Dark

LRCX20261016P320
LRCX Oct 16 2026 320.00 Put (LRCX261016P00320000)
option OPRA

EOD

Sep 29, 2026

15.00-22.078%(-4.25)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.2000	16.1800	14.1500	15.0000	-22.078%	51	702	0.000%
2026-09-28	21.5200	21.5200	19.2500	19.2500	-3.120%	2	706	-22.078%
2026-09-25	19.5000	19.8700	19.5000	19.8700	-25.858%	2	705	-24.509%
2026-09-24	28.9500	28.9500	25.5600	26.8000	+7.415%	5	707	-44.030%
2026-09-23	25.5800	25.5800	24.9500	24.9500	-6.799%	3	708	-39.880%
2026-09-22	27.9500	27.9500	26.7700	26.7700	-7.785%	3	711	-43.967%
2026-09-21	32.6000	33.4500	29.0300	29.0300	-46.320%	14	710	-48.329%
2026-09-17	53.8500	54.0800	53.8500	54.0800	-1.494%	10	701	-72.263%
2026-09-16	50.0000	54.9000	50.0000	54.9000	-0.741%	22	701	-72.678%
2026-09-15	57.2700	57.2700	55.3100	55.3100	+15.954%	6	681	-72.880%
2026-09-14	47.8000	48.1200	47.5000	47.7000	+44.897%	4	685	-68.553%
2026-09-11	31.9300	32.9200	31.3500	32.9200	-1.878%	17	685	-54.435%
2026-09-10	32.4300	33.5500	30.0000	33.5500	+28.544%	11	700	-55.291%
2026-09-09	24.6500	26.6500	24.6000	26.1000	+6.661%	138	700	-42.529%
2026-09-08	26.0000	26.0000	23.9400	24.4700	-24.382%	36	603	-38.700%
2026-09-04	31.7000	33.2000	31.6200	32.3600	-22.024%	29	618	-53.646%
2026-09-02	41.5500	41.5500	41.5000	41.5000	+1.220%	6	618	-63.855%
2026-09-01	38.4800	41.0000	38.4800	41.0000	+19.778%	18	622	-63.415%
2026-08-31	34.2000	34.4000	34.2000	34.2300	+16.627%	10	626	-56.179%
2026-08-28	28.9000	29.4000	28.7500	29.3500	+1.207%	8	620	-48.893%
2026-08-27	30.6000	30.6000	29.0000	29.0000	-6.902%	19	615	-48.276%
2026-08-26	31.8500	32.1500	30.8500	31.1500	-2.534%	16	599	-51.846%
2026-08-25	30.5400	34.1000	30.5400	31.9600	-5.862%	32	596	-53.066%
2026-08-24	39.3000	39.3000	33.9500	33.9500	+3.982%	47	591	-55.817%
2026-08-21	32.6000	32.6500	32.6000	32.6500	-9.557%	9	590	-54.058%
2026-08-20	35.7000	37.2500	34.3000	36.1000	-1.096%	65	581	-58.449%
2026-08-19	34.7500	36.5000	34.1500	36.5000	+21.586%	47	579	-58.904%
2026-08-18	29.9800	31.5000	29.2700	30.0200	+31.149%	35	564	-50.033%
2026-08-17	25.6000	25.6000	22.8900	22.8900	-14.109%	3	548	-34.469%
2026-08-14	27.5000	29.4000	26.6500	26.6500	-5.126%	42	548	-43.715%
2026-08-13	29.5500	29.6000	25.4000	28.0900	-13.034%	29	544	-46.600%
2026-08-12	32.4600	32.4600	30.9800	32.3000	-18.640%	25	544	-53.560%
2026-08-11	38.2500	39.7000	38.2500	39.7000	-7.782%	13	533	-62.217%
2026-08-10	42.4000	43.8000	42.4000	43.0500	-5.488%	26	545	-65.157%
2026-08-07	46.9500	46.9500	45.1200	45.5500	-3.291%	7	540	-67.069%
2026-08-06	46.1400	47.1000	46.1400	47.1000	+2.391%	9	536	-68.153%
2026-08-05	46.1500	47.9000	45.9500	46.0000	-3.260%	14	534	-67.391%
2026-08-04	49.4000	49.4000	47.5500	47.5500	-16.943%	58	533	-68.454%
