Dark

LRCX20261016P250
LRCX Oct 16 2026 250.00 Put (LRCX261016P00250000)
option OPRA

EOD

Sep 29, 2026

0.5500-34.524%(-0.2900)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6100	0.7400	0.4500	0.5500	-34.524%	109	1,880	0.000%
2026-09-28	0.9100	1.1300	0.8400	0.8400	-13.402%	46	1,952	-34.524%
2026-09-25	1.5000	1.5000	0.8900	0.9700	-38.994%	122	1,966	-43.299%
2026-09-24	1.8600	2.0700	1.5900	1.5900	-4.217%	100	2,002	-65.409%
2026-09-23	1.6800	2.1000	1.5300	1.6600	+10.667%	183	1,968	-66.867%
2026-09-22	2.4000	2.8000	1.3500	1.5000	-31.193%	268	1,965	-63.333%
2026-09-21	3.3000	3.5000	1.9600	2.1800	-43.814%	327	2,018	-74.771%
2026-09-18	6.0000	6.0000	3.8800	3.8800	-49.935%	741	2,202	-85.825%
2026-09-17	6.0000	8.5000	6.0000	7.7500	-9.463%	232	1,654	-92.903%
2026-09-16	7.7500	9.5000	7.1000	8.5600	-0.233%	168	1,642	-93.575%
2026-09-15	7.7300	9.9000	7.7300	8.5800	+7.250%	169	1,592	-93.590%
2026-09-14	7.5000	9.5000	6.9000	8.0000	+116.216%	474	1,580	-93.125%
2026-09-11	3.9000	4.2500	3.3000	3.7000	-17.778%	74	1,583	-85.135%
2026-09-10	4.0500	4.5400	3.5000	4.5000	+48.026%	221	1,568	-87.778%
2026-09-09	3.0800	3.3000	2.8100	3.0400	+3.754%	34	1,474	-81.908%
2026-09-08	4.1500	4.1500	2.8400	2.9300	-36.580%	88	1,485	-81.229%
2026-09-04	3.9600	4.8500	3.8300	4.6200	-23.256%	114	1,479	-88.095%
2026-09-03	7.0000	8.1500	5.9000	6.0200	-10.815%	49	1,479	-90.864%
2026-09-02	6.7500	7.4500	6.0000	6.7500	0.000%	115	1,452	-91.852%
2026-09-01	5.2100	7.0000	5.2100	6.7500	+33.663%	71	1,451	-91.852%
2026-08-31	5.6100	5.6300	4.8500	5.0500	-10.302%	168	1,402	-89.109%
2026-08-28	4.6900	6.0000	4.2000	5.6300	+24.558%	119	1,256	-90.231%
2026-08-27	4.7200	5.1700	4.5200	4.5200	-15.514%	86	1,177	-87.832%
2026-08-26	5.8000	5.9500	5.3500	5.3500	-5.477%	32	1,160	-89.720%
2026-08-25	5.5800	6.5500	5.4000	5.6600	-19.143%	88	1,139	-90.283%
2026-08-24	8.0500	8.2500	7.0000	7.0000	+2.190%	17	1,065	-92.143%
2026-08-21	7.4200	7.6000	6.3500	6.8500	-7.307%	51	1,056	-91.971%
2026-08-20	6.9000	7.8000	6.9000	7.3900	-6.456%	124	1,030	-92.558%
2026-08-19	6.0000	8.0500	6.0000	7.9000	+45.488%	160	996	-93.038%
2026-08-18	5.7500	6.4500	5.4300	5.4300	+25.115%	85	979	-89.871%
2026-08-17	4.6000	4.9000	4.2500	4.3400	-25.430%	26	944	-87.327%
2026-08-14	5.8000	6.5500	5.8000	5.8200	+3.009%	44	937	-90.550%
2026-08-13	6.9000	6.9000	5.6500	5.6500	-25.265%	40	930	-90.265%
2026-08-12	7.6500	8.0000	7.0500	7.5600	-24.400%	49	930	-92.725%
2026-08-11	11.0000	11.0000	9.9000	10.0000	-17.355%	32	938	-94.500%
2026-08-10	12.0000	12.4500	11.8500	12.1000	-7.280%	21	930	-95.455%
2026-08-07	15.0000	15.0000	13.0500	13.0500	-14.426%	11	935	-95.785%
2026-08-06	17.5500	17.5500	14.9500	15.2500	-5.573%	50	938	-96.393%
2026-08-05	16.5000	17.5000	15.6500	16.1500	-8.239%	131	911	-96.594%
2026-08-04	17.5000	17.9000	16.7500	17.6000	-15.385%	179	832	-96.875%
2026-08-03	24.4800	24.4800	20.8000	20.8000	+1.167%	55	754	-97.356%
2026-07-31	18.3700	21.2000	18.3700	20.5600	+3.317%	115	726	-97.325%
