Dark

LRCX20261120P280
LRCX Nov 20 2026 280.00 Put (LRCX261120P00280000)
option OPRA

EOD

Sep 29, 2026

11.46-18.143%(-2.54)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.5500	12.4500	11.4500	11.4600	-18.143%	81	2,488	0.000%
2026-09-28	14.2500	16.0000	13.7500	14.0000	-0.709%	45	2,465	-18.143%
2026-09-25	15.1000	15.1000	13.3000	14.1000	-17.302%	324	2,457	-18.723%
2026-09-24	18.2700	18.3500	17.0000	17.0500	+1.488%	86	2,337	-32.786%
2026-09-23	18.5000	18.7000	16.6000	16.8000	+5.528%	47	2,331	-31.786%
2026-09-22	19.5000	20.9500	15.8600	15.9200	-12.767%	45	2,315	-28.015%
2026-09-21	21.7500	21.9300	18.2500	18.2500	-31.132%	62	2,306	-37.205%
2026-09-18	26.5000	26.5500	25.9500	26.5000	-15.335%	76	2,301	-56.755%
2026-09-17	31.3500	32.4500	31.3000	31.3000	-4.863%	127	2,301	-63.387%
2026-09-16	27.9500	32.9000	27.9500	32.9000	-1.497%	37	2,238	-65.167%
2026-09-15	31.8500	33.8500	31.8500	33.4000	+16.579%	58	2,235	-65.689%
2026-09-14	31.8300	32.0100	28.6500	28.6500	+35.142%	150	2,233	-60.000%
2026-09-11	23.2700	23.2700	20.8500	21.2000	-6.112%	72	2,262	-45.943%
2026-09-10	20.5600	22.5800	20.5600	22.5800	+25.444%	13	2,195	-49.247%
2026-09-09	18.0500	18.7500	18.0000	18.0000	+0.559%	4	2,191	-36.333%
2026-09-08	18.0000	18.2600	17.4500	17.9000	-18.265%	60	2,188	-35.978%
2026-09-04	19.4000	22.2500	19.4000	21.9000	-15.116%	30	2,143	-47.671%
2026-09-03	29.6500	29.9000	24.7000	25.8000	-1.901%	23	2,143	-55.581%
2026-09-02	25.1200	26.9000	25.1200	26.3000	+8.008%	52	2,132	-56.426%
2026-09-01	24.9200	25.0500	23.8200	24.3500	+7.506%	1,254	2,112	-52.936%
2026-08-31	22.5000	22.6500	22.1000	22.6500	+1.981%	50	862	-49.404%
2026-08-28	20.6000	22.9800	20.2000	22.2100	+7.295%	56	852	-48.402%
2026-08-27	20.9500	20.9500	20.2500	20.7000	-6.546%	264	838	-44.638%
2026-08-26	22.1000	22.1500	22.1000	22.1500	-1.556%	2	752	-48.262%
2026-08-25	23.1500	23.3400	21.9000	22.5000	-4.255%	6	751	-49.067%
2026-08-24	25.7100	26.0200	23.2900	23.5000	+1.468%	41	751	-51.234%
2026-08-21	23.7500	23.7500	23.1600	23.1600	-5.854%	9	751	-50.518%
2026-08-20	24.3500	24.8000	24.2500	24.6000	-1.679%	154	749	-53.415%
2026-08-19	24.0000	25.3500	24.0000	25.0200	+17.465%	40	638	-54.197%
2026-08-18	21.0000	22.5000	21.0000	21.3000	+23.837%	36	614	-46.197%
2026-08-17	18.7000	18.7000	16.3500	17.2000	-11.795%	106	592	-33.372%
2026-08-14	21.7200	22.1000	19.5000	19.5000	-8.235%	525	577	-41.231%
2026-08-13	20.0500	21.2500	19.2000	21.2500	-5.639%	120	210	-46.071%
2026-08-12	22.9000	22.9000	22.5200	22.5200	-21.533%	5	210	-49.112%
2026-08-11	28.7800	29.2000	28.5700	28.7000	-7.687%	8	207	-60.070%
2026-08-10	32.0000	32.0000	31.0500	31.0900	-4.338%	5	210	-63.139%
2026-08-07	33.6000	33.6000	32.5000	32.5000	-8.192%	67	209	-64.738%
2026-08-06	36.4000	36.4000	34.6000	35.4000	-3.411%	32	165	-67.627%
