Dark

LRCX20261120P240
LRCX Nov 20 2026 240.00 Put (LRCX261120P00240000)
option OPRA

EOD

Sep 29, 2026

3.60-19.101%(-0.85)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5500	3.8500	3.5500	3.6000	-19.101%	37	871	0.000%
2026-09-28	4.5900	5.2000	4.4000	4.4500	-2.198%	65	856	-19.101%
2026-09-25	5.4000	5.4000	4.3900	4.5500	-23.529%	91	846	-20.879%
2026-09-24	6.1000	6.4100	5.8000	5.9500	+0.168%	18	815	-39.496%
2026-09-23	6.5000	6.5000	5.5500	5.9400	+5.133%	64	810	-39.394%
2026-09-22	6.8000	6.8000	5.6500	5.6500	-16.296%	70	817	-36.283%
2026-09-21	7.6300	8.1500	6.4800	6.7500	-30.769%	152	823	-46.667%
2026-09-18	10.4700	10.5000	9.4500	9.7500	-23.228%	36	866	-63.077%
2026-09-17	12.8500	13.1000	12.3500	12.7000	-2.308%	187	882	-71.654%
2026-09-16	12.4000	13.5000	11.9000	13.0000	-5.797%	200	834	-72.308%
2026-09-15	13.3800	14.6400	13.3000	13.8000	+7.226%	29	788	-73.913%
2026-09-14	12.0300	12.8700	11.9000	12.8700	+58.889%	20	781	-72.028%
2026-09-11	8.1500	8.1500	7.8400	8.1000	-7.955%	15	768	-55.556%
2026-09-10	8.4500	8.8000	7.5000	8.8000	+25.714%	54	763	-59.091%
2026-09-09	7.0500	7.1200	6.8000	7.0000	+11.821%	8	744	-48.571%
2026-09-08	7.7500	7.7500	6.2600	6.2600	-32.688%	30	742	-42.492%
2026-09-04	7.9400	9.3000	7.6500	9.3000	-12.347%	18	721	-61.290%
2026-09-03	12.0000	12.0800	10.6000	10.6100	+0.094%	135	721	-66.070%
2026-09-02	10.4500	11.0000	10.3400	10.6000	-3.196%	88	627	-66.038%
2026-09-01	10.1800	10.9500	9.5000	10.9500	+18.378%	12	544	-67.123%
2026-08-31	9.9000	9.9000	9.1200	9.2500	-3.646%	6	539	-61.081%
2026-08-28	8.4500	9.6000	8.4500	9.6000	+11.628%	8	537	-62.500%
2026-08-27	8.6000	8.6000	8.6000	8.6000	-7.527%	1	534	-58.140%
2026-08-26	9.5000	9.5500	9.3000	9.3000	-4.124%	5	533	-61.290%
2026-08-25	9.3000	9.9500	9.3000	9.7000	-9.767%	6	530	-62.887%
2026-08-24	11.6500	11.6500	10.7500	10.7500	-0.463%	14	526	-66.512%
2026-08-21	11.0000	11.0000	10.4300	10.8000	-4.425%	7	517	-66.667%
2026-08-20	10.9000	11.3000	10.9000	11.3000	+1.619%	6	517	-68.142%
2026-08-19	9.2500	11.6100	9.2500	11.1200	+15.233%	311	518	-67.626%
2026-08-18	9.6800	10.0000	9.6500	9.6500	+31.831%	14	544	-62.694%
2026-08-17	7.8800	8.1500	7.3200	7.3200	-24.923%	32	532	-50.820%
2026-08-14	9.4100	9.8500	9.4100	9.7500	+5.634%	20	521	-63.077%
2026-08-13	10.6000	10.6000	9.1600	9.2300	-17.220%	36	508	-60.997%
2026-08-12	11.1500	11.1500	11.1500	11.1500	-21.479%	1	508	-67.713%
2026-08-11	14.3000	14.6000	13.8500	14.2000	-14.406%	39	507	-74.648%
2026-08-10	16.4000	16.5900	16.4000	16.5900	-8.089%	2	502	-78.300%
2026-08-07	18.6200	18.6200	18.0500	18.0500	-14.048%	10	503	-80.055%
2026-08-05	21.0000	21.0000	21.0000	21.0000	+1.449%	1	501	-82.857%
2026-08-04	20.8500	20.8500	20.7000	20.7000	-15.199%	50	501	-82.609%
2026-08-03	26.7800	26.7800	24.4100	24.4100	+3.432%	7	451	-85.252%
2026-07-31	20.9000	24.4000	20.9000	23.6000	-5.449%	45	448	-84.746%
2026-07-30	24.6000	25.4000	24.6000	24.9600	-32.686%	39	431	-85.577%
2026-07-28	36.0500	37.1600	36.0500	37.0800	+15.875%	17	415	-90.291%
