Dark

LRCX20261016P240
LRCX Oct 16 2026 240.00 Put (LRCX261016P00240000)
option OPRA

EOD

Sep 29, 2026

0.2700-44.898%(-0.2200)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.4200	0.2700	0.2700	-44.898%	32	2,755	0.000%
2026-09-28	0.5700	0.7000	0.4800	0.4900	-15.517%	66	2,753	-44.898%
2026-09-25	0.7300	0.7300	0.5000	0.5800	-40.206%	69	2,759	-53.448%
2026-09-24	1.0300	1.1500	0.9100	0.9700	+4.301%	18	2,778	-72.165%
2026-09-23	1.0300	1.2000	0.8700	0.9300	+8.140%	52	2,779	-70.968%
2026-09-22	1.6000	1.6000	0.7500	0.8600	-32.283%	147	2,774	-68.605%
2026-09-21	2.2500	2.2500	1.1100	1.2700	-48.374%	195	2,833	-78.740%
2026-09-18	4.0400	4.0400	2.4600	2.4600	-50.602%	222	2,854	-89.024%
2026-09-17	4.6400	5.5000	4.6400	4.9800	-12.632%	87	2,834	-94.578%
2026-09-16	4.3700	6.1500	4.3700	5.7000	-0.524%	91	2,799	-95.263%
2026-09-15	5.2500	6.5500	5.2000	5.7300	+8.113%	175	2,809	-95.288%
2026-09-14	4.5000	6.1000	4.4500	5.3000	+126.496%	313	2,780	-94.906%
2026-09-11	2.5000	3.0000	2.1400	2.3400	-12.030%	48	2,640	-88.462%
2026-09-10	2.7500	3.1000	2.3100	2.6600	+32.338%	169	2,623	-89.850%
2026-09-09	2.2000	2.2000	1.8800	2.0100	+2.551%	37	2,593	-86.567%
2026-09-08	2.3000	2.5800	1.8700	1.9600	-37.580%	86	2,582	-86.224%
2026-09-04	2.7500	3.3000	2.6900	3.1400	-22.084%	65	2,617	-91.401%
2026-09-03	5.1000	5.9000	4.0300	4.0300	-11.429%	36	2,617	-93.300%
2026-09-02	4.7600	5.0100	4.2300	4.5500	+1.111%	43	2,606	-94.066%
2026-09-01	4.5000	4.7500	3.8500	4.5000	+27.479%	121	2,591	-94.000%
2026-08-31	3.9000	3.9000	3.4500	3.5300	-11.750%	32	2,537	-92.351%
2026-08-28	3.0500	4.0000	3.0000	4.0000	+25.392%	65	2,518	-93.250%
2026-08-27	3.6000	3.6000	3.1900	3.1900	-21.235%	72	2,473	-91.536%
2026-08-26	3.9400	4.1000	3.8500	4.0500	-2.878%	23	2,471	-93.333%
2026-08-25	3.9900	4.6000	3.9900	4.1700	-18.235%	59	2,454	-93.525%
2026-08-24	5.0500	6.1000	4.7500	5.1000	+5.155%	152	2,434	-94.706%
2026-08-21	4.9000	4.9000	4.6000	4.8500	-16.379%	17	2,410	-94.433%
2026-08-20	5.4800	5.8500	5.4500	5.8000	0.000%	16	2,398	-95.345%
2026-08-19	4.3400	6.0000	4.3400	5.8000	+34.884%	175	2,386	-95.345%
2026-08-18	4.6200	4.7500	4.3000	4.3000	+32.716%	198	2,350	-93.721%
2026-08-17	3.6500	3.6500	3.1000	3.2400	-30.323%	1,812	2,291	-91.667%
2026-08-14	4.8500	5.0000	4.2000	4.6500	-1.064%	32	487	-94.194%
2026-08-13	5.2000	5.2000	4.2900	4.7000	-18.966%	40	497	-94.255%
2026-08-12	5.7000	6.0100	5.5000	5.8000	-27.500%	20	497	-95.345%
2026-08-11	8.8500	8.8500	7.5000	8.0000	-17.949%	27	492	-96.625%
2026-08-10	9.9000	9.9000	9.3800	9.7500	-7.407%	16	491	-97.231%
2026-08-07	11.8200	11.8200	10.5300	10.5300	-15.081%	11	484	-97.436%
2026-08-06	12.9200	12.9200	11.7000	12.4000	-7.807%	8	484	-97.823%
2026-08-05	13.7500	13.7500	12.9200	13.4500	-3.584%	55	480	-97.993%
2026-08-04	14.7000	14.7000	13.8500	13.9500	-20.739%	29	429	-98.065%
2026-08-03	18.9000	19.1000	17.6000	17.6000	+4.824%	21	428	-98.466%