2026-07-30	21.4500	22.1000	19.7500	19.9000	-40.096%	466	629	-97.236%
2026-07-29	31.8700	37.8500	31.8700	33.2200	+3.813%	13	425	-98.344%
2026-07-28	29.3500	36.3200	29.3500	32.0000	+20.437%	28	420	-98.281%
2026-07-27	25.3800	30.6000	25.3800	26.5700	+15.121%	95	433	-97.930%
2026-07-24	23.3800	23.3800	23.0800	23.0800	+0.654%	2	425	-97.617%
2026-07-23	22.6000	23.1500	22.3000	22.9300	-2.962%	43	426	-97.601%
2026-07-22	24.0300	24.0500	23.1500	23.6300	+1.766%	41	425	-97.672%
2026-07-21	23.2500	24.4700	22.5000	23.2200	-10.864%	40	412	-97.631%
2026-07-20	25.2500	26.4000	24.4500	26.0500	-0.038%	21	409	-97.889%
2026-07-17	23.8000	26.0600	22.8000	26.0600	+18.455%	13	403	-97.889%
2026-07-16	22.0000	22.0000	21.3000	22.0000	+7.108%	5	396	-97.500%
2026-07-15	21.0000	21.0000	20.5400	20.5400	+17.371%	4	395	-97.322%
2026-07-14	17.9800	17.9800	17.2000	17.5000	-14.384%	5	391	-96.857%
2026-07-13	20.3000	20.4400	19.3300	20.4400	+18.493%	3	393	-97.309%
2026-07-10	17.2500	17.2500	17.2500	17.2500	0.000%	4	392	-96.812%
2026-07-09	17.7500	17.7500	17.2500	17.2500	-20.323%	3	392	-96.812%
2026-07-08	21.6500	21.6500	21.6500	21.6500	-7.121%	1	392	-97.460%
2026-07-07	23.5000	24.9000	23.3100	23.3100	+30.442%	24	392	-97.640%
2026-07-06	16.7000	18.2500	16.7000	17.8700	-8.359%	209	384	-96.922%
2026-07-02	19.5000	19.5000	19.5000	19.5000	+45.089%	1	179	-97.179%
2026-07-01	11.5500	13.4400	11.5500	13.4400	+18.938%	2	179	-95.908%
2026-06-29	11.3900	11.3900	11.3000	11.3000	-12.403%	3	179	-95.133%
2026-06-26	12.9500	13.1000	12.9000	12.9000	+9.045%	8	180	-95.736%
2026-06-25	12.9300	13.0100	11.8000	11.8300	-16.866%	10	181	-95.351%
2026-06-23	14.3500	14.6000	14.2300	14.2300	+27.167%	14	181	-96.135%
2026-06-22	11.9800	11.9800	11.1900	11.1900	-11.890%	23	178	-95.085%
2026-06-18	12.4500	12.7000	11.7500	12.7000	-3.569%	16	178	-95.669%
2026-06-17	13.1700	13.1700	13.1700	13.1700	+0.305%	1	178	-95.824%
2026-06-16	12.9700	13.1300	12.9700	13.1300	-1.278%	3	178	-95.811%
2026-06-15	13.3000	13.3000	13.3000	13.3000	-16.875%	100	178	-95.865%
2026-06-12	15.3000	16.0000	15.3000	16.0000	-12.568%	100	278	-96.563%
2026-06-11	18.3000	18.3000	18.3000	18.3000	-15.473%	1	194	-96.995%
2026-06-10	18.3400	21.7400	18.3400	21.6500	+29.254%	5	195	-97.460%
2026-06-03	16.7500	16.7500	16.7500	16.7500	-5.634%	1	193	-96.716%
2026-06-02	17.8000	17.8000	17.7500	17.7500	-17.056%	2	193	-96.901%
2026-06-01	19.8000	21.4000	19.8000	21.4000	+8.629%	101	193	-97.430%
2026-05-27	19.6000	20.1500	19.4000	19.7000	-1.500%	66	118	-97.208%
2026-05-26	20.3500	20.5000	20.0000	20.0000	-25.926%	32	85	-97.250%
2026-05-20	27.0000	27.0000	27.0000	27.0000	-10.000%	3	79	-97.963%
2026-05-18	27.5000	30.0000	27.5000	30.0000	+7.143%	27	79	-98.167%
2026-05-15	27.8000	28.0000	27.8000	28.0000	+7.692%	4	79	-98.036%
2026-05-08	25.8500	26.0000	25.8500	26.0000	-7.308%	3	55	-97.885%
2026-05-07	27.3000	28.1000	27.3000	28.0500	-21.097%	6	52	-98.039%
2026-05-04	35.0500	36.0500	34.9000	35.5500	0.000%	94	49	-98.453%