Dark

LRCX20261016P290
LRCX Oct 16 2026 290.00 Put (LRCX261016P00290000)
option OPRA

EOD

Sep 29, 2026

4.70-28.571%(-1.88)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9000	5.5500	4.4000	4.7000	-28.571%	175	1,198	0.000%
2026-09-28	6.7000	8.3500	6.4700	6.5800	-2.663%	23	1,266	-28.571%
2026-09-25	8.3000	8.3500	6.7000	6.7600	-32.602%	75	1,259	-30.473%
2026-09-24	11.2000	11.7500	10.0300	10.0300	+2.347%	35	1,251	-53.141%
2026-09-23	10.8600	12.3000	9.6500	9.8000	+4.589%	104	1,233	-52.041%
2026-09-22	13.1500	13.3500	9.3700	9.3700	-23.134%	100	1,234	-49.840%
2026-09-21	15.4500	15.8000	11.0000	12.1900	-37.647%	182	1,207	-61.444%
2026-09-18	25.9200	25.9200	19.5500	19.5500	-31.113%	90	1,134	-75.959%
2026-09-17	26.1000	29.9500	26.1000	28.3800	-6.645%	13	1,105	-83.439%
2026-09-16	25.0300	31.2500	25.0300	30.4000	+3.121%	11	1,104	-84.539%
2026-09-15	25.6000	31.9100	25.6000	29.4800	+9.918%	27	1,109	-84.057%
2026-09-14	28.4000	28.5000	24.3500	26.8200	+67.625%	55	1,109	-82.476%
2026-09-11	14.7000	16.7600	14.5000	16.0000	-0.929%	19	1,102	-70.625%
2026-09-10	15.2000	17.8500	14.4500	16.1500	+31.837%	112	1,113	-70.898%
2026-09-09	12.2500	12.8300	11.8500	12.2500	+10.360%	41	1,106	-61.633%
2026-09-08	12.9500	13.7000	11.1000	11.1000	-31.902%	48	1,081	-57.658%
2026-09-04	15.8500	17.4500	14.8000	16.3000	-21.142%	69	1,123	-71.166%
2026-09-03	23.3000	24.8500	20.6700	20.6700	-8.337%	33	1,123	-77.262%
2026-09-02	22.3000	22.5500	22.2500	22.5500	+3.678%	44	1,117	-79.157%
2026-09-01	20.2700	22.7300	19.8000	21.7500	+23.229%	268	1,138	-78.391%
2026-08-31	19.0900	19.0900	17.4500	17.6500	+0.857%	62	1,017	-73.371%
2026-08-28	14.5000	18.5000	14.5000	17.5000	+12.540%	35	1,019	-73.143%
2026-08-27	15.3700	16.2000	15.3700	15.5500	-9.011%	20	1,007	-69.775%
2026-08-26	17.1000	17.2000	16.8500	17.0900	-0.058%	16	998	-72.499%
2026-08-25	16.6500	17.9500	16.6500	17.1000	-9.476%	23	988	-72.515%
2026-08-24	22.4000	22.4000	18.8900	18.8900	-0.053%	8	984	-75.119%
2026-08-21	18.9300	19.9000	18.5000	18.9000	-10.427%	9	983	-75.132%
2026-08-20	20.0000	21.1000	19.2000	21.1000	+2.179%	62	978	-77.725%
2026-08-19	17.7800	20.8200	17.7800	20.6500	+25.152%	219	983	-77.240%
2026-08-18	16.9500	17.3500	16.1000	16.5000	+33.603%	18	882	-71.515%
2026-08-17	13.1500	13.6500	11.9500	12.3500	-24.695%	45	880	-61.943%
2026-08-14	17.0000	17.1200	15.5000	16.4000	+1.674%	44	873	-71.341%
2026-08-13	17.2000	17.2000	14.4000	16.1300	-14.611%	76	855	-70.862%
2026-08-12	18.8000	18.9000	17.9000	18.8900	-21.781%	91	855	-75.119%
2026-08-11	23.8000	24.1500	23.7700	24.1500	-8.868%	10	846	-80.538%
2026-08-10	27.3900	27.3900	26.5000	26.5000	-6.360%	7	844	-82.264%
2026-08-07	30.3200	30.3200	28.3000	28.3000	-6.755%	14	844	-83.392%
2026-08-06	36.7000	36.7000	30.3500	30.3500	-1.461%	7	832	-84.514%
2026-08-05	31.8500	31.8500	30.8000	30.8000	-7.089%	14	826	-84.740%
2026-08-04	33.5000	33.7000	32.2500	33.1500	-14.781%	32	834	-85.822%
