Dark

LRCX20261016P260
LRCX Oct 16 2026 260.00 Put (LRCX261016P00260000)
option OPRA

EOD

Sep 29, 2026

0.9500-37.086%(-0.5600)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0600	1.2900	0.8700	0.9500	-37.086%	207	1,534	0.000%
2026-09-28	1.5000	2.0300	1.4500	1.5100	-5.625%	149	1,552	-37.086%
2026-09-25	2.2500	2.5200	1.5400	1.6000	-39.394%	239	1,595	-40.625%
2026-09-24	3.0900	3.2000	2.6200	2.6400	-2.583%	70	1,778	-64.015%
2026-09-23	2.7300	3.4500	2.5300	2.7100	+9.274%	113	1,753	-64.945%
2026-09-22	3.4900	3.8000	2.4800	2.4800	-31.111%	159	1,687	-61.694%
2026-09-21	5.0800	5.3400	3.2500	3.6000	-41.935%	216	1,738	-73.611%
2026-09-18	9.5500	9.5500	6.2000	6.2000	-45.374%	118	1,750	-84.677%
2026-09-17	8.2500	12.2700	8.2500	11.3500	-8.541%	87	1,729	-91.630%
2026-09-16	9.8100	13.5400	9.8100	12.4100	+0.894%	72	1,690	-92.345%
2026-09-15	12.0000	14.1000	11.7700	12.3000	+9.821%	183	1,698	-92.276%
2026-09-14	11.1800	12.7500	10.0000	11.2000	+100.000%	229	1,692	-91.518%
2026-09-11	5.6000	6.6500	5.0200	5.6000	-13.178%	178	1,731	-83.036%
2026-09-10	6.2200	6.6500	5.3200	6.4500	+43.653%	192	1,810	-85.271%
2026-09-09	4.6000	4.8000	4.1500	4.4900	+6.905%	116	1,772	-78.842%
2026-09-08	5.0000	5.2600	4.1000	4.2000	-36.842%	113	1,780	-77.381%
2026-09-04	6.7000	6.9500	5.7000	6.6500	-20.359%	186	1,797	-85.714%
2026-09-03	10.5000	11.5000	8.3500	8.3500	-13.021%	47	1,797	-88.623%
2026-09-02	9.1200	10.1300	9.0500	9.6000	+3.226%	39	1,795	-90.104%
2026-09-01	8.5000	10.0900	8.3400	9.3000	+27.747%	257	1,778	-89.785%
2026-08-31	7.7500	7.8000	7.0500	7.2800	-6.427%	38	1,709	-86.951%
2026-08-28	6.2500	7.8300	6.1000	7.7800	+17.879%	66	1,698	-87.789%
2026-08-27	7.0200	7.3500	6.5200	6.6000	-14.948%	33	1,671	-85.606%
2026-08-26	7.8000	8.1000	7.4200	7.7600	-6.506%	38	1,672	-87.758%
2026-08-25	7.8800	8.8500	7.4500	8.3000	-4.378%	18	1,654	-88.554%
2026-08-24	11.1500	11.1500	8.6800	8.6800	+5.854%	61	1,648	-89.055%
2026-08-21	8.5600	10.5100	8.2000	8.2000	-20.388%	110	1,651	-88.415%
2026-08-20	9.7500	10.3000	9.4000	10.3000	+0.488%	758	1,627	-90.777%
2026-08-19	8.8000	10.7000	8.8000	10.2500	+36.122%	87	1,023	-90.732%
2026-08-18	7.9000	8.6000	7.2900	7.5300	+28.718%	63	1,021	-87.384%
2026-08-17	6.3900	6.7000	5.4500	5.8500	-17.606%	32	980	-83.761%
2026-08-14	8.7700	8.7700	7.1000	7.1000	-14.970%	76	982	-86.620%
2026-08-13	9.2300	9.2300	7.5200	8.3500	-15.228%	22	938	-88.623%
2026-08-12	9.9300	9.9500	9.2000	9.8500	-23.227%	31	938	-90.355%
2026-08-11	13.2000	13.7000	12.8300	12.8300	-14.467%	19	948	-92.595%
2026-08-10	14.2500	15.8200	14.2500	15.0000	-6.074%	5	947	-93.667%
2026-08-07	18.1100	18.2100	15.9700	15.9700	-13.676%	3	947	-94.051%
2026-08-06	19.0700	19.0700	18.5000	18.5000	-6.566%	34	944	-94.865%
2026-08-05	20.8200	20.8200	18.7000	19.8000	-1.148%	33	937	-95.202%
2026-08-04	21.4800	21.4800	20.0300	20.0300	-19.071%	53	937	-95.257%
2026-08-03	25.5500	26.1500	24.7500	24.7500	-0.202%	16	927	-96.162%
2026-07-31	21.9500	25.0000	21.9500	24.8000	+4.202%	76	924	-96.169%
2026-07-30	24.8500	25.8000	23.8000	23.8000	-37.696%	19	922	-96.008%
2026-07-29	38.0000	42.8500	38.0000	38.2000	+4.457%	13	926	-97.513%
