Dark

LRCX20261016P330
LRCX Oct 16 2026 330.00 Put (LRCX261016P00330000)
option OPRA

EOD

Sep 29, 2026

19.85-24.381%(-6.40)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.1000	20.0500	19.1000	19.8500	-24.381%	76	510	0.000%
2026-09-25	29.4500	29.4500	25.7500	26.2500	-20.910%	24	466	-24.381%
2026-09-24	33.1900	33.1900	33.1900	33.1900	-1.220%	1	479	-40.193%
2026-09-23	35.4100	35.4100	33.6000	33.6000	-3.170%	5	480	-40.923%
2026-09-22	34.7000	34.7000	34.7000	34.7000	-0.999%	1	485	-42.795%
2026-09-21	39.6800	39.6800	35.0000	35.0500	-31.275%	9	484	-43.367%
2026-09-18	49.9500	51.0000	49.9500	51.0000	-17.569%	4	486	-61.078%
2026-09-17	61.8700	61.8700	61.8700	61.8700	-4.448%	3	487	-67.917%
2026-09-16	58.1000	64.7500	58.1000	64.7500	-0.948%	4	490	-69.344%
2026-09-15	63.7400	65.5800	63.7400	65.3700	+11.230%	3	492	-69.634%
2026-09-14	56.0100	58.7700	56.0100	58.7700	+50.692%	3	493	-66.224%
2026-09-11	41.3000	41.3000	39.0000	39.0000	-1.141%	8	490	-49.103%
2026-09-10	39.4500	39.4500	39.4500	39.4500	+28.502%	1	488	-49.683%
2026-09-09	30.4500	30.7000	30.4500	30.7000	+3.681%	3	488	-35.342%
2026-09-08	32.2200	32.2200	29.6100	29.6100	-24.252%	8	488	-32.962%
2026-09-04	38.3600	39.0900	38.3600	39.0900	-17.077%	3	487	-49.220%
2026-09-03	47.1400	47.1400	47.1400	47.1400	-8.590%	1	487	-57.891%
2026-09-02	51.5700	51.5700	51.5700	51.5700	+11.866%	1	486	-61.509%
2026-09-01	46.0000	46.1000	46.0000	46.1000	+12.576%	2	485	-56.941%
2026-08-31	42.0400	42.0400	40.9500	40.9500	+4.331%	8	485	-51.526%
2026-08-28	34.5500	39.2500	34.3000	39.2500	+7.919%	17	481	-49.427%
2026-08-27	36.3700	36.3700	36.3700	36.3700	-5.655%	5	480	-45.422%
2026-08-26	38.5500	38.5500	38.5500	38.5500	+2.527%	8	475	-48.508%
2026-08-25	37.6000	37.6000	37.6000	37.6000	-2.591%	1	475	-47.207%
2026-08-21	38.6000	38.6000	38.6000	38.6000	-9.112%	2	474	-48.575%
2026-08-20	41.6000	43.5000	40.3000	42.4700	+0.951%	29	472	-53.261%
2026-08-19	40.5500	42.1000	40.5500	42.0700	+18.741%	5	483	-52.817%
2026-08-18	36.3500	36.4500	35.2900	35.4300	+27.999%	11	481	-43.974%
2026-08-17	30.5000	30.5000	26.9000	27.6800	-14.962%	19	485	-28.288%
2026-08-14	32.2000	34.9300	32.2000	32.5500	+6.582%	40	484	-39.017%
2026-08-13	35.0500	35.0500	30.5400	30.5400	-15.355%	26	502	-35.003%
2026-08-12	37.4000	37.5500	36.0800	36.0800	-19.194%	30	502	-44.983%
2026-08-11	43.8000	45.4000	43.8000	44.6500	-10.789%	17	503	-55.543%
2026-08-10	48.3500	50.0500	48.3500	50.0500	+0.867%	16	503	-60.340%
2026-08-07	52.3000	52.3000	49.6200	49.6200	-4.393%	9	501	-59.996%
2026-08-06	52.5500	52.5500	51.9000	51.9000	-2.900%	5	494	-61.753%
2026-08-04	55.4000	55.4000	53.4500	53.4500	-14.780%	3	493	-62.862%
2026-08-03	70.3900	70.3900	62.7200	62.7200	+4.100%	14	493	-68.351%
2026-07-31	60.2500	60.2500	60.2500	60.2500	-2.429%	2	493	-67.054%