2026-08-03	44.7900	44.7900	38.5500	38.9000	+4.711%	186	810	-87.918%
2026-07-31	36.4500	38.9500	36.2500	37.1500	-4.987%	108	682	-87.349%
2026-07-30	38.2400	39.1000	35.8700	39.1000	-30.551%	45	673	-87.980%
2026-07-29	52.8800	60.6000	52.8800	56.3000	+4.163%	36	651	-91.652%
2026-07-28	52.0000	59.1000	52.0000	54.0500	+18.271%	27	627	-91.304%
2026-07-27	42.7000	50.3700	42.5500	45.7000	+16.137%	102	617	-89.716%
2026-07-24	38.8000	39.9000	38.7500	39.3500	+1.157%	28	609	-88.056%
2026-07-23	38.2000	39.2200	38.2000	38.9000	+1.039%	16	593	-87.918%
2026-07-22	40.9000	40.9500	38.3000	38.5000	+0.391%	105	580	-87.792%
2026-07-21	39.6500	40.3500	38.1500	38.3500	-11.329%	55	508	-87.744%
2026-07-20	39.3000	43.2500	39.2000	43.2500	+1.170%	402	484	-89.133%
2026-07-17	44.1500	44.1500	42.5500	42.7500	+9.700%	7	308	-89.006%
2026-07-16	37.5300	39.1100	37.5300	38.9700	+9.620%	46	302	-87.939%
2026-07-15	31.7800	38.0000	31.6500	35.5500	+11.617%	37	314	-86.779%
2026-07-14	31.5500	31.8500	31.3000	31.8500	-10.784%	59	296	-85.243%
2026-07-13	35.0500	35.8500	34.0500	35.7000	+17.434%	27	247	-86.835%
2026-07-10	33.6500	33.6500	30.1000	30.4000	-1.554%	31	237	-84.539%
2026-07-09	28.7900	30.8800	28.7900	30.8800	-15.628%	13	218	-84.780%
2026-07-08	36.8500	39.1100	36.6000	36.6000	-6.633%	12	227	-87.158%
2026-07-07	39.3000	42.5500	38.9000	39.2000	+22.500%	38	217	-88.010%
2026-07-06	30.0800	32.0000	30.0800	32.0000	-3.904%	41	201	-85.313%
2026-07-02	25.3700	33.3000	25.3700	33.3000	+38.462%	18	167	-85.886%
2026-07-01	20.8500	24.0500	20.8500	24.0500	+38.139%	12	167	-80.457%
2026-06-30	17.4100	17.4100	17.4100	17.4100	-10.946%	1	162	-73.004%
2026-06-29	21.4100	21.4400	19.5000	19.5500	-18.201%	15	163	-75.959%
2026-06-26	23.9000	23.9000	23.9000	23.9000	+9.784%	2	166	-80.335%
2026-06-25	23.0000	23.0000	21.7700	21.7700	-15.027%	64	167	-78.411%
2026-06-23	25.6000	26.3000	25.6000	25.6200	+23.768%	85	108	-81.655%
2026-06-22	20.7000	20.7000	20.7000	20.7000	-2.817%	1	26	-77.295%
2026-06-16	21.3000	21.3000	21.3000	21.3000	-22.291%	1	26	-77.934%
2026-06-12	27.4100	27.4100	27.4100	27.4100	-25.191%	2	25	-82.853%
2026-06-10	36.5000	36.6400	36.5000	36.6400	+2.921%	2	27	-87.172%
2026-06-09	33.3300	35.7000	33.3300	35.6000	+6.428%	3	28	-86.798%
2026-06-08	34.0000	34.0000	33.4500	33.4500	+10.579%	4	27	-85.949%
2026-06-04	30.2500	30.2500	30.2500	30.2500	+0.833%	5	26	-84.463%
2026-06-03	29.8000	30.0000	29.4500	30.0000	-7.834%	9	26	-84.333%
2026-06-02	32.4800	32.5500	32.4800	32.5500	-8.644%	3	28	-85.561%
2026-05-29	36.0000	36.0000	35.6300	35.6300	-1.028%	3	28	-86.809%
2026-05-28	36.4000	36.4000	36.0000	36.0000	+1.839%	6	25	-86.944%
2026-05-27	35.9400	36.8100	35.3500	35.3500	0.000%	11	22	-86.704%
2026-05-26	35.3500	35.3500	35.3500	35.3500	-23.847%	5	18	-86.704%
2026-05-20	46.1700	46.4200	46.1700	46.4200	-0.493%	2	16	-89.875%
2026-05-07	46.4500	46.6500	46.4000	46.6500	-20.406%	6	17	-89.925%
2026-05-04	58.8500	59.0000	58.6100	58.6100	0.000%	22	11	-91.981%