Dark

LRCX20261120P230
LRCX Nov 20 2026 230.00 Put (LRCX261120P00230000)
option OPRA

EOD

Sep 29, 2026

2.80-11.111%(-0.35)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5400	2.8000	2.5400	2.8000	-11.111%	23	1,160	0.000%
2026-09-28	3.1000	3.6800	3.1000	3.1500	-3.670%	35	1,160	-11.111%
2026-09-25	3.5000	3.5000	3.1000	3.2700	-25.682%	28	1,138	-14.373%
2026-09-24	4.8500	4.8500	4.2500	4.4000	+2.564%	20	1,129	-36.364%
2026-09-23	4.5000	4.5400	4.0400	4.2900	+2.632%	101	1,126	-34.732%
2026-09-22	5.6000	5.6000	4.0200	4.1800	-13.098%	96	1,041	-33.014%
2026-09-21	5.7900	5.8000	4.7200	4.8100	-30.990%	171	1,036	-41.788%
2026-09-18	8.2000	8.2000	6.9700	6.9700	-26.632%	19	1,028	-59.828%
2026-09-17	8.7800	9.7500	8.5200	9.5000	-8.654%	292	1,027	-70.526%
2026-09-16	9.0800	10.6000	9.0000	10.4000	-1.887%	106	872	-73.077%
2026-09-15	9.8500	11.0500	9.5500	10.6000	+9.391%	126	838	-73.585%
2026-09-14	10.5000	10.5000	8.9500	9.6900	+53.810%	157	774	-71.104%
2026-09-11	7.2500	7.2500	5.6500	6.3000	+0.800%	80	713	-55.556%
2026-09-10	6.1100	6.7500	6.1100	6.2500	+22.549%	103	642	-55.200%
2026-09-09	5.2500	5.3200	5.1000	5.1000	+9.677%	11	586	-45.098%
2026-09-08	5.7500	6.2000	4.6500	4.6500	-28.462%	130	577	-39.785%
2026-09-04	5.9500	7.0500	5.7800	6.5000	-14.698%	63	465	-56.923%
2026-09-03	8.0000	8.0000	7.6200	7.6200	-8.743%	10	465	-63.255%
2026-09-02	8.0000	8.3500	7.9000	8.3500	-0.595%	16	466	-66.467%
2026-09-01	7.2900	8.4000	7.0500	8.4000	+26.316%	134	461	-66.667%
2026-08-31	7.3500	7.3500	6.6500	6.6500	-5.000%	58	345	-57.895%
2026-08-28	6.5500	7.1700	6.5500	7.0000	+7.858%	5	307	-60.000%
2026-08-27	6.6000	6.6000	6.4900	6.4900	-8.592%	6	304	-56.857%
2026-08-26	7.3200	7.4000	7.1000	7.1000	-2.740%	15	301	-60.563%
2026-08-25	7.7000	7.8000	7.3000	7.3000	-20.219%	4	290	-61.644%
2026-08-24	9.3000	9.7200	9.1500	9.1500	+8.929%	24	286	-69.399%
2026-08-21	8.1500	8.4000	8.1100	8.4000	-6.667%	5	286	-66.667%
2026-08-19	9.2000	9.2500	8.7500	9.0000	+16.883%	8	281	-68.889%
2026-08-18	7.3500	8.0500	7.3500	7.7000	+35.802%	8	281	-63.636%
2026-08-17	6.4000	6.4000	5.6700	5.6700	-26.364%	13	285	-50.617%
2026-08-14	7.8000	7.8000	7.7000	7.7000	+7.242%	13	285	-63.636%
2026-08-13	7.9000	7.9000	7.0800	7.1800	-20.663%	49	270	-61.003%
2026-08-12	9.0000	9.0500	8.6000	9.0500	-20.614%	8	270	-69.061%
2026-08-11	11.7500	11.7500	11.4000	11.4000	-10.588%	36	273	-75.439%
2026-08-10	13.1500	13.6500	12.7500	12.7500	-9.894%	44	291	-78.039%
2026-08-07	14.5000	14.5000	14.1500	14.1500	-13.190%	8	284	-80.212%
2026-08-05	16.6600	16.6600	16.3000	16.3000	-7.491%	3	290	-82.822%
2026-08-04	17.6200	17.6200	17.6200	17.6200	-24.829%	1	290	-84.109%
2026-08-03	23.4400	23.4400	23.4400	23.4400	+16.501%	1	290	-88.055%
