Dark

LRCX20260918P290
LRCX Sep 18 2026 290.00 Put (LRCX260918P00290000)
option OPRA

EOD

Aug 13, 2026

8.47-23.000%(-2.53)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.7500	10.7500	7.3700	8.4700	-23.000%	89	1,753	0.000%
2026-08-12	11.3700	11.7000	10.3200	11.0000	-29.032%	86	1,753	-23.000%
2026-08-11	16.2300	16.2300	15.5000	15.5000	-15.989%	247	1,713	-45.355%
2026-08-10	18.7500	18.8000	18.2800	18.4500	-3.655%	13	1,528	-54.092%
2026-08-07	21.7300	21.7300	19.1500	19.1500	-14.699%	29	1,528	-55.770%
2026-08-06	27.8500	27.8500	22.1000	22.4500	-2.856%	8	1,527	-62.272%
2026-08-05	21.7500	24.4500	21.3900	23.1100	-3.708%	135	1,526	-63.349%
2026-08-04	25.5600	25.5600	23.5500	24.0000	-21.311%	42	1,450	-64.708%
2026-08-03	34.8300	34.8300	30.5000	30.5000	+0.927%	15	1,436	-72.230%
2026-07-31	28.9500	30.3500	26.6000	30.2200	+5.849%	28	1,424	-71.972%
2026-07-30	29.4000	31.9000	26.9500	28.5500	-43.173%	82	1,414	-70.333%
2026-07-29	52.3500	54.9300	48.3500	50.2400	+11.028%	80	1,379	-83.141%
2026-07-28	50.0700	50.0700	45.2500	45.2500	+23.634%	19	1,392	-81.282%
2026-07-27	34.3500	42.6000	33.9700	36.6000	+11.756%	73	1,391	-76.858%
2026-07-24	29.4600	32.7500	28.5500	32.7500	+10.792%	16	1,384	-74.137%
2026-07-23	30.6000	30.7600	28.9500	29.5600	-3.619%	256	1,375	-71.346%
2026-07-22	32.9500	33.0000	29.9000	30.6700	-2.943%	145	1,384	-72.383%
2026-07-21	32.1000	32.1500	30.2000	31.6000	-10.760%	163	1,333	-73.196%
2026-07-20	32.5600	35.4100	32.5600	35.4100	+0.283%	77	1,277	-76.080%
2026-07-17	37.6200	37.6200	32.2000	35.3100	+18.094%	28	1,260	-76.012%
2026-07-16	27.4100	29.9000	27.4100	29.9000	+3.819%	17	1,237	-71.672%
2026-07-15	27.4500	31.4500	27.4200	28.8000	+15.200%	20	1,234	-70.590%
2026-07-14	24.0200	25.3500	23.5300	25.0000	-11.127%	148	1,230	-66.120%
2026-07-13	27.7500	28.6200	27.2200	28.1300	+17.453%	86	1,093	-69.890%
2026-07-10	27.7500	27.7500	23.7300	23.9500	-3.349%	130	1,060	-64.635%
2026-07-09	23.1500	24.9500	22.0800	24.7800	-18.487%	29	1,033	-65.819%
2026-07-08	32.5400	32.5400	29.7000	30.4000	-7.739%	6	1,039	-72.138%
2026-07-07	33.7500	34.3000	32.2200	32.9500	+28.460%	412	1,037	-74.294%
2026-07-06	22.9300	25.6500	22.8500	25.6500	-3.208%	62	635	-66.979%
2026-07-02	19.0700	27.9000	19.0700	26.5000	+46.409%	16	588	-68.038%
2026-07-01	17.8000	18.1000	17.7500	18.1000	+51.718%	3	588	-53.204%
2026-06-30	12.4000	12.4000	11.7000	11.9300	-19.663%	4	586	-29.003%
2026-06-29	15.8000	15.8000	14.6500	14.8500	-15.385%	4	588	-42.963%
2026-06-26	17.5500	17.5500	17.5500	17.5500	+3.540%	1	588	-51.738%
2026-06-25	16.3700	17.0900	16.3700	16.9500	-18.313%	7	587	-50.029%
2026-06-24	19.2500	21.5000	18.9300	20.7500	+2.469%	138	587	-59.181%
2026-06-23	19.8500	20.7000	19.6600	20.2500	+29.393%	198	495	-58.173%
2026-06-22	14.7500	15.6500	14.6800	15.6500	-4.689%	5	399	-45.879%
2026-06-18	16.3800	16.4200	16.2000	16.4200	-3.012%	4	230	-48.417%
2026-06-17	16.4000	16.9300	16.4000	16.9300	-9.947%	201	230	-49.970%
2026-06-16	16.1500	18.8000	16.1500	18.8000	+13.253%	52	230	-54.947%
