Dark

LRCX20261016P230
LRCX Oct 16 2026 230.00 Put (LRCX261016P00230000)
option OPRA

EOD

Sep 29, 2026

0.1800-35.714%(-0.1000)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1900	0.4600	0.1700	0.1800	-35.714%	88	13,210	0.000%
2026-09-28	0.3000	0.5000	0.2500	0.2800	-17.647%	57	13,237	-35.714%
2026-09-25	0.5000	0.5000	0.3000	0.3400	-40.351%	56	13,243	-47.059%
2026-09-24	0.5600	0.6200	0.5100	0.5700	+1.786%	12	13,280	-68.421%
2026-09-23	0.6300	0.6800	0.5200	0.5600	+12.000%	39	13,283	-67.857%
2026-09-22	0.9100	0.9100	0.5000	0.5000	-32.432%	56	13,295	-64.000%
2026-09-21	1.1900	1.1900	0.6900	0.7400	-49.315%	108	13,327	-75.676%
2026-09-18	2.4200	2.4200	1.4200	1.4600	-52.751%	195	13,394	-87.671%
2026-09-17	2.4700	3.4500	2.4700	3.0900	-14.167%	80	13,373	-94.175%
2026-09-16	3.0800	4.0000	2.9400	3.6000	-0.552%	90	13,342	-95.000%
2026-09-15	2.8000	4.2000	2.8000	3.6200	+11.385%	178	13,289	-95.028%
2026-09-14	4.2000	4.2000	2.8000	3.2500	+127.273%	263	13,232	-94.462%
2026-09-11	1.8200	1.8200	1.3500	1.4300	-20.112%	32	13,174	-87.413%
2026-09-10	1.8200	1.9600	1.4800	1.7900	+59.821%	131	13,152	-89.944%
2026-09-09	1.7000	1.7000	1.0300	1.1200	-13.846%	17	13,117	-83.929%
2026-09-08	1.5300	1.7500	1.2100	1.3000	-37.198%	38	13,123	-86.154%
2026-09-04	1.9200	2.2500	1.6800	2.0700	-21.591%	45	13,112	-91.304%
2026-09-03	3.6500	3.8000	2.6200	2.6400	-12.000%	33	13,112	-93.182%
2026-09-02	3.2800	3.2800	2.7000	3.0000	-0.990%	98	13,096	-94.000%
2026-09-01	2.7500	3.0900	2.5000	3.0300	+34.667%	67	13,055	-94.059%
2026-08-31	2.2900	2.4000	2.2500	2.2500	-16.045%	32	13,055	-92.000%
2026-08-28	2.4000	2.7200	2.1200	2.6800	+11.667%	30	13,057	-93.284%
2026-08-27	2.5700	2.5700	2.2300	2.4000	-11.439%	39	13,049	-92.500%
2026-08-26	2.9000	2.9000	2.4500	2.7100	-6.873%	57	13,040	-93.358%
2026-08-25	2.8500	3.3300	2.7500	2.9100	-16.857%	1,553	13,029	-93.814%
2026-08-24	4.0400	4.4400	3.2400	3.5000	-4.110%	40	13,027	-94.857%
2026-08-21	3.5500	3.9000	3.5500	3.6500	-6.410%	16	13,026	-95.068%
2026-08-20	3.8000	3.9000	3.7800	3.9000	-7.143%	1,020	13,017	-95.385%
2026-08-19	3.1100	4.3000	3.1100	4.2000	+33.333%	61	13,024	-95.714%
2026-08-18	3.3000	3.4500	3.0300	3.1500	+33.475%	73	13,004	-94.286%
2026-08-17	2.5000	2.5400	2.3500	2.3600	-21.854%	17	12,949	-92.373%
2026-08-14	3.2500	3.6000	3.0200	3.0200	-14.930%	12,575	12,945	-94.040%
2026-08-13	3.5000	3.8000	3.2700	3.5500	-18.391%	69	776	-94.930%
2026-08-12	4.4500	4.5000	4.1500	4.3500	-29.498%	36	776	-95.862%
2026-08-11	6.8400	6.8400	6.0000	6.1700	-17.181%	288	769	-97.083%
2026-08-10	8.0500	8.1500	7.4000	7.4500	-10.778%	10	627	-97.584%
2026-08-07	9.3500	9.3900	8.3500	8.3500	-20.019%	22	627	-97.844%
2026-08-06	11.7600	11.7600	10.0100	10.4400	+0.385%	64	635	-98.276%
2026-08-05	11.7000	11.7000	10.3000	10.4000	-15.102%	19	607	-98.269%
2026-08-04	11.9600	12.2500	11.3500	12.2500	-18.442%	22	590	-98.531%
2026-08-03	16.1900	16.2500	15.0200	15.0200	+5.035%	50	580	-98.802%
2026-07-31	11.3800	14.4500	11.3800	14.3000	-2.721%	77	557	-98.741%
