Dark

LRCX20260918P270
LRCX Sep 18 2026 270.00 Put (LRCX260918P00270000)
option OPRA

EOD

Aug 13, 2026

4.70-22.442%(-1.36)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.0200	6.0200	3.8500	4.7000	-22.442%	413	2,604	0.000%
2026-08-12	6.7500	6.7500	5.5600	6.0600	-32.667%	99	2,604	-22.442%
2026-08-11	10.0800	10.1000	8.7200	9.0000	-19.643%	25	2,610	-47.778%
2026-08-10	10.0000	12.0000	10.0000	11.2000	-7.438%	51	2,612	-58.036%
2026-08-07	13.1000	14.5200	12.0000	12.1000	-16.147%	207	2,614	-61.157%
2026-08-06	17.5500	17.5500	13.9400	14.4300	-6.360%	17	2,570	-67.429%
2026-08-05	15.6400	16.7000	14.2000	15.4100	-4.877%	112	2,571	-69.500%
2026-08-04	17.0500	17.2000	16.1800	16.2000	-25.000%	88	2,565	-70.988%
2026-08-03	27.1600	27.1600	21.4000	21.6000	+2.128%	159	2,563	-78.241%
2026-07-31	16.0200	21.6500	16.0200	21.1500	+2.670%	1,170	2,501	-77.778%
2026-07-30	21.3000	22.7000	19.3200	20.6000	-48.985%	214	1,900	-77.184%
2026-07-29	36.9600	41.9000	36.9600	40.3800	+17.829%	191	1,798	-88.361%
2026-07-28	34.9000	37.8100	34.2700	34.2700	+26.926%	46	1,837	-86.285%
2026-07-27	23.6900	32.0700	23.6900	27.0000	+13.589%	90	1,833	-82.593%
2026-07-24	21.5000	23.7700	21.3700	23.7700	+7.703%	85	1,778	-80.227%
2026-07-23	22.7500	22.7500	21.2000	22.0700	-2.475%	140	1,712	-78.704%
2026-07-22	25.0500	25.0900	22.5000	22.6300	-6.680%	282	1,629	-79.231%
2026-07-21	24.5500	24.8600	22.8500	24.2500	-9.447%	64	1,430	-80.619%
2026-07-20	23.8500	26.7800	23.3500	26.7800	-0.446%	85	1,409	-82.450%
2026-07-17	26.7500	26.9000	23.7500	26.9000	+17.365%	97	1,361	-82.528%
2026-07-16	21.2000	22.9200	21.1700	22.9200	+7.859%	10	1,327	-79.494%
2026-07-15	17.7500	23.0100	17.7500	21.2500	+16.120%	14	1,331	-77.882%
2026-07-14	17.3500	18.3000	17.3500	18.3000	-13.679%	6	1,326	-74.317%
2026-07-13	20.3500	21.2000	20.3500	21.2000	+22.190%	28	1,323	-77.830%
2026-07-10	19.0500	19.2200	17.3500	17.3500	-4.302%	34	1,312	-72.911%
2026-07-09	16.6800	18.1300	16.3500	18.1300	-21.174%	76	1,298	-74.076%
2026-07-08	23.2300	23.5000	22.3600	23.0000	-8.476%	15	1,278	-79.565%
2026-07-07	24.9000	26.6500	24.4600	25.1300	+37.699%	52	1,276	-81.297%
2026-07-06	17.1100	18.2500	17.1100	18.2500	-9.429%	3	1,241	-74.247%
2026-07-02	17.8400	20.9000	17.8400	20.1500	+69.328%	286	1,012	-76.675%
2026-07-01	11.5000	11.9000	11.0000	11.9000	+43.894%	4	1,012	-60.504%
2026-06-30	9.0100	9.0100	8.2500	8.2700	-21.238%	63	1,009	-43.168%
2026-06-29	11.4000	11.4500	10.5000	10.5000	-19.231%	4	980	-55.238%
2026-06-26	12.6500	13.0000	12.6500	13.0000	+11.111%	5	976	-63.846%
2026-06-25	12.1700	12.1700	11.7000	11.7000	-17.021%	4	974	-59.829%
2026-06-24	14.1000	14.1000	14.1000	14.1000	-4.794%	1	972	-66.667%
2026-06-23	14.5000	15.0000	14.0000	14.8100	+32.825%	13	971	-68.265%
2026-06-22	11.3500	11.4000	10.5000	11.1500	-7.469%	47	972	-57.848%
2026-06-18	12.0000	12.0500	11.8600	12.0500	+3.879%	3	970	-60.996%
2026-06-17	11.6000	11.6000	11.6000	11.6000	-13.043%	1	970	-59.483%
2026-06-16	11.6500	13.3700	11.6500	13.3400	+8.016%	8	970	-64.768%
2026-06-15	12.5000	13.0000	11.7900	12.3500	-21.835%	50	972	-61.943%
2026-06-12	16.0500	16.2000	15.8000	15.8000	-12.755%	73	989	-70.253%
2026-06-11	19.9000	20.3500	17.9500	18.1100	-22.772%	15	1,047	-74.047%
2026-06-10	19.9000	23.8500	19.4000	23.4500	+0.257%	12	1,044	-79.957%
2026-06-09	18.6500	27.0500	18.6500	23.3900	+6.706%	15	1,042	-79.906%
2026-06-08	22.4000	22.4000	20.8000	21.9200	-0.364%	90	1,032	-78.558%
2026-06-05	22.1000	22.2200	22.0000	22.0000	+20.219%	25	1,030	-78.636%
2026-06-04	19.6000	20.3900	17.8000	18.3000	+6.087%	112	1,018	-74.317%
