Dark

LRCX20261120P250
LRCX Nov 20 2026 250.00 Put (LRCX261120P00250000)
option OPRA

EOD

Sep 29, 2026

4.90-21.222%(-1.32)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0500	5.3300	4.8500	4.9000	-21.222%	70	1,896	0.000%
2026-09-28	6.5000	6.9500	6.0500	6.2200	+1.967%	44	1,909	-21.222%
2026-09-25	6.7500	6.7500	5.9000	6.1000	-20.052%	105	1,897	-19.672%
2026-09-24	8.8000	8.8000	7.6300	7.6300	-2.554%	99	1,866	-35.780%
2026-09-23	7.6500	8.6000	7.5000	7.8300	+6.967%	113	1,922	-37.420%
2026-09-22	9.8500	10.6500	7.3200	7.3200	-18.667%	105	1,862	-33.060%
2026-09-21	10.2500	10.6500	8.5400	9.0000	-27.711%	197	1,895	-45.556%
2026-09-18	14.5500	14.5500	12.4500	12.4500	-23.620%	65	1,887	-60.643%
2026-09-17	13.6000	16.9000	13.6000	16.3000	-8.427%	401	1,869	-69.939%
2026-09-16	15.5600	18.1000	15.5600	17.8000	+4.094%	147	1,659	-72.472%
2026-09-15	16.6500	18.3500	16.4900	17.1000	+3.511%	65	1,635	-71.345%
2026-09-14	17.5000	17.5000	15.2500	16.5200	+57.333%	54	1,579	-70.339%
2026-09-11	11.5000	12.1500	10.2200	10.5000	-8.297%	84	1,556	-53.333%
2026-09-10	11.1000	11.4500	10.3000	11.4500	+27.648%	75	1,482	-57.205%
2026-09-09	8.8300	9.4800	8.8300	8.9700	+1.932%	76	1,415	-45.373%
2026-09-08	8.9000	10.1000	8.5000	8.8000	-17.757%	120	1,424	-44.318%
2026-09-04	10.8500	11.6000	9.8000	10.7000	-21.324%	117	1,292	-54.206%
2026-09-03	14.4700	15.9000	13.4500	13.6000	-2.439%	113	1,292	-63.971%
2026-09-02	13.5300	14.1000	13.4000	13.9400	-1.484%	30	1,201	-64.849%
2026-09-01	12.6900	14.1500	12.2000	14.1500	+31.019%	29	1,183	-65.371%
2026-08-31	12.2400	12.2400	10.8000	10.8000	-8.163%	121	1,166	-54.630%
2026-08-28	11.0000	12.0700	10.5500	11.7600	+5.471%	247	1,060	-58.333%
2026-08-27	11.5000	11.9000	10.6400	11.1500	-3.879%	44	915	-56.054%
2026-08-26	12.1000	12.1000	11.6000	11.6000	-7.570%	3	937	-57.759%
2026-08-25	11.4900	12.5600	11.4900	12.5500	-3.831%	5	934	-60.956%
2026-08-24	14.6500	14.6500	12.8000	13.0500	-1.880%	66	931	-62.452%
2026-08-21	13.7000	14.0000	13.3000	13.3000	-6.007%	38	883	-63.158%
2026-08-20	13.6000	14.1800	13.4500	14.1500	-1.736%	120	882	-65.371%
2026-08-19	13.1000	14.4000	13.1000	14.4000	+16.129%	137	844	-65.972%
2026-08-18	11.9800	12.5000	11.9800	12.4000	+35.519%	15	767	-60.484%
2026-08-17	9.9000	10.3000	9.1000	9.1500	-26.150%	63	754	-46.448%
2026-08-14	12.3500	12.6000	11.0000	12.3900	+2.228%	421	756	-60.452%
2026-08-13	12.0000	12.9000	11.1600	12.1200	-8.528%	161	520	-59.571%
2026-08-12	12.5100	14.0500	12.5100	13.2500	-20.896%	13	520	-63.019%
2026-08-11	17.0400	17.4000	16.7500	16.7500	-13.882%	124	518	-70.746%
2026-08-10	19.5900	20.0500	18.7500	19.4500	-4.890%	19	512	-74.807%
2026-08-07	22.7000	22.9500	20.4500	20.4500	-7.841%	34	513	-76.039%
2026-08-06	24.2400	24.2400	22.1000	22.1900	-10.343%	63	494	-77.918%
2026-08-05	24.9700	24.9700	24.7500	24.7500	+1.936%	2	470	-80.202%
2026-08-04	25.1700	25.1700	24.2800	24.2800	-14.507%	3	469	-79.819%
2026-08-03	28.4000	28.4000	28.4000	28.4000	+3.650%	1	470	-82.746%