2026-07-28	37.9100	41.0100	36.3000	36.5700	+8.839%	26	915	-97.402%
2026-07-27	30.0000	34.9000	29.1100	33.6000	+18.310%	32	899	-97.173%
2026-07-24	27.5500	28.5500	25.2500	28.4000	+8.108%	37	912	-96.655%
2026-07-23	26.9500	27.2000	25.8500	26.2700	-5.504%	96	909	-96.384%
2026-07-22	29.2000	29.2000	26.4000	27.8000	+1.832%	259	853	-96.583%
2026-07-21	27.3000	27.3000	26.2000	27.3000	-7.143%	113	644	-96.520%
2026-07-20	26.8500	29.7500	26.8500	29.4000	-0.170%	234	567	-96.769%
2026-07-17	28.6000	29.6000	26.2000	29.4500	+16.174%	69	374	-96.774%
2026-07-16	25.2000	25.4000	25.2000	25.3500	+4.321%	32	361	-96.252%
2026-07-15	24.3000	24.3000	24.3000	24.3000	+14.623%	10	329	-96.091%
2026-07-14	20.2200	21.2000	20.2200	21.2000	+6.000%	4	322	-95.519%
2026-07-10	20.0000	20.0000	20.0000	20.0000	+3.896%	2	322	-95.250%
2026-07-09	19.2500	19.2500	19.2500	19.2500	-28.704%	1	321	-95.065%
2026-07-07	27.6600	29.5000	27.0000	27.0000	+27.780%	34	320	-96.481%
2026-07-06	21.1300	21.1300	21.1300	21.1300	-3.955%	5	307	-95.504%
2026-07-02	22.0000	22.0000	22.0000	22.0000	+61.765%	200	107	-95.682%
2026-07-01	13.6500	13.6500	13.5100	13.6000	+26.160%	4	107	-93.015%
2026-06-30	10.6500	10.9000	10.6000	10.7800	-12.000%	21	105	-91.187%
2026-06-29	13.3000	13.3000	12.2500	12.2500	-25.076%	12	89	-92.245%
2026-06-26	15.0000	16.3500	15.0000	16.3500	+16.287%	8	77	-94.190%
2026-06-25	13.9600	15.2700	13.8000	14.0600	-14.006%	68	78	-93.243%
2026-06-23	16.3500	16.3500	16.3500	16.3500	+10.324%	1	70	-94.190%
2026-06-22	13.4500	14.8200	13.1100	14.8200	+1.507%	167	70	-93.590%
2026-06-18	14.6500	14.6500	14.6000	14.6000	-1.017%	2	60	-93.493%
2026-06-17	14.7500	15.0500	14.7000	14.7500	+8.856%	34	60	-93.559%
2026-06-16	13.5500	13.5500	13.5500	13.5500	-23.791%	1	60	-92.989%
2026-06-12	17.7800	17.7800	17.7800	17.7800	-11.586%	5	59	-94.657%
2026-06-11	21.6500	21.6500	20.1100	20.1100	-18.550%	17	59	-95.276%
2026-06-10	24.7000	24.8000	24.4500	24.6900	+7.629%	48	45	-96.152%
2026-06-08	23.7300	23.7300	22.9400	22.9400	+19.979%	22	48	-95.859%
2026-06-03	19.4000	19.4000	19.1200	19.1200	-9.169%	2	39	-95.031%
2026-06-02	21.0700	21.0700	20.4900	21.0500	-15.155%	8	38	-95.487%
2026-06-01	24.8100	24.8100	24.8100	24.8100	+6.435%	5	35	-96.171%
2026-05-27	23.1000	24.2000	22.8500	23.3100	-0.512%	34	32	-95.924%
2026-05-26	22.9000	23.4300	22.6500	23.4300	-7.937%	9	23	-95.945%
2026-05-22	25.4500	25.4500	25.4500	25.4500	-11.014%	3	19	-96.267%
2026-05-21	28.6000	28.6000	28.6000	28.6000	-5.704%	10	20	-96.678%
2026-05-20	30.2200	30.3300	30.2200	30.3300	-15.208%	2	20	-96.868%
2026-05-19	37.2000	37.2000	35.7700	35.7700	+12.132%	17	17	-97.344%
2026-05-15	31.9500	32.0000	31.9000	31.9000	+12.522%	8	17	-97.022%
2026-05-14	28.3500	28.3500	28.3500	28.3500	-4.866%	1	12	-96.649%
2026-05-13	29.8000	29.8000	29.8000	29.8000	-2.455%	1	11	-96.812%
2026-05-06	30.4100	30.5500	30.4100	30.5500	-9.077%	7	11	-96.890%
2026-05-05	35.7000	35.7000	33.6000	33.6000	-17.949%	9	9	-97.173%
2026-05-04	41.1000	41.1000	40.9500	40.9500	+0.862%	2	3	-97.680%
2026-05-01	40.9000	40.9000	40.6000	40.6000	0.000%	2	0	-97.660%