Dark

LRCX20261016P300
LRCX Oct 16 2026 300.00 Put (LRCX261016P00300000)
option OPRA

EOD

Sep 29, 2026

6.90-29.949%(-2.95)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.2300	7.9700	6.8300	6.9000	-29.949%	117	1,258	0.000%
2026-09-28	11.0000	11.0500	9.8500	9.8500	-1.990%	18	1,266	-29.949%
2026-09-25	12.0000	12.1500	9.8000	10.0500	-32.369%	106	1,263	-31.343%
2026-09-24	15.9100	16.7500	13.9000	14.8600	+5.390%	210	1,248	-53.567%
2026-09-23	13.5000	17.5000	13.5000	14.1000	+9.557%	60	1,442	-51.064%
2026-09-22	16.8300	16.8300	12.8700	12.8700	-22.934%	26	1,439	-46.387%
2026-09-21	20.7200	21.3000	15.7500	16.7000	-39.602%	118	1,442	-58.683%
2026-09-18	31.0000	31.3000	27.0000	27.6500	-23.152%	37	1,448	-75.045%
2026-09-17	32.3000	37.8000	32.3000	35.9800	-4.537%	71	1,469	-80.823%
2026-09-16	34.2800	39.0400	34.2800	37.6900	+0.266%	35	1,477	-81.693%
2026-09-15	35.3700	39.8000	35.3700	37.5900	+9.912%	21	1,474	-81.644%
2026-09-14	35.6500	35.6500	31.4500	34.2000	+67.401%	38	1,470	-79.825%
2026-09-11	21.3000	21.7500	18.7500	20.4300	-4.130%	222	1,490	-66.226%
2026-09-10	21.0000	22.6000	18.9500	21.3100	+37.840%	336	1,314	-67.621%
2026-09-09	15.0500	16.5000	15.0500	15.4600	+2.861%	22	1,272	-55.369%
2026-09-08	17.3500	17.3500	14.7100	15.0300	-29.104%	186	1,270	-54.092%
2026-09-04	20.0500	22.3500	19.5000	21.2000	-21.423%	437	836	-67.453%
2026-09-03	33.0000	33.0000	26.9800	26.9800	-5.000%	16	836	-74.426%
2026-09-02	27.5500	28.4000	26.7000	28.4000	-0.351%	5	827	-75.704%
2026-09-01	25.4800	28.7500	25.4800	28.5000	+25.828%	83	826	-75.789%
2026-08-31	23.2800	24.0000	21.8500	22.6500	+2.955%	42	801	-69.536%
2026-08-28	19.5000	22.9000	18.5400	22.0000	+12.821%	36	793	-68.636%
2026-08-27	20.0200	20.4000	19.3100	19.5000	-8.019%	28	791	-64.615%
2026-08-26	21.6000	21.9000	20.7500	21.2000	-3.196%	34	787	-67.453%
2026-08-25	21.2500	23.3500	20.9000	21.9000	-4.989%	422	777	-68.493%
2026-08-24	27.4000	27.5800	22.9000	23.0500	-1.454%	44	399	-70.065%
2026-08-21	23.5000	25.7300	23.3900	23.3900	-7.183%	15	391	-70.500%
2026-08-20	24.2000	25.8000	23.7500	25.2000	+1.408%	45	390	-72.619%
2026-08-19	22.5700	26.0000	22.5700	24.8500	+22.535%	14	401	-72.233%
2026-08-18	20.9400	20.9400	20.0000	20.2800	+31.262%	12	401	-65.976%
2026-08-17	17.2000	17.7500	15.0500	15.4500	-16.712%	9	393	-55.340%
2026-08-14	18.9000	20.9500	18.4200	18.5500	-6.123%	66	393	-62.803%
2026-08-13	20.8500	20.8500	17.8000	19.7600	-14.236%	135	366	-65.081%
2026-08-12	22.7500	23.0400	21.8800	23.0400	-19.356%	37	366	-70.052%
2026-08-11	29.0000	29.0000	28.2000	28.5700	-10.298%	3	369	-75.849%
2026-08-10	31.9000	32.1900	31.2500	31.8500	-0.313%	42	367	-78.336%
2026-08-07	35.3200	35.3200	31.9000	31.9500	-9.924%	35	365	-78.404%
2026-08-06	41.0500	41.2500	35.4500	35.4700	-4.522%	185	385	-80.547%
2026-08-05	35.5500	39.3200	35.4000	37.1500	+2.060%	22	283	-81.427%
2026-08-04	37.5000	39.5000	36.4000	36.4000	-19.912%	26	277	-81.044%
2026-08-03	51.4100	52.2500	44.2000	45.4500	+1.000%	35	284	-84.818%
2026-07-31	40.9800	45.0000	40.9800	45.0000	+5.140%	57	280	-84.667%