2026-07-31	27.4500	27.4500	27.4000	27.4000	-7.589%	2	470	-82.117%
2026-07-30	29.2500	30.0500	27.0500	29.6500	-31.191%	163	469	-83.474%
2026-07-29	44.0000	44.7500	43.0900	43.0900	+7.725%	53	316	-88.628%
2026-07-28	38.5300	42.5000	38.5300	40.0000	+11.888%	10	275	-87.750%
2026-07-27	36.9700	36.9700	35.7500	35.7500	+11.094%	4	270	-86.294%
2026-07-24	30.0000	32.1800	29.8500	32.1800	+7.017%	37	268	-84.773%
2026-07-23	30.3300	30.3300	29.0000	30.0700	-0.430%	49	238	-83.705%
2026-07-21	29.4500	30.2500	29.2500	30.2000	-9.173%	71	205	-83.775%
2026-07-20	31.8500	33.2500	31.8000	33.2500	+3.486%	6	179	-85.263%
2026-07-17	32.1300	32.1300	32.1300	32.1300	+11.176%	1	178	-84.749%
2026-07-16	28.9000	28.9000	28.9000	28.9000	+10.898%	1	177	-83.045%
2026-07-13	26.0200	26.1000	26.0200	26.0600	+7.686%	4	177	-81.197%
2026-07-09	24.0500	24.2000	23.9000	24.2000	-10.370%	40	176	-79.752%
2026-07-08	28.6500	28.8900	27.0000	27.0000	-11.620%	31	166	-81.852%
2026-07-07	29.6500	30.5500	29.6500	30.5500	+33.991%	15	150	-83.961%
2026-07-02	22.7200	22.8000	22.7200	22.8000	+26.316%	3	134	-78.509%
2026-07-01	16.2000	18.5000	16.2000	18.0500	+29.021%	10	134	-72.853%
2026-06-30	14.0000	14.0000	13.8900	13.9900	-12.563%	5	128	-64.975%
2026-06-29	16.0000	16.0000	16.0000	16.0000	-12.377%	1	129	-69.375%
2026-06-26	17.9800	18.2600	17.9800	18.2600	+7.412%	4	128	-73.165%
2026-06-25	17.7200	17.8600	17.0000	17.0000	-10.573%	4	128	-71.176%
2026-06-23	18.9100	19.0100	18.9100	19.0100	+18.369%	3	129	-74.224%
2026-06-22	16.5500	16.5500	16.0000	16.0600	-6.192%	25	128	-69.489%
2026-06-18	17.0000	17.1200	17.0000	17.1200	-3.820%	2	127	-71.379%
2026-06-17	15.8400	17.8000	15.8400	17.8000	-0.891%	2	127	-72.472%
2026-06-16	16.9900	17.9900	16.9900	17.9600	+8.914%	4	127	-72.717%
2026-06-15	16.8000	16.8000	16.4900	16.4900	-31.605%	6	127	-70.285%
2026-06-11	23.5000	24.2000	22.9300	24.1100	-7.269%	65	128	-79.676%
2026-06-10	24.1000	26.1500	24.1000	26.0000	+3.586%	4	93	-81.154%
2026-06-09	21.2600	25.1000	21.2600	25.1000	+5.907%	16	91	-80.478%
2026-06-08	25.5000	25.5000	23.4500	23.7000	+12.857%	16	86	-79.325%
2026-06-04	21.9000	21.9000	21.0000	21.0000	-7.285%	2	75	-76.667%
2026-06-02	22.5000	22.6500	22.5000	22.6500	-11.176%	2	75	-78.366%
2026-06-01	25.5000	25.5000	25.5000	25.5000	+4.981%	1	74	-80.784%
2026-05-29	23.2500	24.4000	22.9500	24.2900	+0.998%	10	75	-79.827%
2026-05-28	24.2800	24.2800	23.9000	24.0500	+0.418%	5	73	-79.626%
2026-05-27	23.1500	23.9500	22.8500	23.9500	-1.521%	60	70	-79.541%
2026-05-26	24.4000	24.9000	23.7500	24.3200	-6.820%	7	53	-79.852%
2026-05-22	26.1000	26.1000	26.1000	26.1000	-15.861%	2	51	-81.226%
2026-05-20	31.2200	31.8500	31.0200	31.0200	-8.089%	31	51	-84.204%
2026-05-18	33.7500	33.7500	33.7500	33.7500	+5.140%	4	47	-85.481%
2026-05-15	32.6500	32.6500	32.1000	32.1000	+3.548%	3	47	-84.735%
2026-05-08	31.0000	31.0000	31.0000	31.0000	-7.930%	1	40	-84.194%
2026-05-05	33.7100	33.7100	33.6500	33.6700	0.000%	40	40	-85.447%