2026-07-30	15.5000	15.5000	14.3000	14.7000	-44.737%	211	550	-98.776%
2026-07-29	25.8500	27.1400	25.0400	26.6000	+9.016%	10	572	-99.323%
2026-07-28	23.1900	25.0400	23.0600	24.4000	+15.094%	21	568	-99.262%
2026-07-27	17.8100	22.0500	17.8100	21.2000	+23.977%	16	554	-99.151%
2026-07-24	17.1000	17.1000	17.1000	17.1000	+3.012%	4	550	-98.947%
2026-07-23	16.4700	17.3000	16.4700	16.6000	-4.598%	154	550	-98.916%
2026-07-22	17.5500	17.6000	16.8000	17.4000	-2.521%	120	514	-98.966%
2026-07-21	16.8500	17.8500	16.6400	17.8500	-8.226%	8	497	-98.992%
2026-07-20	16.3000	19.5000	16.2500	19.4500	+0.517%	73	496	-99.075%
2026-07-17	17.4000	19.3500	17.4000	19.3500	+22.857%	2	506	-99.070%
2026-07-16	16.0000	16.0000	15.7500	15.7500	+10.915%	2	506	-98.857%
2026-07-15	15.5700	15.5700	14.2000	14.2000	+7.985%	2	504	-98.732%
2026-07-14	12.6000	13.1500	12.6000	13.1500	-10.544%	2	502	-98.631%
2026-07-13	14.6700	14.7000	14.6700	14.7000	+19.028%	2	502	-98.776%
2026-07-10	13.5000	13.5000	12.3500	12.3500	-5.000%	11	501	-98.543%
2026-07-09	11.7800	13.0000	11.7800	13.0000	-11.864%	2	502	-98.615%
2026-07-08	14.7500	14.7500	14.7500	14.7500	-18.056%	1	502	-98.780%
2026-07-07	16.4000	18.0000	16.4000	18.0000	+43.655%	386	501	-99.000%
2026-07-06	12.1000	12.5300	12.1000	12.5300	+42.225%	2	185	-98.563%
2026-07-01	8.8100	8.8100	8.8100	8.8100	+9.035%	1	183	-97.957%
2026-06-29	8.1900	8.1900	8.0800	8.0800	-19.200%	2	182	-97.772%
2026-06-26	9.1800	10.0000	9.1800	10.0000	+21.951%	2	181	-98.200%
2026-06-25	8.3500	8.4500	8.2000	8.2000	-5.202%	12	180	-97.805%
2026-06-18	8.6500	8.6500	8.6500	8.6500	+4.217%	1	185	-97.919%
2026-06-16	8.3000	8.3000	8.3000	8.3000	-3.488%	2	185	-97.831%
2026-06-15	8.7500	8.9500	8.4000	8.6000	-21.818%	104	185	-97.907%
2026-06-12	11.0000	11.0000	11.0000	11.0000	-17.603%	2	123	-98.364%
2026-06-11	13.6500	13.6500	13.3500	13.3500	-14.148%	24	121	-98.652%
2026-06-10	14.0000	15.5500	14.0000	15.5500	+7.612%	8	110	-98.842%
2026-06-09	13.6700	14.5500	13.6700	14.4500	+5.091%	23	110	-98.754%
2026-06-08	14.5200	14.5200	13.7500	13.7500	-19.355%	2	109	-98.691%
2026-06-05	17.0500	17.0500	17.0500	17.0500	+15.986%	1	110	-98.944%
2026-06-01	14.7000	14.7000	14.7000	14.7000	+3.521%	15	110	-98.776%
2026-05-29	13.7800	14.2000	13.7800	14.2000	-1.730%	152	125	-98.732%
2026-05-28	14.4500	14.4500	14.4500	14.4500	+4.710%	2	185	-98.754%
2026-05-27	14.3000	14.3000	13.7000	13.8000	-5.479%	168	185	-98.696%
2026-05-26	14.6000	14.6000	14.6000	14.6000	-15.460%	1	152	-98.767%
2026-05-21	18.5900	18.5900	17.2700	17.2700	-11.299%	17	153	-98.958%
2026-05-20	19.0200	19.7200	19.0200	19.4700	-12.494%	6	153	-99.076%
2026-05-19	22.2500	22.2500	22.2500	22.2500	+17.725%	1	155	-99.191%
2026-05-06	19.3000	19.3000	18.7500	18.9000	-11.806%	9	155	-99.048%
2026-05-05	21.9100	21.9100	21.3800	21.4300	-19.436%	154	154	-99.160%
2026-05-04	26.6500	26.6500	26.6000	26.6000	-0.375%	2	4	-99.323%
2026-05-01	26.5500	26.7000	26.5500	26.7000	0.000%	4	0	-99.326%