Dark

LRCX20261120P260
LRCX Nov 20 2026 260.00 Put (LRCX261120P00260000)
option OPRA

EOD

Sep 29, 2026

6.80-16.049%(-1.30)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.7500	7.4000	6.4900	6.8000	-16.049%	66	1,139	0.000%
2026-09-28	10.0500	10.0500	8.1000	8.1000	-0.369%	41	1,123	-16.049%
2026-09-25	9.5300	9.5300	8.0000	8.1300	-23.662%	99	1,115	-16.359%
2026-09-24	11.2600	11.4000	10.4000	10.6500	+2.109%	74	1,091	-36.150%
2026-09-23	10.5000	11.4500	9.9000	10.4300	+9.215%	81	1,094	-34.803%
2026-09-22	13.1000	13.6500	9.5500	9.5500	-18.723%	120	1,087	-28.796%
2026-09-21	13.6500	13.7700	11.1900	11.7500	-24.920%	130	1,134	-42.128%
2026-09-18	17.3300	17.8500	15.6500	15.6500	-25.120%	33	1,176	-56.550%
2026-09-17	20.9000	21.5500	20.2500	20.9000	-3.241%	111	1,195	-67.464%
2026-09-16	20.3000	22.1000	19.5000	21.6000	+1.743%	53	1,198	-68.519%
2026-09-15	22.5000	23.2000	21.2300	21.2300	+2.809%	53	1,227	-67.970%
2026-09-14	20.8400	21.6100	19.0200	20.6500	+43.702%	55	1,233	-67.070%
2026-09-11	14.6500	14.6500	14.2000	14.3700	+0.490%	3	1,228	-52.679%
2026-09-10	14.5000	14.5000	13.0000	14.3000	+21.186%	76	1,226	-52.448%
2026-09-09	11.0000	11.8000	11.0000	11.8000	+6.306%	21	1,182	-42.373%
2026-09-08	10.9800	11.4000	10.8000	11.1000	-23.183%	11	1,167	-38.739%
2026-09-04	13.4500	14.7400	13.0000	14.4500	-13.473%	29	1,145	-52.941%
2026-09-03	20.1500	20.1500	16.7000	16.7000	-4.298%	44	1,145	-59.281%
2026-09-02	16.9600	17.7000	16.9600	17.4500	-0.570%	8	1,140	-61.032%
2026-09-01	16.3900	17.5500	15.5500	17.5500	+18.581%	48	1,135	-61.254%
2026-08-31	15.5000	15.5500	14.3000	14.8000	-1.333%	54	1,114	-54.054%
2026-08-28	13.5000	15.0000	13.3000	15.0000	+9.409%	16	1,062	-54.667%
2026-08-27	14.2000	14.2000	13.5500	13.7100	-5.773%	124	1,059	-50.401%
2026-08-26	15.1000	15.5000	14.5500	14.5500	-3.960%	37	988	-53.265%
2026-08-25	14.6600	15.6000	14.6600	15.1500	-8.459%	19	985	-55.116%
2026-08-24	18.0000	18.0000	16.5500	16.5500	+4.088%	16	969	-58.912%
2026-08-21	16.6500	17.4500	15.9000	15.9000	-6.195%	39	954	-57.233%
2026-08-20	16.9500	17.6700	16.7200	16.9500	-3.474%	140	918	-59.882%
2026-08-19	14.8000	18.1300	14.8000	17.5600	+18.649%	513	857	-61.276%
2026-08-18	14.5500	15.4000	14.5500	14.8000	+23.333%	54	709	-54.054%
2026-08-17	12.5900	12.7000	11.3500	12.0000	-10.781%	263	665	-43.333%
2026-08-14	13.7700	15.3600	13.4500	13.4500	-5.944%	44	486	-49.442%
2026-08-13	15.3500	15.3500	13.4500	14.3000	-11.455%	64	456	-52.448%
2026-08-12	16.6000	16.6000	16.1500	16.1500	-20.050%	11	456	-57.895%
2026-08-11	20.7200	20.8600	20.2000	20.2000	-10.142%	30	456	-66.337%
2026-08-10	23.2500	23.5200	22.3700	22.4800	-10.438%	27	445	-69.751%
2026-08-07	25.1000	25.1000	25.1000	25.1000	-3.536%	2	430	-72.908%
2026-08-06	25.9100	26.0200	25.9100	26.0200	-4.444%	11	430	-73.866%
