Dark

LRCX20261016P280
LRCX Oct 16 2026 280.00 Put (LRCX261016P00280000)
option OPRA

EOD

Sep 29, 2026

2.70-36.471%(-1.55)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9900	3.4500	2.6000	2.7000	-36.471%	90	3,484	0.000%
2026-09-28	4.6500	5.5500	4.1000	4.2500	-3.628%	37	3,498	-36.471%
2026-09-25	5.7200	5.8700	4.2900	4.4100	-37.887%	120	3,490	-38.776%
2026-09-24	8.1000	8.1000	6.6000	7.1000	+9.231%	98	3,508	-61.972%
2026-09-23	7.1900	8.5000	6.5000	6.5000	+4.839%	76	3,451	-58.462%
2026-09-22	9.4000	9.4000	6.2000	6.2000	-27.230%	72	3,415	-56.452%
2026-09-21	11.5300	11.5300	7.6900	8.5200	-34.813%	92	3,417	-68.310%
2026-09-18	17.0100	17.3500	13.0700	13.0700	-40.940%	158	3,400	-79.342%
2026-09-17	18.2500	23.2000	18.2500	22.1300	-7.715%	32	3,346	-87.799%
2026-09-16	20.3000	24.7000	20.3000	23.9800	+4.534%	69	3,346	-88.741%
2026-09-15	22.1400	25.2700	22.1400	22.9400	+13.005%	29	3,339	-88.230%
2026-09-14	21.3000	22.4500	18.8000	20.3000	+75.454%	761	3,334	-86.700%
2026-09-11	11.1500	12.9000	10.5400	11.5700	-10.031%	23	2,933	-76.664%
2026-09-10	11.0500	12.8600	10.6500	12.8600	+42.889%	188	2,974	-79.005%
2026-09-09	9.1000	9.4800	8.5000	9.0000	+5.510%	179	2,921	-70.000%
2026-09-08	9.6500	10.1700	8.1500	8.5300	-32.032%	95	2,920	-68.347%
2026-09-04	11.6000	13.3500	10.6800	12.5500	-22.291%	126	2,943	-78.486%
2026-09-03	18.0000	20.9500	16.1500	16.1500	-5.941%	63	2,943	-83.282%
2026-09-02	18.2400	18.2400	16.3500	17.1700	-3.158%	48	2,901	-84.275%
2026-09-01	15.9500	17.7300	15.5500	17.7300	+33.308%	28	2,900	-84.772%
2026-08-31	14.2000	14.5000	13.2000	13.3000	-3.343%	39	2,890	-79.699%
2026-08-28	12.0000	14.0000	10.9500	13.7600	+15.146%	2,410	2,869	-80.378%
2026-08-27	12.0300	12.6500	11.8000	11.9500	-10.821%	26	673	-77.406%
2026-08-26	13.6000	13.9000	13.2500	13.4000	-5.965%	14	662	-79.851%
2026-08-25	12.9900	15.0000	12.9900	14.2500	-11.325%	19	653	-81.053%
2026-08-24	17.1500	17.9000	15.6700	16.0700	+9.693%	24	647	-83.199%
2026-08-21	15.5400	15.5400	14.6500	14.6500	-9.119%	13	633	-81.570%
2026-08-20	16.8000	16.9100	16.1200	16.1200	-4.897%	3	626	-83.251%
2026-08-19	13.5000	16.9500	13.5000	16.9500	+23.723%	59	624	-84.071%
2026-08-18	12.1600	13.9500	12.1600	13.7000	+41.237%	19	602	-80.292%
2026-08-17	10.5000	11.0000	9.3500	9.7000	-17.797%	91	603	-72.165%
2026-08-14	13.6900	13.7700	11.8000	11.8000	-9.231%	76	548	-77.119%
2026-08-13	15.3000	15.3000	11.8400	13.0000	-10.837%	61	535	-79.231%
2026-08-12	15.0000	16.0000	14.5800	14.5800	-25.384%	113	535	-81.481%
2026-08-11	20.0000	20.0000	19.2100	19.5400	-12.259%	271	499	-86.182%
2026-08-10	23.0700	23.4000	21.8500	22.2700	-4.625%	28	370	-87.876%
2026-08-07	25.1200	25.1200	23.3500	23.3500	-11.587%	5	359	-88.437%
2026-08-06	27.5000	27.5000	26.3500	26.4100	-5.171%	40	358	-89.777%
2026-08-05	25.6500	29.2200	25.5400	27.8500	+0.180%	34	389	-90.305%
2026-08-04	28.2800	28.9000	27.7500	27.8000	-17.262%	29	387	-90.288%
2026-08-03	35.0200	35.5900	33.5000	33.6000	+4.673%	25	380	-91.964%
2026-07-31	31.1500	33.7000	31.0000	32.1000	-5.030%	56	379	-91.589%
