
2026-05-28	19.5800	20.6000	19.1200	19.1200	+0.791%	49	257	-82.845%
2026-05-27	19.7500	19.7500	18.8400	18.9700	-3.214%	43	216	-82.710%
2026-05-26	19.6000	20.2500	19.2000	19.6000	-19.008%	37	218	-83.265%
2026-05-21	24.4000	24.4000	24.2000	24.2000	-9.533%	11	223	-86.446%
2026-05-20	26.6000	26.9500	26.5800	26.7500	-9.811%	13	223	-87.738%
2026-05-18	28.4500	29.7000	28.4400	29.6600	+6.499%	18	234	-88.941%
2026-05-15	29.1000	29.1000	27.8000	27.8500	+7.946%	30	234	-88.223%
2026-05-13	25.6500	25.8000	25.6500	25.8000	-8.185%	36	245	-87.287%
2026-05-12	28.1000	28.1000	28.1000	28.1000	+7.457%	1	212	-88.327%
2026-05-08	26.4500	26.6000	25.8000	26.1500	-9.043%	34	212	-87.457%
2026-05-07	26.8500	29.1000	26.7000	28.7500	+7.597%	52	225	-88.591%
2026-05-06	26.6000	26.7200	26.5000	26.7200	-11.844%	8	257	-87.725%
2026-05-05	32.2500	32.7400	30.3100	30.3100	-18.957%	9	262	-89.178%
2026-05-04	36.5000	38.0500	36.4500	37.4000	-2.604%	17	264	-91.230%
2026-05-01	38.9500	39.0600	38.4000	38.4000	-0.518%	30	267	-91.458%
2026-04-30	40.8000	40.8000	38.3000	38.6000	-13.839%	38	267	-91.503%
2026-04-29	43.6500	44.8000	43.6500	44.8000	+3.464%	8	232	-92.679%
2026-04-28	43.5000	45.3500	42.8500	43.3000	+12.878%	27	235	-92.425%
2026-04-27	36.3800	39.0300	36.3800	38.3600	+9.569%	186	222	-91.449%
2026-04-24	33.9400	35.3000	33.4300	35.0100	-12.650%	48	240	-90.631%
2026-04-23	36.5700	40.0800	35.5000	40.0800	+9.210%	133	235	-91.816%
2026-04-22	39.6500	39.6500	36.7000	36.7000	-7.089%	21	175	-91.063%
2026-04-21	37.5000	39.5000	37.5000	39.5000	+5.333%	18	180	-91.696%
2026-04-20	37.3500	37.6500	36.5700	37.5000	+1.764%	10	180	-91.253%
2026-04-17	36.8500	37.3500	36.2500	36.8500	-5.875%	57	182	-91.099%
2026-04-16	38.7500	39.3000	38.2000	39.1500	+2.621%	16	152	-91.622%
2026-04-15	38.1500	38.1500	38.1500	38.1500	+7.163%	1	146	-91.402%
2026-04-14	35.0500	35.9900	35.0500	35.6000	-8.835%	18	146	-90.787%
2026-04-13	39.6000	39.9500	39.0000	39.0500	+0.904%	63	144	-91.601%
2026-04-10	39.5000	39.5000	38.0200	38.7000	-7.527%	36	138	-91.525%
2026-04-09	42.6000	42.6000	41.8500	41.8500	-10.539%	16	136	-92.162%
2026-04-08	46.8500	46.8500	46.7800	46.7800	-28.141%	5	120	-92.988%
2026-03-31	65.2500	65.4000	64.9000	65.1000	-11.005%	7	120	-94.962%
2026-03-30	73.0500	73.1500	73.0500	73.1500	+37.759%	2	118	-95.516%
2026-03-25	53.1000	53.1000	53.1000	53.1000	+3.207%	3	117	-93.823%
2026-03-24	50.7500	51.4500	50.7000	51.4500	-10.209%	16	117	-93.625%
2026-03-20	57.3000	57.3000	57.3000	57.3000	+8.011%	4	105	-94.276%
2026-03-19	56.1500	56.1500	53.0500	53.0500	-19.352%	22	101	-93.817%
2026-03-13	65.8500	65.8500	65.7800	65.7800	+19.383%	3	79	-95.014%
2026-02-27	54.1000	55.4500	53.7500	55.1000	-1.870%	7	78	-94.047%
2026-02-26	56.1500	56.1500	56.1500	56.1500	+16.736%	2	76	-94.159%
2026-02-25	46.8100	48.1000	46.8100	48.1000	-2.828%	3	76	-93.181%
2026-02-24	51.1000	51.1000	49.5000	49.5000	-4.624%	4	76	-93.374%
2026-02-23	51.9000	51.9000	51.9000	51.9000	+1.071%	2	73	-93.680%
2026-02-20	51.3000	51.3500	51.3000	51.3500	-7.394%	2	71	-93.612%
2026-02-17	55.4500	55.4500	55.4500	55.4500	+0.090%	2	70	-94.085%
2026-02-13	55.4000	55.4000	55.4000	55.4000	-2.807%	1	68	-94.079%
2026-02-12	57.0000	57.0000	57.0000	57.0000	+0.441%	4	68	-94.246%
2026-02-03	57.1500	57.1500	56.7500	56.7500	+9.135%	5	64	-94.220%
2026-01-29	52.0000	52.0000	52.0000	52.0000	-2.549%	1	60	-93.692%
2026-01-28	52.5700	53.8000	52.5700	53.3600	-0.448%	47	60	-93.853%
2026-01-27	53.6000	53.6000	53.6000	53.6000	-15.987%	1	22	-93.881%
2026-01-09	63.5500	63.9500	63.5500	63.8000	0.000%	23	22	-94.859%