2026-08-05	27.2300	27.2300	27.2300	27.2300	-2.576%	1	430	-75.028%
2026-08-04	28.6600	28.6600	27.9500	27.9500	-10.845%	14	429	-75.671%
2026-07-31	31.5500	31.6800	31.2500	31.3500	-2.881%	15	441	-78.309%
2026-07-30	33.8500	33.9500	31.0000	32.2800	-33.988%	165	441	-78.934%
2026-07-29	47.5800	48.9000	47.5800	48.9000	+2.516%	5	341	-86.094%
2026-07-28	45.9200	48.2600	45.9200	47.7000	+17.488%	18	338	-85.744%
2026-07-27	38.1600	41.2600	38.1600	40.6000	+18.367%	38	328	-83.251%
2026-07-24	33.9000	34.6500	33.8500	34.3000	+2.083%	34	327	-80.175%
2026-07-23	33.2000	34.1000	33.0500	33.6000	+1.973%	19	301	-79.762%
2026-07-21	35.0500	35.0500	32.9500	32.9500	-11.898%	76	285	-79.363%
2026-07-20	36.2500	37.5000	36.0500	37.4000	+3.458%	161	291	-81.818%
2026-07-17	36.1500	36.1500	36.1500	36.1500	+13.146%	1	175	-81.189%
2026-07-15	31.9500	31.9500	31.9500	31.9500	+6.964%	1	174	-78.717%
2026-07-13	29.9000	29.9000	29.2500	29.8700	+11.538%	15	175	-77.235%
2026-07-10	28.2900	28.2900	26.7100	26.7800	-14.577%	4	178	-74.608%
2026-07-08	31.8500	31.9800	30.8000	31.3500	-10.760%	13	180	-78.309%
2026-07-07	35.2500	35.2500	35.1300	35.1300	+31.082%	2	181	-80.643%
2026-07-06	25.2500	26.9000	25.2500	26.8000	-3.458%	4	182	-74.627%
2026-07-02	23.3000	28.9900	23.1000	27.7600	+36.413%	51	151	-75.504%
2026-07-01	20.3500	20.3500	20.3500	20.3500	+29.453%	1	151	-66.585%
2026-06-30	16.3500	16.3500	15.6000	15.7200	-26.370%	12	150	-56.743%
2026-06-26	21.7000	21.7000	20.3000	21.3500	+12.428%	28	155	-68.150%
2026-06-25	20.4100	20.4100	18.9900	18.9900	-12.286%	4	167	-64.192%
2026-06-23	21.8500	21.8500	21.6500	21.6500	+17.535%	12	168	-68.591%
2026-06-22	18.4500	18.4600	18.2000	18.4200	-4.954%	6	162	-63.084%
2026-06-18	19.1600	19.3800	19.0500	19.3800	-4.767%	7	163	-64.912%
2026-06-16	20.7800	20.7800	20.3500	20.3500	+6.266%	4	163	-66.585%
2026-06-15	19.2500	19.2500	19.1500	19.1500	-29.074%	16	163	-64.491%
2026-06-11	27.1500	27.1500	26.5100	27.0000	-8.007%	20	152	-74.815%
2026-06-10	28.5000	29.3500	28.5000	29.3500	+4.635%	45	150	-76.831%
2026-06-08	26.9000	28.0500	26.9000	28.0500	-2.435%	43	138	-75.758%
2026-06-05	28.6600	28.8500	28.6600	28.7500	+12.086%	54	136	-76.348%
2026-06-02	26.8000	26.8000	25.6500	25.6500	-11.246%	6	107	-73.489%
2026-06-01	29.5000	29.5000	28.9000	28.9000	+3.214%	3	102	-76.471%
2026-05-29	26.8500	28.0000	26.8500	28.0000	+1.266%	3	101	-75.714%
2026-05-28	28.3000	28.3000	27.6500	27.6500	+3.249%	3	98	-75.407%
2026-05-27	26.8000	26.8200	26.7800	26.7800	-26.124%	10	96	-74.608%
2026-05-18	36.3000	36.3000	36.2500	36.2500	+5.378%	42	94	-81.241%
2026-05-13	34.6700	34.8200	34.2500	34.4000	+0.409%	54	55	-80.233%
2026-05-08	34.2600	34.2600	34.2600	34.2600	+1.002%	1	1	-80.152%
2026-05-06	33.9200	33.9200	33.9200	33.9200	0.000%	1	1	-79.953%