2026-08-04	36.6500	36.6500	36.6500	36.6500	-12.110%	10	144	-68.731%
2026-07-31	41.0500	41.7000	41.0000	41.7000	-3.023%	10	134	-72.518%
2026-07-30	42.0000	43.0000	39.7000	43.0000	-22.578%	36	139	-73.349%
2026-07-28	58.6500	59.5700	55.5400	55.5400	+9.633%	15	124	-79.366%
2026-07-27	50.5400	51.9000	49.8900	50.6600	+20.907%	17	114	-77.379%
2026-07-23	41.2500	42.2500	40.9500	41.9000	-1.063%	79	107	-72.649%
2026-07-21	44.2500	44.2500	41.8000	42.3500	-9.315%	16	97	-72.940%
2026-07-20	44.7000	47.0500	44.7000	46.7000	+3.663%	47	103	-75.460%
2026-07-17	45.7500	45.7500	45.0500	45.0500	+14.544%	36	85	-74.562%
2026-07-16	39.1500	39.3300	39.1500	39.3300	+2.555%	2	70	-70.862%
2026-07-15	41.0800	41.0800	38.3500	38.3500	-3.643%	9	70	-70.117%
2026-07-08	39.1500	39.8000	38.9000	39.8000	+19.269%	9	69	-71.206%
2026-07-06	32.6100	33.4000	32.6100	33.3700	+8.169%	3	69	-65.658%
2026-07-02	29.3000	30.8500	29.3000	30.8500	+15.327%	7	67	-62.853%
2026-07-01	26.7500	26.7500	26.7500	26.7500	+32.426%	1	67	-57.159%
2026-06-30	21.0000	21.0000	20.1500	20.2000	-12.705%	3	66	-43.267%
2026-06-29	25.7300	25.7300	23.1400	23.1400	-11.948%	2	65	-50.475%
2026-06-26	27.7500	27.7500	26.2800	26.2800	+6.268%	25	64	-56.393%
2026-06-25	24.5200	24.7300	24.5200	24.7300	-12.149%	3	64	-53.660%
2026-06-23	28.1500	28.1500	28.1500	28.1500	+19.482%	10	65	-59.290%
2026-06-22	23.7500	23.7500	23.5600	23.5600	-5.533%	2	57	-51.358%
2026-06-18	24.9000	24.9400	24.7300	24.9400	-5.171%	22	61	-54.050%
2026-06-16	26.8200	26.8400	26.3000	26.3000	+5.707%	6	61	-56.426%
2026-06-15	27.1400	27.1400	24.6500	24.8800	-15.230%	14	61	-53.939%
2026-06-12	29.6000	29.6000	29.3000	29.3500	-11.222%	15	56	-60.954%
2026-06-11	35.4300	35.4300	33.0600	33.0600	-11.129%	3	52	-65.336%
2026-06-10	34.3500	37.2000	34.3500	37.2000	-4.493%	10	50	-69.194%
2026-06-09	37.1700	38.9500	37.1700	38.9500	+12.054%	3	49	-70.578%
2026-06-08	34.8500	34.8500	34.7600	34.7600	-10.940%	2	49	-67.031%
2026-06-05	36.8000	39.0300	36.8000	39.0300	+19.724%	3	48	-70.638%
2026-06-04	34.0500	34.0500	32.6000	32.6000	+2.034%	3	47	-64.847%
2026-06-03	32.1500	32.1500	31.9500	31.9500	-5.473%	4	44	-64.131%
2026-06-02	33.5500	33.8000	33.5500	33.8000	-5.639%	2	41	-66.095%
2026-06-01	35.8200	35.8200	35.8200	35.8200	-0.776%	1	42	-68.007%
2026-05-29	36.0500	36.1000	36.0500	36.1000	+2.732%	2	41	-68.255%
2026-05-27	35.0500	35.1400	35.0500	35.1400	-12.260%	20	41	-67.388%
2026-05-22	40.0500	40.0500	40.0500	40.0500	-12.094%	1	31	-71.386%
2026-05-20	45.5600	45.5600	45.5600	45.5600	-11.534%	1	31	-74.846%
2026-05-19	52.7000	52.8400	51.5000	51.5000	+4.272%	21	5	-77.748%
2026-05-18	49.3900	49.4600	49.3500	49.3900	+11.793%	13	5	-76.797%
2026-05-08	44.1400	44.1800	44.1400	44.1800	-10.927%	2	5	-74.061%
2026-05-05	49.9500	49.9500	49.6000	49.6000	0.000%	10	5	-76.895%