Dark

LRCX20261120P200
LRCX Nov 20 2026 200.00 Put (LRCX261120P00200000)
option OPRA

EOD

Sep 28, 2026

1.15+15.000%(+0.15)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1900	1.2500	1.1500	1.1500	+15.000%	17	564	0.000%
2026-09-25	1.0900	1.1600	1.0000	1.0000	-33.775%	8	579	+15.000%
2026-09-24	1.6100	1.6100	1.5100	1.5100	+2.027%	2	577	-23.841%
2026-09-23	1.5200	1.5200	1.4700	1.4800	+2.069%	7	577	-22.297%
2026-09-22	1.8800	1.8800	1.4000	1.4500	-14.706%	38	570	-20.690%
2026-09-21	1.9000	1.9500	1.6500	1.7000	-35.606%	20	569	-32.353%
2026-09-18	2.7000	2.7000	2.5700	2.6400	-26.667%	17	572	-56.439%
2026-09-17	3.5000	3.6300	3.4500	3.6000	-5.263%	10	571	-68.056%
2026-09-16	3.5100	3.8000	3.5100	3.8000	-9.524%	4	565	-69.737%
2026-09-15	3.7000	4.4000	3.7000	4.2000	+13.514%	12	562	-72.619%
2026-09-14	4.0000	4.1100	3.4000	3.7000	+39.623%	13	551	-68.919%
2026-09-10	2.2500	2.6500	2.2500	2.6500	+40.957%	6	546	-56.604%
2026-09-09	2.0300	2.1700	1.8800	1.8800	+13.939%	65	544	-38.830%
2026-09-08	2.0000	2.0000	1.6500	1.6500	-31.250%	3	544	-30.303%
2026-09-04	2.3500	2.4000	2.3500	2.4000	-17.808%	3	541	-52.083%
2026-09-03	3.5000	3.5000	2.9200	2.9200	-7.006%	7	541	-60.616%
2026-09-02	2.9100	3.1400	2.9100	3.1400	+0.319%	15	536	-63.376%
2026-09-01	3.0000	3.1700	2.7900	3.1300	+8.304%	18	531	-63.259%
2026-08-28	2.7700	2.9500	2.7700	2.8900	+11.154%	108	517	-60.208%
2026-08-27	2.7500	2.7500	2.5000	2.6000	-10.345%	4	510	-55.769%
2026-08-26	2.9000	2.9000	2.9000	2.9000	-6.752%	1	508	-60.345%
2026-08-25	3.1100	3.1100	3.1100	3.1100	-14.795%	2	508	-63.023%
2026-08-24	4.2000	4.2000	3.6500	3.6500	+1.389%	8	506	-68.493%
2026-08-21	3.5600	3.7100	3.5000	3.6000	-6.005%	11	501	-68.056%
2026-08-20	3.9600	3.9700	3.8300	3.8300	-5.432%	6	500	-69.974%
2026-08-19	4.0500	4.0500	3.4400	4.0500	+24.615%	7	500	-71.605%
2026-08-18	3.4000	3.4000	3.2500	3.2500	+14.437%	2	499	-64.615%
2026-08-17	2.8400	2.8400	2.8400	2.8400	-15.727%	3	497	-59.507%
2026-08-14	3.5000	3.7000	3.3000	3.3700	-15.750%	57	499	-65.875%
2026-08-13	3.7800	4.0000	3.7800	4.0000	+5.263%	3	449	-71.250%
2026-08-12	4.5500	4.5500	3.8000	3.8000	-30.530%	9	449	-69.737%
2026-08-11	5.9500	6.0700	5.4700	5.4700	-17.121%	49	440	-78.976%
2026-08-10	7.0000	7.0000	6.6000	6.6000	-13.725%	95	485	-82.576%
2026-08-07	7.9500	8.6100	7.6500	7.6500	-10.422%	4	433	-84.967%
2026-08-06	10.5000	10.5000	8.5400	8.5400	-7.676%	31	434	-86.534%
2026-08-05	9.4200	9.5500	9.2500	9.2500	-10.107%	3	439	-87.568%
2026-08-04	10.3300	10.3300	9.3500	10.2900	-15.656%	29	438	-88.824%
2026-08-03	12.7000	12.7000	12.2000	12.2000	+4.721%	3	434	-90.574%
2026-07-31	9.9300	11.8000	9.9300	11.6500	-43.198%	22	435	-90.129%
