Dark

LRCX20260918P280
LRCX Sep 18 2026 280.00 Put (LRCX260918P00280000)
option OPRA

EOD

Aug 13, 2026

6.28-23.879%(-1.97)757

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.0000	8.0000	5.3900	6.2800	-23.879%	757	4,073	0.000%
2026-08-12	9.0500	9.4500	7.6000	8.2500	-30.380%	77	4,073	-23.879%
2026-08-11	13.5000	13.5000	11.8500	11.8500	-18.557%	76	4,042	-47.004%
2026-08-10	12.8000	15.0500	12.8000	14.5500	-4.590%	38	3,983	-56.838%
2026-08-07	17.5800	17.7800	15.2500	15.2500	-14.757%	11	3,973	-58.820%
2026-08-06	21.3500	22.7500	17.8700	17.8900	-3.817%	12	3,972	-64.897%
2026-08-05	18.9100	20.7000	17.6500	18.6000	-5.344%	294	3,971	-66.237%
2026-08-04	20.7200	21.0000	19.5500	19.6500	-24.971%	154	3,899	-68.041%
2026-08-03	32.1000	32.1000	25.6000	26.1900	+4.551%	62	3,888	-76.021%
2026-07-31	22.1600	25.9200	22.1600	25.0500	-1.300%	651	3,872	-74.930%
2026-07-30	25.7600	27.1000	22.8300	25.3800	-44.122%	234	3,376	-75.256%
2026-07-29	42.7700	48.3700	41.0000	45.4200	+11.460%	37	3,342	-86.173%
2026-07-28	42.4200	43.4200	38.7500	40.7500	+27.943%	42	3,361	-84.589%
2026-07-27	27.3000	37.0000	27.3000	31.8500	+13.345%	69	3,370	-80.283%
2026-07-24	26.0000	28.4000	24.4500	28.1000	+8.915%	94	3,331	-77.651%
2026-07-23	26.0500	26.4000	24.5000	25.8000	-3.479%	154	3,300	-75.659%
2026-07-22	28.8500	29.3000	26.0800	26.7300	-1.908%	151	3,226	-76.506%
2026-07-21	27.8500	29.0000	26.5000	27.2500	-10.214%	186	3,183	-76.954%
2026-07-20	27.3000	30.5700	26.8500	30.3500	-1.301%	185	3,078	-79.308%
2026-07-17	32.2000	32.2000	27.4100	30.7500	+10.018%	69	3,054	-79.577%
2026-07-16	24.9000	27.9500	23.0000	27.9500	+9.393%	26	3,030	-77.531%
2026-07-15	25.8000	27.0500	25.5500	25.5500	+20.235%	15	3,025	-75.421%
2026-07-14	19.4000	21.2500	19.4000	21.2500	-14.830%	11	3,031	-70.447%
2026-07-13	24.6400	24.9500	22.9300	24.9500	+20.999%	56	3,031	-74.830%
2026-07-10	22.4500	23.0000	20.3600	20.6200	-3.959%	71	3,020	-69.544%
2026-07-09	19.2500	21.4700	19.0300	21.4700	-18.520%	35	3,027	-70.750%
2026-07-08	25.9500	26.5000	25.9500	26.3500	-9.605%	53	3,026	-76.167%
2026-07-07	28.5300	31.2400	27.9900	29.1500	+34.332%	485	2,975	-78.456%
2026-07-06	20.0000	21.7000	19.3800	21.7000	-5.611%	28	2,611	-71.060%
2026-07-02	23.0000	24.3000	21.9000	22.9900	+52.252%	7	2,601	-72.684%
2026-07-01	12.0000	15.6500	12.0000	15.1000	+48.039%	137	2,601	-58.411%
2026-06-30	10.6600	10.6600	9.9000	10.2000	-18.400%	19	2,545	-38.431%
2026-06-29	13.3500	13.6500	12.4800	12.5000	-21.875%	9	2,537	-49.760%
2026-06-26	14.9500	16.0000	14.9500	16.0000	+13.154%	29	2,536	-60.750%
2026-06-25	14.4000	14.9500	14.1400	14.1400	-16.921%	9	2,521	-55.587%
2026-06-24	16.6000	17.0200	16.3000	17.0200	-0.117%	8	2,521	-63.102%
2026-06-23	17.0500	17.5500	16.6300	17.0400	+31.991%	86	2,513	-63.146%
2026-06-22	12.5000	13.4300	12.4300	12.9100	-7.389%	17	2,435	-51.356%
2026-06-18	14.1100	14.1700	13.7000	13.9400	-12.875%	13	2,431	-54.950%
2026-06-17	13.7200	16.0000	13.7200	16.0000	+1.716%	25	2,431	-60.750%
2026-06-16	13.6500	15.8500	13.6500	15.7300	+11.798%	41	2,431	-60.076%
