Dark

LRCX20260918P300
LRCX Sep 18 2026 300.00 Put (LRCX260918P00300000)
option OPRA

EOD

Aug 13, 2026

11.00-22.969%(-3.28)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.3500	14.3500	9.7900	11.0000	-22.969%	97	2,663	0.000%
2026-08-12	14.4700	14.8000	13.7800	14.2800	-28.600%	111	2,663	-22.969%
2026-08-11	20.3100	20.4000	19.5200	20.0000	-12.011%	10	2,621	-45.000%
2026-08-10	20.0000	23.9600	20.0000	22.7300	-3.605%	13	2,625	-51.606%
2026-08-07	26.7800	26.7800	23.5800	23.5800	-9.931%	52	2,622	-53.350%
2026-08-06	26.8500	26.9800	26.0000	26.1800	-7.163%	21	2,632	-57.983%
2026-08-05	28.0500	30.3500	25.8500	28.2000	-0.879%	406	2,635	-60.993%
2026-08-04	28.6200	30.0500	28.0000	28.4500	-20.553%	145	2,317	-61.336%
2026-08-03	43.2500	43.2500	35.7000	35.8100	+5.169%	58	2,355	-69.282%
2026-07-31	27.5000	35.8200	27.5000	34.0500	+2.099%	81	2,338	-67.695%
2026-07-30	30.8400	36.5700	30.8400	33.3500	-41.161%	86	2,293	-67.016%
2026-07-29	62.2900	62.2900	56.6800	56.6800	+9.189%	3	2,242	-80.593%
2026-07-28	53.7500	58.0500	51.9100	51.9100	+23.595%	73	2,243	-78.809%
2026-07-27	40.0000	48.8500	40.0000	42.0000	+12.903%	74	2,289	-73.810%
2026-07-24	34.3000	37.2000	32.9000	37.2000	+9.864%	61	2,287	-70.430%
2026-07-23	34.4900	35.5900	33.0100	33.8600	-3.395%	222	2,294	-67.513%
2026-07-22	37.4500	37.5500	34.5000	35.0500	-4.366%	72	2,284	-68.616%
2026-07-21	36.1700	36.6500	35.7000	36.6500	-7.868%	48	2,258	-69.986%
2026-07-20	36.1000	39.7800	36.0500	39.7800	+0.202%	25	2,223	-72.348%
2026-07-17	41.9000	43.6500	36.4500	39.7000	+9.186%	41	2,215	-72.292%
2026-07-16	33.2700	36.5500	33.2700	36.3600	+13.625%	28	2,211	-69.747%
2026-07-15	25.5800	35.2200	25.5800	32.0000	+13.274%	59	2,196	-65.625%
2026-07-14	27.8800	28.3500	27.5000	28.2500	-13.476%	42	2,196	-61.062%
2026-07-13	31.0800	32.6500	30.9500	32.6500	+17.955%	84	2,199	-66.309%
2026-07-10	30.4500	30.4500	27.6800	27.6800	-6.644%	96	2,185	-60.260%
2026-07-09	26.6500	29.6500	25.0000	29.6500	-15.165%	53	2,114	-62.901%
2026-07-08	34.6500	36.6500	34.2200	34.9500	-10.039%	41	2,114	-68.526%
2026-07-07	37.2000	40.6200	37.0500	38.8500	+31.206%	96	2,097	-71.686%
2026-07-06	27.2500	29.6100	27.0500	29.6100	-7.324%	108	2,063	-62.850%
2026-07-02	21.7700	32.0000	21.7700	31.9500	+47.917%	888	1,674	-65.571%
2026-07-01	17.9000	21.6000	17.5500	21.6000	+60.714%	119	1,674	-49.074%
2026-06-30	14.2000	14.4500	13.4400	13.4400	-21.404%	3	1,652	-18.155%
2026-06-29	20.0000	20.0000	16.0000	17.1000	-22.273%	25	1,652	-35.673%
2026-06-26	22.1600	22.1600	20.4500	22.0000	+18.407%	9	1,640	-50.000%
2026-06-25	19.8800	19.8800	18.5800	18.5800	-19.706%	3	1,637	-40.797%
2026-06-24	22.5000	25.0500	22.5000	23.1400	-0.043%	23	1,635	-52.463%
2026-06-23	22.3000	24.1000	22.3000	23.1500	+29.692%	52	1,628	-52.484%