2026-07-29	21.5000	21.5000	20.5100	20.5100	+9.679%	4	434	-94.393%
2026-07-28	19.7000	20.2000	18.7000	18.7000	+6.371%	24	434	-93.850%
2026-07-27	14.9100	17.5800	14.9100	17.5800	+17.987%	5	416	-93.458%
2026-07-24	14.9000	14.9000	14.9000	14.9000	+3.688%	1	413	-92.282%
2026-07-23	14.3500	14.3700	14.1500	14.3700	-2.245%	25	413	-91.997%
2026-07-22	14.2900	14.7000	14.2900	14.7000	-1.143%	2	409	-92.177%
2026-07-21	14.2800	14.8700	14.2500	14.8700	-7.640%	16	409	-92.266%
2026-07-20	15.6300	16.1500	15.6300	16.1000	+31.001%	21	395	-92.857%
2026-07-16	12.2400	12.2900	12.1900	12.2900	-0.807%	16	383	-90.643%
2026-07-15	10.8400	12.5000	10.8400	12.3900	+19.135%	8	378	-90.718%
2026-07-14	10.3900	10.4000	10.3900	10.4000	-5.882%	5	372	-88.942%
2026-07-09	11.3000	11.3000	11.0500	11.0500	-17.228%	14	371	-89.593%
2026-07-08	13.4400	13.4400	13.1800	13.3500	-3.818%	5	370	-91.386%
2026-07-07	14.3500	14.3500	13.8800	13.8800	+23.050%	2	368	-91.715%
2026-07-06	11.2800	11.2800	11.2800	11.2800	-4.000%	1	366	-89.805%
2026-07-02	8.8900	11.7500	8.8900	11.7500	+44.704%	33	353	-90.213%
2026-07-01	8.0500	8.4000	8.0500	8.1200	-5.140%	4	353	-85.837%
2026-06-24	8.5200	8.5600	8.5200	8.5600	-0.465%	2	349	-86.565%
2026-06-23	8.3000	8.7500	8.3000	8.6000	+3.614%	34	348	-86.628%
2026-06-18	8.3000	8.3000	8.3000	8.3000	+11.409%	20	334	-86.145%
2026-06-15	7.4500	7.4500	7.4500	7.4500	-18.132%	2	334	-84.564%
2026-06-12	9.1500	9.3500	9.1000	9.1000	-15.349%	5	334	-87.363%
2026-06-11	10.4000	10.8000	10.4000	10.7500	-11.010%	68	331	-89.302%
2026-06-10	12.0800	12.0800	12.0800	12.0800	+25.181%	2	324	-90.480%
2026-06-09	9.6000	9.6500	9.6000	9.6500	-18.220%	2	323	-88.083%
2026-06-05	11.8000	11.8000	11.8000	11.8000	+23.173%	4	321	-90.254%
2026-06-04	9.7500	9.7500	9.5800	9.5800	-3.719%	2	317	-87.996%
2026-06-02	9.5800	9.9500	9.5800	9.9500	-9.545%	3	317	-88.442%
2026-06-01	9.5000	11.0000	9.5000	11.0000	+8.911%	21	320	-89.545%
2026-05-29	10.1000	10.1500	10.1000	10.1000	-3.349%	23	299	-88.614%
2026-05-28	10.1400	10.4500	10.1400	10.4500	-4.566%	5	278	-88.995%
2026-05-26	10.8000	10.9500	10.8000	10.9500	-22.340%	2	275	-89.498%
2026-05-20	15.1000	15.1000	14.1000	14.1000	-13.497%	5	275	-91.844%
2026-05-19	16.3000	16.3000	16.3000	16.3000	+4.487%	2	8	-92.945%
2026-05-18	14.8300	15.6000	14.8300	15.6000	+18.631%	273	8	-92.628%
2026-05-13	13.1500	13.1500	13.1500	13.1500	-8.617%	2	8	-91.255%
2026-05-07	14.3500	14.3900	14.3500	14.3900	+4.124%	5	8	-92.008%
2026-05-06	13.8000	13.8200	13.8000	13.8200	-11.467%	2	3	-91.679%
2026-05-05	15.6100	15.6100	15.6100	15.6100	-17.407%	1	3	-92.633%
2026-05-01	19.3000	19.3000	18.9000	18.9000	0.000%	3	2	-93.915%