2026-07-30	61.7500	61.7500	61.7500	61.7500	-28.695%	1	495	-67.854%
2026-07-28	86.9100	86.9100	86.6000	86.6000	+19.267%	20	495	-77.079%
2026-07-27	65.7000	74.9500	65.7000	72.6100	+14.077%	13	503	-72.662%
2026-07-24	63.6500	63.6500	63.6500	63.6500	+8.248%	2	496	-68.814%
2026-07-23	58.9500	58.9500	57.9500	58.8000	+1.031%	12	498	-66.241%
2026-07-22	58.7500	58.7500	58.1500	58.2000	-2.020%	10	488	-65.893%
2026-07-21	61.3500	61.4000	59.4000	59.4000	-8.121%	19	482	-66.582%
2026-07-17	68.8800	68.8800	59.8500	64.6500	+6.860%	63	475	-69.296%
2026-07-16	57.7600	60.5500	56.0000	60.5000	+10.968%	64	468	-67.190%
2026-07-15	53.8900	57.8000	53.8900	54.5200	+10.141%	7	419	-63.591%
2026-07-14	48.8500	51.1100	48.6500	49.5000	-11.211%	41	414	-59.899%
2026-07-13	55.0000	56.2000	55.0000	55.7500	+16.025%	20	416	-64.395%
2026-07-10	48.6000	48.6000	47.7700	48.0500	-1.335%	29	399	-58.689%
2026-07-09	48.4000	49.1000	47.9000	48.7000	-13.652%	36	393	-59.240%
2026-07-08	56.0000	56.4000	56.0000	56.4000	-8.023%	16	389	-64.805%
2026-07-07	59.6500	61.3200	59.5000	61.3200	+25.015%	4	373	-67.629%
2026-07-06	49.0500	49.0500	49.0500	49.0500	-8.489%	5	372	-59.531%
2026-07-02	39.1300	53.6000	38.6800	53.6000	+39.221%	452	96	-62.966%
2026-07-01	33.8500	38.6000	33.8500	38.5000	+14.074%	15	96	-48.442%
2026-06-29	33.6300	33.7500	33.3300	33.7500	-12.451%	4	106	-41.185%
2026-06-26	39.0000	39.0000	38.5500	38.5500	+9.829%	2	106	-48.508%
2026-06-25	35.7500	35.8000	35.0000	35.1000	-19.680%	66	108	-43.447%
2026-06-24	43.7000	43.7000	43.7000	43.7000	+6.326%	2	50	-54.577%
2026-06-23	41.0000	41.1000	41.0000	41.1000	+13.161%	2	48	-51.703%
2026-06-18	36.3100	36.9000	35.6500	36.3200	-9.652%	8	39	-45.347%
2026-06-17	36.0600	40.2000	36.0600	40.2000	+11.667%	4	39	-50.622%
2026-06-15	35.9200	36.0000	35.9200	36.0000	-15.888%	6	39	-44.861%
2026-06-12	42.8000	42.8000	42.8000	42.8000	-25.913%	10	38	-53.621%
2026-06-10	51.4500	57.7700	51.4500	57.7700	+2.248%	4	31	-65.640%
2026-06-09	56.4000	56.5000	56.4000	56.5000	+2.559%	3	30	-64.867%
2026-06-08	54.0000	55.6100	54.0000	55.0900	-7.490%	12	27	-63.968%
2026-06-05	59.6500	59.6500	59.5500	59.5500	+13.321%	2	20	-66.667%
2026-06-04	54.2000	54.2000	52.5500	52.5500	+8.889%	5	20	-62.226%
2026-06-03	48.2600	48.2600	48.2600	48.2600	-7.901%	1	20	-58.869%
2026-06-02	52.0100	52.4000	52.0100	52.4000	-8.311%	2	20	-62.118%
2026-05-29	57.0500	57.1500	57.0500	57.1500	-0.175%	2	19	-65.267%
2026-05-28	57.2000	57.2500	57.2000	57.2500	+1.868%	2	17	-65.328%
2026-05-27	56.2000	56.2000	56.2000	56.2000	-7.337%	1	15	-64.680%
2026-05-22	60.8000	61.2000	60.6500	60.6500	-7.405%	11	14	-67.271%
2026-05-21	65.5000	65.5000	65.5000	65.5000	-9.555%	2	2	-69.695%
2026-05-15	72.2900	72.4200	72.2900	72.4200	+10.481%	2	2	-72.590%
2026-05-14	65.6500	65.6500	65.5500	65.5500	0.000%	2	1	-69.718%