2026-06-15	15.0000	15.3000	13.8500	14.0700	-22.265%	79	2,425	-55.366%
2026-06-12	19.3000	19.5500	18.0500	18.1000	-12.518%	81	2,475	-65.304%
2026-06-11	22.8000	23.5500	20.6900	20.6900	-25.682%	62	2,461	-69.647%
2026-06-10	27.1000	27.8400	27.0100	27.8400	-2.895%	18	2,413	-77.443%
2026-06-09	22.5000	28.6700	22.5000	28.6700	+11.774%	4	2,409	-78.096%
2026-06-08	24.9500	25.6500	24.7700	25.6500	-12.457%	45	2,407	-75.517%
2026-06-05	25.9000	30.2000	25.8500	29.3000	+35.085%	36	2,412	-78.567%
2026-06-04	23.7000	24.0500	21.5000	21.6900	-0.276%	11	2,413	-71.047%
2026-06-03	22.2000	22.3000	21.0800	21.7500	-5.022%	8	2,415	-71.126%
2026-06-02	24.2500	24.3500	22.7300	22.9000	-17.029%	140	2,413	-72.576%
2026-06-01	27.6000	27.6000	27.6000	27.6000	+5.545%	1	2,357	-77.246%
2026-05-29	26.4900	27.1500	26.1500	26.1500	-4.562%	576	2,356	-75.985%
2026-05-28	27.3500	27.4300	27.3500	27.4000	+3.945%	12	1,940	-77.080%
2026-05-27	26.8000	26.8500	26.3000	26.3600	-4.493%	12	1,946	-76.176%
2026-05-26	26.8500	27.6000	26.8500	27.6000	-16.109%	71	1,949	-77.246%
2026-05-21	32.9000	32.9000	32.9000	32.9000	-20.049%	1	1,931	-80.912%
2026-05-18	39.2500	41.1500	39.1500	41.1500	+11.367%	5	1,931	-84.739%
2026-05-15	39.4500	39.4500	36.9500	36.9500	-9.547%	27	1,931	-83.004%
2026-05-12	38.7000	40.8500	38.7000	40.8500	+19.619%	3	1,930	-84.627%
2026-05-11	34.4800	34.4800	34.1500	34.1500	-10.719%	8	1,930	-81.611%
2026-05-07	36.3500	38.2500	36.3500	38.2500	+8.173%	7	1,930	-83.582%
2026-05-06	35.6000	35.6000	34.2300	35.3600	-14.383%	1,013	1,926	-82.240%
2026-05-05	40.9500	41.4700	40.3500	41.3000	-17.068%	823	922	-84.794%
2026-05-04	49.8000	49.8000	49.8000	49.8000	+1.117%	1	106	-87.390%
2026-05-01	51.1000	51.1000	49.2500	49.2500	-1.892%	3	104	-87.249%
2026-04-30	51.2000	51.5000	50.2000	50.2000	+2.345%	8	104	-87.490%
2026-04-27	49.0500	49.0500	49.0500	49.0500	+11.099%	2	102	-87.197%
2026-04-24	43.8500	44.1500	43.8100	44.1500	-8.875%	6	100	-85.776%
2026-04-23	47.6500	48.4500	47.6500	48.4500	+1.254%	13	97	-87.038%
2026-04-22	50.2000	50.2000	47.8500	47.8500	-4.300%	3	96	-86.876%
2026-04-21	50.2500	50.2500	50.0000	50.0000	+4.167%	4	93	-87.440%
2026-04-20	47.8000	48.0500	47.8000	48.0000	+1.480%	6	93	-86.917%
2026-04-17	47.5000	47.9500	46.9500	47.3000	-6.522%	43	91	-86.723%
2026-04-16	50.6000	50.6000	50.6000	50.6000	+10.480%	1	71	-87.589%
2026-04-14	45.6000	45.8000	45.6000	45.8000	-6.854%	15	70	-86.288%
2026-04-13	50.7500	51.2000	49.0700	49.1700	-0.162%	82	55	-87.228%
2026-04-10	50.6500	50.6500	48.9500	49.2500	-7.425%	9	23	-87.249%
2026-04-09	54.2500	54.2500	53.2000	53.2000	-30.819%	9	19	-88.195%
2026-03-03	76.9000	76.9000	76.9000	76.9000	+10.647%	1	15	-91.834%
2026-02-17	69.1500	69.5000	69.1500	69.5000	+2.887%	2	15	-90.964%
2026-02-02	67.9000	67.9000	67.5500	67.5500	-3.843%	2	14	-90.703%
2026-01-30	70.2500	70.2500	70.2500	70.2500	-8.290%	1	13	-91.060%
2026-01-12	76.5000	76.6000	76.5000	76.6000	-0.260%	2	12	-91.802%
2026-01-09	76.8500	77.1500	76.8000	76.8000	-12.578%	12	11	-91.823%
2026-01-07	87.6000	87.8500	87.6000	87.8500	0.000%	2	1	-92.851%