2026-07-30	32.8000	35.0800	32.7000	33.8000	-33.491%	110	349	-92.012%
2026-07-29	53.4000	56.0100	50.8200	50.8200	+6.096%	13	372	-94.687%
2026-07-28	50.8000	53.0000	47.9000	47.9000	+17.258%	28	375	-94.363%
2026-07-27	36.3100	43.9500	36.3100	40.8500	+8.875%	129	372	-93.390%
2026-07-24	35.1000	37.5200	34.4000	37.5200	+7.200%	13	386	-92.804%
2026-07-23	34.8500	35.4000	32.8400	35.0000	+0.057%	81	384	-92.286%
2026-07-22	37.2000	37.2000	34.2500	34.9800	+1.983%	123	319	-92.281%
2026-07-21	34.6500	34.6500	34.0000	34.3000	-12.388%	9	278	-92.128%
2026-07-20	33.4500	39.1500	33.4500	39.1500	+3.571%	73	274	-93.103%
2026-07-17	39.8100	39.8100	33.9900	37.8000	+8.777%	10	221	-92.857%
2026-07-16	31.5000	34.7500	31.4000	34.7500	+11.200%	31	218	-92.230%
2026-07-15	28.1200	32.0000	28.1200	31.2500	+12.007%	3	192	-91.360%
2026-07-14	27.6500	27.9000	27.5000	27.9000	-11.005%	21	189	-90.323%
2026-07-13	31.3500	31.3500	31.3500	31.3500	+18.526%	1	188	-91.388%
2026-07-10	28.1400	28.3600	26.4500	26.4500	-4.856%	4	188	-89.792%
2026-07-09	25.6800	27.9000	25.6800	27.8000	-13.985%	26	191	-90.288%
2026-07-08	34.6100	34.6100	32.3200	32.3200	-6.859%	11	208	-91.646%
2026-07-07	35.4100	37.5400	34.7000	34.7000	+23.400%	41	208	-92.219%
2026-07-06	26.0000	28.2400	25.8000	28.1200	-6.079%	18	182	-90.398%
2026-07-02	23.3000	29.9400	23.1000	29.9400	+45.764%	155	75	-90.982%
2026-07-01	18.2000	20.5400	18.1500	20.5400	+38.972%	19	75	-86.855%
2026-06-30	15.7000	15.7000	14.7800	14.7800	-13.314%	10	64	-81.732%
2026-06-29	19.4000	19.4500	17.0000	17.0500	-17.233%	24	59	-84.164%
2026-06-26	20.3200	20.8000	20.3200	20.6000	+7.910%	21	55	-86.893%
2026-06-25	20.5900	20.6000	19.0300	19.0900	-15.903%	26	60	-85.856%
2026-06-24	22.0500	23.0000	22.0500	22.7000	+3.135%	12	57	-88.106%
2026-06-23	22.2000	22.2000	22.0100	22.0100	+7.523%	3	52	-87.733%
2026-06-16	19.2000	20.4700	19.0500	20.4700	+4.492%	9	52	-86.810%
2026-06-15	19.5900	19.5900	19.5900	19.5900	-26.159%	1	47	-86.217%
2026-06-11	28.1000	29.4000	26.5300	26.5300	-19.288%	4	47	-89.823%
2026-06-10	32.2000	33.1500	32.2000	32.8700	+5.184%	4	48	-91.786%
2026-06-09	29.5000	31.2500	29.5000	31.2500	+1.165%	3	50	-91.360%
2026-06-08	29.4500	30.8900	28.9500	30.8900	-10.980%	14	49	-91.259%
2026-06-05	31.0300	34.7000	31.0300	34.7000	+23.050%	13	41	-92.219%
2026-06-02	28.2000	28.2000	28.2000	28.2000	-10.759%	2	32	-90.426%
2026-05-29	30.0000	31.6000	29.8000	31.6000	+0.158%	17	32	-91.456%
2026-05-28	31.5500	31.5500	31.5500	31.5500	+2.602%	1	21	-91.442%
2026-05-27	30.7500	30.7500	30.7500	30.7500	-8.618%	1	20	-91.220%
2026-05-22	33.6500	33.6500	33.6500	33.6500	-5.610%	3	20	-91.976%
2026-05-21	35.6500	35.6500	35.6500	35.6500	-16.511%	1	21	-92.426%
2026-05-20	42.7000	42.7000	42.7000	42.7000	+4.146%	1	21	-93.677%
2026-05-07	41.0000	41.0000	41.0000	41.0000	+4.193%	11	21	-93.415%
2026-05-06	39.3500	39.3500	39.3500	39.3500	-12.008%	1	10	-93.139%
2026-05-05	45.5500	45.5500	44.7200	44.7200	-15.383%	2	10	-93.962%
2026-05-04	52.8500	52.9000	52.5000	52.8500	0.000%	14	10	-94.891%