2026-07-31	20.1000	20.1200	20.1000	20.1200	-5.540%	2	289	-86.083%
2026-07-30	20.9500	22.3000	20.9500	21.3000	-35.611%	22	290	-86.854%
2026-07-29	33.0800	33.0800	33.0800	33.0800	+9.827%	1	299	-91.536%
2026-07-28	30.1200	30.1200	30.1200	30.1200	+33.333%	10	299	-90.704%
2026-07-23	22.3500	22.6000	22.2000	22.5900	+2.217%	8	299	-87.605%
2026-07-21	23.6500	23.6500	22.1000	22.1000	-13.807%	20	300	-87.330%
2026-07-20	24.1500	25.8000	24.1500	25.6400	+10.804%	159	298	-89.080%
2026-07-17	23.1400	23.1400	23.1400	23.1400	+8.792%	1	196	-87.900%
2026-07-16	20.3500	21.2700	20.2500	21.2700	+5.558%	4	195	-86.836%
2026-07-15	19.7200	20.4500	19.7200	20.1500	+5.774%	37	196	-86.104%
2026-07-13	19.6500	19.6500	18.9000	19.0500	-11.601%	3	198	-85.302%
2026-07-08	21.5000	21.5500	21.5000	21.5500	-9.568%	2	198	-87.007%
2026-07-07	22.3000	23.8300	22.3000	23.8300	+31.657%	6	198	-88.250%
2026-07-06	17.6000	18.1000	17.1500	18.1000	-6.218%	8	200	-84.530%
2026-07-02	15.1500	19.3000	14.8500	19.3000	+44.569%	35	218	-85.492%
2026-07-01	11.9000	14.0500	11.9000	13.3500	+29.486%	21	218	-79.026%
2026-06-30	10.3000	10.3100	10.3000	10.3100	-24.191%	6	208	-72.842%
2026-06-26	13.6000	13.6000	13.6000	13.6000	-3.340%	10	208	-79.412%
2026-06-23	14.0000	14.2300	14.0000	14.0700	+21.293%	6	208	-80.100%
2026-06-22	11.6000	11.6000	11.6000	11.6000	-11.787%	20	208	-75.862%
2026-06-16	13.0500	13.1500	13.0500	13.1500	+8.678%	4	203	-78.707%
2026-06-15	12.3200	12.3200	11.9500	12.1000	-29.814%	14	201	-76.860%
2026-06-10	17.2800	17.2800	17.2400	17.2400	-7.062%	2	197	-83.759%
2026-06-09	16.4500	18.5500	16.4500	18.5500	+1.366%	12	197	-84.906%
2026-06-08	17.7100	18.3000	17.4000	18.3000	+21.192%	103	197	-84.699%
2026-06-03	15.7500	15.7500	15.1000	15.1000	-8.207%	5	195	-81.457%
2026-06-02	16.5500	16.5500	16.4500	16.4500	-6.799%	36	200	-82.979%
2026-05-29	17.6500	17.6500	17.6500	17.6500	-5.867%	2	207	-84.136%
2026-05-28	18.7000	18.7500	18.7000	18.7500	+7.143%	2	207	-85.067%
2026-05-27	17.6000	17.8000	17.5000	17.5000	-11.616%	28	207	-84.000%
2026-05-22	19.8000	19.8000	19.8000	19.8000	-5.263%	1	207	-85.859%
2026-05-21	20.9000	20.9000	20.9000	20.9000	-15.213%	13	208	-86.603%
2026-05-20	24.6500	24.6500	24.6500	24.6500	-9.041%	2	208	-88.641%
2026-05-19	27.5000	27.5000	27.1000	27.1000	+11.523%	5	195	-89.668%
2026-05-15	24.0500	24.3000	23.9500	24.3000	+10.204%	3	195	-88.477%
2026-05-13	23.0000	23.0000	22.0500	22.0500	-11.268%	20	195	-87.302%
2026-05-12	23.5500	24.8500	23.5500	24.8500	+14.096%	15	180	-88.732%
2026-05-08	21.7800	21.7800	21.7800	21.7800	-3.500%	2	180	-87.144%
2026-05-06	22.5800	22.5800	22.5700	22.5700	-11.490%	2	180	-87.594%
2026-05-05	25.5000	25.5000	25.5000	25.5000	-14.141%	1	179	-89.020%
2026-05-04	30.1000	30.3000	29.6500	29.7000	0.000%	215	179	-90.572%