2026-07-27	29.5000	32.2200	29.5000	32.0000	+14.613%	13	398	-88.750%
2026-07-24	26.4100	27.9200	26.1500	27.9200	+5.358%	7	390	-87.106%
2026-07-23	25.6000	26.5500	25.5000	26.5000	+1.727%	166	385	-86.415%
2026-07-21	27.1000	27.3000	26.0500	26.0500	-11.092%	24	295	-86.180%
2026-07-20	27.6000	29.3000	27.6000	29.3000	+15.810%	11	304	-87.713%
2026-07-17	26.2500	26.2500	25.3000	25.3000	+13.453%	2	298	-85.771%
2026-07-15	22.3000	22.3000	22.3000	22.3000	-0.224%	3	296	-83.857%
2026-07-13	22.3500	22.3500	22.3500	22.3500	+10.918%	2	294	-83.893%
2026-07-10	19.8000	20.1500	19.8000	20.1500	-21.899%	3	294	-82.134%
2026-07-08	25.5000	25.8000	25.5000	25.8000	-1.149%	6	294	-86.047%
2026-07-07	25.9600	26.1000	25.9600	26.1000	+26.392%	3	293	-86.207%
2026-07-06	20.5000	20.6500	20.5000	20.6500	+11.742%	10	292	-82.567%
2026-07-02	17.6500	19.0000	17.6000	18.4800	+13.028%	44	290	-80.519%
2026-07-01	14.0000	16.3500	14.0000	16.3500	+34.126%	31	290	-77.982%
2026-06-30	11.8000	12.1900	11.8000	12.1900	-11.281%	2	273	-70.468%
2026-06-29	13.7400	13.7400	13.7400	13.7400	-15.185%	1	273	-73.799%
2026-06-26	15.6000	16.2000	15.6000	16.2000	-3.052%	4	273	-77.778%
2026-06-24	16.8400	16.8400	16.7100	16.7100	+19.017%	2	274	-78.456%
2026-06-22	13.9900	14.0400	13.9900	14.0400	-2.228%	2	275	-74.359%
2026-06-16	14.3600	14.3600	14.3600	14.3600	+0.070%	1	274	-74.930%
2026-06-15	15.0300	15.0300	14.3500	14.3500	-17.623%	6	273	-74.913%
2026-06-12	17.4200	17.4200	17.4200	17.4200	-14.775%	150	273	-79.334%
2026-06-11	20.4000	20.4400	20.4000	20.4400	-13.573%	2	341	-82.387%
2026-06-10	22.2000	23.6500	22.1100	23.6500	+15.931%	21	342	-84.778%
2026-06-09	19.8500	20.4000	19.8500	20.4000	-7.273%	5	351	-82.353%
2026-06-05	21.1500	22.0000	21.1000	22.0000	+10.553%	151	355	-83.636%
2026-06-04	19.9000	19.9000	19.9000	19.9000	+12.429%	5	218	-81.910%
2026-06-03	18.9000	18.9000	17.7000	17.7000	-6.200%	7	218	-79.661%
2026-06-02	18.8700	18.8700	18.8700	18.8700	-7.726%	1	219	-80.922%
2026-05-29	20.2000	20.4500	20.2000	20.4500	0.000%	151	219	-82.396%
2026-05-27	20.7500	20.8500	20.4500	20.4500	+1.238%	25	77	-82.396%
2026-05-26	20.2000	20.2000	20.2000	20.2000	-10.619%	1	64	-82.178%
2026-05-22	22.6000	22.6000	22.6000	22.6000	-6.612%	1	64	-84.071%
2026-05-21	25.2500	25.2500	24.2000	24.2000	-11.127%	8	64	-85.124%
2026-05-20	27.2700	27.2700	27.2300	27.2300	-12.190%	10	64	-86.779%
2026-05-19	31.0100	31.0100	31.0100	31.0100	+6.199%	5	55	-88.391%
2026-05-18	26.8500	29.2000	26.8500	29.2000	+13.619%	5	55	-87.671%
2026-05-14	25.7000	25.7000	25.7000	25.7000	+0.824%	2	55	-85.992%
2026-05-13	26.8000	26.8000	25.4900	25.4900	-12.705%	40	32	-85.877%
2026-05-12	27.7000	29.2500	27.7000	29.2000	+15.187%	22	32	-87.671%
2026-05-11	25.4000	25.4000	25.3500	25.3500	-2.874%	3	32	-85.799%
2026-05-08	25.9500	26.2500	25.9500	26.1000	-2.430%	4	7	-86.207%
2026-05-06	26.7500	26.7500	26.7500	26.7500	-21.324%	1	3	-86.542%
2026-05-04	33.8500	34.0500	33.8500	34.0000	0.000%	4	2	-89.412%