2026-06-15	17.8000	17.8000	16.3000	16.6000	-22.248%	56	239	-48.976%
2026-06-12	22.5500	22.5500	21.0000	21.3500	-21.738%	52	251	-60.328%
2026-06-11	26.5000	27.2800	26.5000	27.2800	-12.142%	2	273	-68.952%
2026-06-10	31.1000	31.2500	31.0500	31.0500	+12.094%	11	273	-72.721%
2026-06-09	24.9000	27.7000	24.9000	27.7000	-6.229%	21	266	-69.422%
2026-06-08	28.2000	29.6500	28.2000	29.5400	-16.199%	112	266	-71.327%
2026-06-05	31.5000	35.3100	30.0000	35.2500	+35.577%	25	305	-75.972%
2026-06-04	27.6500	27.8500	24.6500	26.0000	+2.767%	117	298	-67.423%
2026-06-03	25.7500	26.0000	24.7000	25.3000	-7.088%	20	290	-66.522%
2026-06-02	29.0000	29.0000	26.7500	27.2300	-12.161%	13	277	-68.895%
2026-06-01	32.6500	32.6500	30.8500	31.0000	+2.142%	35	278	-72.677%
2026-05-29	29.8000	31.4000	29.8000	30.3500	-0.817%	32	258	-72.092%
2026-05-28	32.3000	32.3000	30.5500	30.6000	-0.326%	40	273	-72.320%
2026-05-27	30.5000	31.8500	30.5000	30.7000	+3.020%	15	261	-72.410%
2026-05-26	31.2000	31.9000	29.8000	29.8000	-13.120%	9	265	-71.577%
2026-05-22	34.3000	34.3000	34.3000	34.3000	-9.379%	1	268	-75.306%
2026-05-21	37.8500	37.8500	37.8500	37.8500	-11.254%	1	268	-77.622%
2026-05-20	41.1500	42.6500	41.0500	42.6500	-6.878%	26	268	-80.141%
2026-05-18	45.0500	45.8000	44.9600	45.8000	+7.892%	4	259	-81.507%
2026-05-15	45.0500	45.0500	42.4000	42.4500	+9.832%	13	259	-80.047%
2026-05-14	39.6500	39.6500	38.2000	38.6500	-4.094%	27	247	-78.085%
2026-05-13	41.4500	41.8500	40.3000	40.3000	-11.136%	16	214	-78.983%
2026-05-12	44.1000	45.3500	44.1000	45.3500	+12.951%	4	214	-81.323%
2026-05-06	40.3500	40.5500	39.9000	40.1500	-15.116%	17	214	-78.904%
2026-05-05	46.2500	47.3000	45.8000	47.3000	-13.749%	51	210	-82.093%
2026-05-04	54.8400	54.8400	54.8400	54.8400	-1.720%	1	176	-84.555%
2026-05-01	55.8500	55.8500	55.8000	55.8000	-13.555%	2	175	-84.821%
2026-04-28	64.4500	64.5500	64.4500	64.5500	+30.141%	39	175	-86.878%
2026-04-24	49.6000	49.6000	49.6000	49.6000	-7.029%	4	170	-82.923%
2026-04-17	53.5000	54.5000	53.3000	53.3500	-4.476%	17	169	-84.124%
2026-04-15	55.8500	55.8500	55.8500	55.8500	+8.552%	5	177	-84.834%
2026-04-14	51.4500	51.4500	51.4500	51.4500	-8.857%	1	173	-83.537%
2026-04-13	57.1500	57.3500	56.4000	56.4500	-0.353%	18	172	-84.996%
2026-04-10	56.7500	56.7500	56.6500	56.6500	-14.748%	3	156	-85.049%
2026-04-08	66.4500	66.4500	66.4500	66.4500	-22.616%	1	153	-87.254%
2026-03-26	85.8700	85.8700	85.8700	85.8700	+1.561%	10	152	-90.136%
2026-03-03	84.5500	84.5500	84.5500	84.5500	+11.691%	2	144	-89.982%
2026-02-27	75.6000	75.7000	75.6000	75.7000	+17.002%	2	144	-88.811%
2026-02-25	64.7000	64.7000	64.7000	64.7000	-13.974%	1	143	-86.909%
2026-02-19	75.2100	75.2100	75.2100	75.2100	-1.879%	1	143	-88.738%
2026-02-17	76.4000	76.6500	76.4000	76.6500	+3.163%	2	144	-88.950%
2026-02-11	74.9500	74.9500	74.3000	74.3000	-4.129%	21	144	-88.600%
2026-01-30	77.5000	77.5000	77.5000	77.5000	+9.232%	2	123	-89.071%
2026-01-29	70.6000	70.9500	70.6000	70.9500	-16.036%	2	121	-88.062%
2026-01-09	86.4500	86.6000	84.5000	84.5000	0.000%	164	122	-89.976%