2026-08-03	56.4000	58.6000	56.4000	57.2500	+3.060%	13	534	-73.799%
2026-07-31	49.2400	55.7500	49.2400	55.5500	-4.224%	43	533	-72.997%
2026-07-30	51.6500	58.0000	50.6500	58.0000	-21.088%	14	504	-74.138%
2026-07-28	74.3500	74.3500	73.4000	73.5000	+27.871%	19	503	-79.592%
2026-07-24	53.4900	57.4800	53.1000	57.4800	+7.944%	38	506	-73.904%
2026-07-23	53.7000	54.1500	51.9500	53.2500	-0.094%	218	483	-71.831%
2026-07-22	55.5500	55.8000	53.3000	53.3000	-0.745%	101	347	-71.857%
2026-07-21	53.7000	53.7000	53.7000	53.7000	-10.291%	1	318	-72.067%
2026-07-20	54.7000	59.8600	54.7000	59.8600	+1.976%	86	318	-74.942%
2026-07-17	58.2000	59.4500	54.2000	58.7000	+6.922%	158	264	-74.446%
2026-07-16	55.1000	55.1000	54.8500	54.9000	+11.224%	12	179	-72.678%
2026-07-15	50.5500	53.8000	49.3600	49.3600	+9.543%	30	169	-69.611%
2026-07-14	44.5000	45.0600	44.1000	45.0600	-9.427%	36	147	-66.711%
2026-07-13	49.2800	50.1000	48.5000	49.7500	+15.162%	33	160	-69.849%
2026-07-10	42.8000	43.2000	42.8000	43.2000	-1.325%	14	141	-65.278%
2026-07-09	40.6600	43.7800	40.6600	43.7800	-14.576%	21	141	-65.738%
2026-07-08	52.6500	52.6500	50.4000	51.2500	-4.651%	24	122	-70.732%
2026-07-07	55.2900	59.0900	53.7500	53.7500	+19.710%	39	109	-72.093%
2026-07-06	41.9000	45.2000	41.9000	44.9000	-2.136%	61	110	-66.592%
2026-07-02	41.3200	45.8800	41.3200	45.8800	+29.788%	21	60	-67.306%
2026-07-01	31.2800	35.3500	31.2800	35.3500	+37.763%	12	60	-57.567%
2026-06-30	26.6500	26.6500	25.6600	25.6600	-30.461%	4	59	-41.543%
2026-06-26	34.4500	36.9000	34.4500	36.9000	+18.535%	7	57	-59.350%
2026-06-25	31.5800	31.6000	30.8000	31.1300	-15.522%	4	57	-51.815%
2026-06-23	36.7500	36.8500	36.7500	36.8500	+14.512%	3	57	-59.294%
2026-06-17	32.5000	32.5000	32.1800	32.1800	+0.815%	4	59	-53.387%
2026-06-16	31.9200	31.9200	31.9200	31.9200	-16.330%	1	59	-53.008%
2026-06-12	38.4400	39.3300	38.1300	38.1500	-14.270%	52	59	-60.682%
2026-06-11	44.5000	44.5000	44.5000	44.5000	-12.073%	3	25	-66.292%
2026-06-10	50.6100	50.6100	50.6100	50.6100	+0.317%	1	24	-70.362%
2026-06-09	45.6500	50.6500	45.6500	50.4500	+5.765%	4	23	-70.268%
2026-06-08	47.7000	47.7000	47.7000	47.7000	-4.923%	1	19	-68.553%
2026-06-05	50.1700	50.1700	50.1700	50.1700	+12.489%	1	18	-70.102%
2026-06-04	44.6000	44.6000	44.6000	44.6000	-4.599%	3	18	-66.368%
2026-06-02	46.7500	46.7500	46.7500	46.7500	-8.243%	1	15	-67.914%
2026-05-29	49.1000	51.3500	48.6500	50.9500	+0.592%	14	16	-70.559%
2026-05-27	51.7400	51.7400	50.6500	50.6500	-22.137%	2	8	-70.385%
2026-05-20	64.8000	65.0500	64.8000	65.0500	+5.858%	10	6	-76.941%
2026-05-06	61.6000	61.6000	61.4500	61.4500	-23.188%	2	4	-75.590%
2026-05-04	80.0000	80.0000	80.0000	80.0000	0.000%	6	3	-81.250%