2026-06-22	17.4500	18.2500	17.2700	17.8500	-4.545%	266	1,613	-38.375%
2026-06-18	18.0900	19.9300	18.0900	18.7000	-12.983%	150	1,156	-41.176%
2026-06-17	19.5000	21.4900	18.9900	21.4900	+1.704%	193	1,156	-48.813%
2026-06-16	19.2100	21.1300	18.8100	21.1300	+13.358%	60	1,156	-47.941%
2026-06-15	20.7000	20.7000	18.6400	18.6400	-27.016%	79	1,147	-40.987%
2026-06-12	26.4500	26.5000	24.4000	25.5400	-6.958%	31	1,133	-56.930%
2026-06-11	32.2000	32.2000	26.8000	27.4500	-24.795%	23	1,129	-59.927%
2026-06-10	35.6000	36.9500	35.0800	36.5000	-4.099%	1,009	1,135	-69.863%
2026-06-09	38.1900	38.1900	38.0600	38.0600	+12.106%	2	220	-71.098%
2026-06-08	36.4900	36.4900	32.3500	33.9500	-16.482%	30	220	-67.599%
2026-06-05	36.2000	41.0000	34.2000	40.6500	+41.146%	96	218	-72.940%
2026-06-04	32.6000	32.6000	28.5000	28.8000	+2.601%	39	212	-61.806%
2026-06-03	29.9000	29.9000	28.0700	28.0700	-9.335%	13	213	-60.812%
2026-06-02	31.9400	31.9400	30.9600	30.9600	-12.419%	9	204	-64.470%
2026-06-01	37.2000	37.2000	35.3500	35.3500	+1.873%	3	202	-68.883%
2026-05-29	35.5500	35.7000	34.7000	34.7000	-1.280%	38	202	-68.300%
2026-05-28	34.6700	35.3000	34.6700	35.1500	+0.659%	3	200	-68.706%
2026-05-27	36.1200	36.1200	34.9200	34.9200	-0.513%	12	198	-68.499%
2026-05-26	36.2000	37.4900	35.1000	35.1000	-10.687%	14	199	-68.661%
2026-05-22	39.0500	39.4000	38.8500	39.3000	-8.178%	14	198	-72.010%
2026-05-21	44.6000	44.6000	42.8000	42.8000	-10.852%	20	189	-74.299%
2026-05-20	46.5000	48.0100	46.5000	48.0100	-7.495%	8	189	-77.088%
2026-05-18	51.2500	51.9000	50.4500	51.9000	+7.453%	8	179	-78.805%
2026-05-15	49.9500	49.9500	48.0000	48.3000	+9.898%	11	179	-77.226%
2026-05-14	44.4500	44.4500	43.2500	43.9500	-2.615%	21	170	-74.972%
2026-05-13	45.1300	45.1300	45.1300	45.1300	-11.769%	2	152	-75.626%
2026-05-12	51.1500	51.1500	51.1500	51.1500	+13.465%	1	152	-78.495%
2026-05-11	45.0800	45.0800	45.0800	45.0800	-5.789%	1	152	-75.599%
2026-05-07	46.7200	47.9000	46.7200	47.8500	+6.523%	7	151	-77.011%
2026-05-06	45.4500	45.4500	44.9000	44.9200	-14.029%	5	144	-75.512%
2026-05-05	52.2500	52.2500	52.2500	52.2500	-18.168%	2	139	-78.947%
2026-05-01	63.8000	63.8500	63.8000	63.8500	-6.515%	3	135	-82.772%
2026-04-28	68.3000	68.3000	68.3000	68.3000	+11.292%	4	135	-83.895%
2026-04-13	61.3700	61.3700	61.3700	61.3700	-1.871%	10	134	-82.076%
2026-04-10	62.5400	62.5400	62.5400	62.5400	-14.621%	1	124	-82.411%
2026-04-08	71.8000	73.4000	71.8000	73.2500	-22.528%	32	123	-84.983%
2026-03-27	94.3500	94.5500	94.3500	94.5500	+21.296%	2	91	-88.366%
2026-02-24	77.9500	77.9500	77.9500	77.9500	-4.473%	2	92	-85.888%
2026-02-11	81.6000	81.6000	81.6000	81.6000	+0.221%	60	92	-86.520%
2026-01-27	81.4200	81.4200	81.4200	81.4200	-13.887%	2	32	-86.490%
2026-01-09	94.5500	94.5500	94.5500	94.5500	0.000%	30	30	-88.366%