2026-06-03	18.8500	19.0700	17.2500	17.2500	-11.082%	80	1,000	-72.754%
2026-06-02	20.7700	20.7700	19.3500	19.4000	-16.199%	140	1,014	-75.773%
2026-06-01	23.7500	23.7500	22.3500	23.1500	+1.535%	37	1,041	-79.698%
2026-05-29	22.7400	23.2000	22.5500	22.8000	+0.220%	48	1,044	-79.386%
2026-05-28	24.2000	24.4000	22.7500	22.7500	+1.790%	25	1,069	-79.341%
2026-05-27	23.5500	23.5500	22.3500	22.3500	0.000%	63	1,075	-78.971%
2026-05-26	23.0000	23.8000	22.3000	22.3500	-18.875%	32	1,090	-78.971%
2026-05-21	28.3000	28.3000	27.5000	27.5500	-14.441%	55	1,102	-82.940%
2026-05-20	31.7000	32.2000	31.0500	32.2000	-12.142%	315	1,102	-85.404%
2026-05-19	39.0500	39.2000	36.5500	36.6500	+5.316%	49	891	-87.176%
2026-05-18	33.8500	36.3000	33.2000	34.8000	+7.807%	137	891	-86.494%
2026-05-15	33.8500	34.9500	32.2400	32.2800	+12.278%	61	891	-85.440%
2026-05-14	29.1300	29.1300	28.7000	28.7500	-10.991%	4	877	-83.652%
2026-05-12	35.6000	35.6000	32.2300	32.3000	+9.492%	5	877	-85.449%
2026-05-11	29.7000	29.8000	29.5000	29.5000	-4.376%	28	877	-84.068%
2026-05-08	30.4500	30.8500	30.4500	30.8500	-6.373%	2	879	-84.765%
2026-05-07	31.8500	33.4500	31.8500	32.9500	+6.290%	86	879	-85.736%
2026-05-06	30.7000	31.0000	30.2500	31.0000	-14.127%	3	820	-84.839%
2026-05-05	36.9000	36.9000	35.0000	36.1000	-15.949%	17	819	-86.981%
2026-05-04	43.6500	43.7500	42.9500	42.9500	-2.828%	6	810	-89.057%
2026-04-30	47.8500	47.9500	44.2000	44.2000	-14.091%	55	811	-89.367%
2026-04-29	48.8200	51.4500	48.4900	51.4500	+5.538%	610	795	-90.865%
2026-04-28	49.4000	51.4500	48.7500	48.7500	+9.085%	11	202	-90.359%
2026-04-27	44.3500	44.6900	44.3500	44.6900	+15.478%	4	202	-89.483%
2026-04-24	38.9800	40.4100	38.6000	38.7000	-16.216%	31	203	-87.855%
2026-04-23	42.5400	46.1900	41.5500	46.1900	+10.107%	5	218	-89.825%
2026-04-22	41.9500	41.9500	41.9500	41.9500	-1.871%	1	216	-88.796%
2026-04-20	42.3000	42.7500	42.3000	42.7500	+2.395%	6	216	-89.006%
2026-04-17	41.3500	42.0000	41.3500	41.7500	-6.390%	110	216	-88.743%
2026-04-16	43.5500	44.8500	43.4500	44.6000	+0.905%	27	179	-89.462%
2026-04-15	43.0000	46.5000	43.0000	44.2000	+8.466%	57	161	-89.367%
2026-04-14	42.3000	42.3000	40.7500	40.7500	-6.257%	3	130	-88.466%
2026-04-13	45.0000	45.4500	43.4700	43.4700	-0.412%	152	129	-89.188%
2026-04-10	43.8500	45.0000	43.4000	43.6500	-9.157%	21	75	-89.233%
2026-04-09	48.3500	48.3500	48.0000	48.0500	-28.920%	8	63	-90.219%
2026-04-07	67.6000	67.6000	67.6000	67.6000	+0.745%	1	61	-93.047%
2026-04-06	67.1000	67.1000	67.1000	67.1000	+1.405%	1	60	-92.996%
2026-04-01	67.3000	67.3000	65.6500	66.1700	+1.722%	9	59	-92.897%
2026-03-17	65.0500	65.0500	65.0500	65.0500	-11.012%	2	50	-92.775%
2026-03-13	73.1000	73.1000	73.1000	73.1000	+4.803%	2	48	-93.570%
2026-03-03	69.7500	69.7500	69.7500	69.7500	+12.864%	1	46	-93.262%
2026-02-27	61.8000	61.8000	61.8000	61.8000	-0.323%	2	46	-92.395%
2026-02-26	62.0000	62.0000	62.0000	62.0000	+14.497%	1	45	-92.419%
2026-02-25	52.6900	54.1500	52.6900	54.1500	-5.415%	2	45	-91.320%
2026-02-24	57.2500	57.2500	57.2500	57.2500	-4.583%	2	45	-91.790%
2026-02-23	60.0000	60.0000	60.0000	60.0000	+3.270%	2	45	-92.167%
2026-02-20	58.1000	58.1000	58.1000	58.1000	-6.966%	2	47	-91.910%
2026-02-17	62.4500	62.4500	62.4500	62.4500	+1.216%	1	47	-92.474%
2026-02-13	61.7000	61.7000	61.7000	61.7000	-6.586%	1	47	-92.382%
2026-02-06	66.0000	66.0500	66.0000	66.0500	-12.168%	2	47	-92.884%
2026-02-04	75.2000	75.2000	75.2000	75.2000	+23.705%	1	47	-93.750%
2026-02-02	60.2000	60.7900	60.2000	60.7900	-12.908%	6	46	-92.268%
2026-01-09	70.0500	70.6500	69.2000	69.8000	0.000%	64	40	-93.266%