2026-07-30	44.7200	45.3800	39.6000	42.8000	-33.797%	146	248	-83.879%
2026-07-29	67.7000	69.5500	60.1500	64.6500	+8.219%	18	226	-89.327%
2026-07-28	59.6500	65.5100	58.6100	59.7400	+15.663%	54	220	-88.450%
2026-07-27	47.9500	56.7000	47.8000	51.6500	+9.197%	87	226	-86.641%
2026-07-24	44.0400	47.3000	42.9500	47.3000	+9.364%	4	195	-85.412%
2026-07-23	44.1600	44.1600	41.8000	43.2500	-0.277%	21	197	-84.046%
2026-07-22	44.7500	45.9500	43.3700	43.3700	-1.655%	6	190	-84.090%
2026-07-21	44.6000	44.8000	42.9500	44.1000	-11.676%	27	189	-84.354%
2026-07-20	42.5000	49.9300	42.5000	49.9300	+4.129%	39	175	-86.181%
2026-07-17	45.4000	47.9500	45.1000	47.9500	+10.790%	6	174	-85.610%
2026-07-16	40.5200	43.2800	40.3900	43.2800	+20.055%	5	172	-84.057%
2026-07-14	35.6000	36.0500	35.6000	36.0500	-9.943%	13	170	-80.860%
2026-07-13	38.5000	40.0400	38.5000	40.0300	+15.928%	12	180	-82.763%
2026-07-10	37.0000	39.0000	34.3000	34.5300	-4.110%	44	179	-80.017%
2026-07-09	36.0100	36.0100	36.0100	36.0100	-13.541%	1	173	-80.839%
2026-07-08	41.1800	41.6500	41.0000	41.6500	-5.684%	11	173	-83.433%
2026-07-07	44.9800	47.7000	43.7000	44.1600	+21.821%	76	166	-84.375%
2026-07-06	33.3500	36.2500	33.3500	36.2500	-4.706%	27	142	-80.966%
2026-07-02	31.3000	38.0400	31.1500	38.0400	+35.712%	51	115	-81.861%
2026-07-01	22.3700	28.0300	21.0000	28.0300	+44.261%	29	115	-75.384%
2026-06-30	20.1700	20.1700	19.4300	19.4300	-12.909%	3	99	-64.488%
2026-06-29	23.1800	23.1900	22.2400	22.3100	-18.428%	12	98	-69.072%
2026-06-26	26.7200	27.4500	26.7200	27.3500	+8.748%	33	98	-74.771%
2026-06-25	25.4200	25.4200	24.4200	25.1500	-17.945%	7	94	-72.565%
2026-06-24	29.9500	30.6500	29.8000	30.6500	+6.609%	15	97	-77.488%
2026-06-23	28.8500	28.8500	28.7500	28.7500	+6.481%	3	85	-76.000%
2026-06-16	24.5000	27.0000	24.5000	27.0000	+8.434%	3	83	-74.444%
2026-06-15	25.1000	25.1000	24.9000	24.9000	-17.550%	2	84	-72.289%
2026-06-12	30.6800	30.6800	29.9600	30.2000	-18.157%	7	83	-77.152%
2026-06-11	35.7400	36.9000	35.7400	36.9000	-11.574%	42	78	-81.301%
2026-06-10	41.7300	41.7300	41.7300	41.7300	-9.479%	2	49	-83.465%
2026-06-09	35.1500	46.1000	35.1500	46.1000	+18.814%	9	49	-85.033%
2026-06-08	39.2500	39.2500	37.8500	38.8000	-5.366%	5	43	-82.216%
2026-06-05	41.0000	41.0000	41.0000	41.0000	+12.637%	1	39	-83.171%
2026-06-02	36.8400	36.8400	36.4000	36.4000	-14.252%	6	39	-81.044%
2026-06-01	42.4500	42.4500	42.4500	42.4500	+4.172%	2	34	-83.746%
2026-05-29	39.0300	40.7500	39.0300	40.7500	+1.875%	11	32	-83.067%
2026-05-27	40.7500	40.7500	39.9500	40.0000	-15.433%	13	31	-82.750%
2026-05-21	47.3100	47.3100	47.3000	47.3000	-17.596%	15	20	-85.412%
2026-05-19	62.9000	62.9000	57.4000	57.4000	+2.117%	2	20	-87.979%
2026-05-18	56.2100	56.2100	56.2100	56.2100	+12.871%	1	4	-87.725%
2026-05-13	49.8000	49.8000	49.8000	49.8000	-4.231%	1	4	-86.145%
2026-05-07	51.4600	52.0000	51.4600	52.0000	+4.439%	3	4	-86.731%
2026-05-06	49.0200	49.7900	49.0200	49.7900	-23.950%	2	5	-86.142%
2026-05-04	65.7000	65.7000	65.4700	65.4700	0.000%	8	4	-89.461%