2026-07-31	13.6800	17.8000	13.6800	16.7900	-6.462%	155	424	-98.392%
2026-07-30	19.0000	19.0000	16.7500	17.9500	-42.980%	117	402	-98.496%
2026-07-29	30.8100	32.5300	29.9100	31.4800	+13.034%	50	365	-99.142%
2026-07-28	30.6500	30.9500	27.8500	27.8500	+12.298%	30	338	-99.031%
2026-07-27	24.5900	26.1000	24.3500	24.8000	+29.099%	146	327	-98.911%
2026-07-24	19.2000	19.2100	19.2000	19.2100	-0.724%	11	255	-98.594%
2026-07-23	20.0000	20.2300	19.3500	19.3500	-7.416%	46	244	-98.605%
2026-07-22	19.8500	20.9000	19.7500	20.9000	+5.556%	10	219	-98.708%
2026-07-21	20.6800	20.6800	19.6500	19.8000	-12.195%	51	220	-98.636%
2026-07-20	21.7000	22.5500	21.5800	22.5500	+1.121%	13	189	-98.803%
2026-07-17	20.2500	22.3000	19.8600	22.3000	+27.138%	15	189	-98.789%
2026-07-15	17.5500	17.5500	17.5400	17.5400	+20.966%	3	175	-98.461%
2026-07-14	14.5000	14.5000	14.5000	14.5000	-14.201%	2	175	-98.138%
2026-07-13	16.8500	16.9000	16.8500	16.9000	+7.643%	85	173	-98.402%
2026-07-10	15.7000	15.7000	15.5500	15.7000	-20.907%	21	88	-98.280%
2026-07-08	19.4000	19.8500	18.6500	19.8500	-8.059%	53	68	-98.640%
2026-07-07	21.5900	21.5900	21.5900	21.5900	+44.899%	1	63	-98.749%
2026-07-06	14.2500	14.9000	14.2500	14.9000	+34.842%	4	62	-98.188%
2026-07-01	9.8000	11.0500	9.8000	11.0500	+33.939%	3	61	-97.557%
2026-06-30	8.2500	8.2500	8.2500	8.2500	-18.719%	1	59	-96.727%
2026-06-25	9.9500	10.1500	9.9500	10.1500	-16.461%	10	59	-97.340%
2026-06-23	12.2000	12.2000	12.1500	12.1500	+11.468%	2	64	-97.778%
2026-06-18	10.9000	10.9000	10.9000	10.9000	-3.710%	1	65	-97.523%
2026-06-16	11.1500	11.3200	11.1500	11.3200	+1.982%	2	65	-97.615%
2026-06-15	11.1000	11.1000	11.1000	11.1000	-20.144%	1	64	-97.568%
2026-06-12	13.9000	13.9000	13.9000	13.9000	-14.881%	1	64	-98.058%
2026-06-11	15.9000	16.4000	15.7500	16.3300	-9.529%	20	63	-98.347%
2026-06-10	16.7500	18.1000	16.7500	18.0500	-5.990%	14	73	-98.504%
2026-06-09	19.2000	19.2000	19.2000	19.2000	+15.802%	10	73	-98.594%
2026-06-08	17.2300	17.2300	16.3400	16.5800	-15.278%	5	63	-98.372%
2026-06-05	17.5400	19.5700	17.5400	19.5700	+44.963%	3	64	-98.620%
2026-06-03	15.4500	15.4500	13.5000	13.5000	-19.976%	12	62	-98.000%
2026-06-01	16.8700	16.8700	16.8700	16.8700	-0.765%	3	66	-98.400%
2026-05-29	16.2500	17.0000	16.2500	17.0000	+1.190%	4	63	-98.412%
2026-05-28	17.0500	17.0500	16.5100	16.8000	+1.818%	8	63	-98.393%
2026-05-27	16.6000	16.8000	16.3000	16.5000	-3.283%	29	61	-98.364%
2026-05-26	16.5500	17.0600	16.5500	17.0600	-18.955%	15	37	-98.417%
2026-05-21	20.9500	21.0500	20.9500	21.0500	-8.079%	2	25	-98.717%
2026-05-20	23.1000	23.1000	22.9000	22.9000	-2.636%	8	25	-98.821%
2026-05-15	23.6900	23.9000	23.5200	23.5200	+10.682%	16	19	-98.852%
2026-05-13	21.2500	21.2500	21.2500	21.2500	-8.994%	1	8	-98.729%
2026-05-07	23.3500	23.3500	23.3500	23.3500	+5.992%	1	7	-98.844%
2026-05-06	22.0300	22.0300	22.0300	22.0300	-28.821%	1	6	-98.774%
2026-05-04	30.8000	31.1000	30.8000	30.9500	0.000%	12	6	-99.128%