Dark

LRCX20261120P300
LRCX Nov 20 2026 300.00 Put (LRCX261120P00300000)
option OPRA

EOD

Sep 29, 2026

19.80-11.011%(-2.45)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.7000	19.8000	18.1600	19.8000	-11.011%	44	926	0.000%
2026-09-28	23.0500	23.8000	22.2500	22.2500	+1.598%	15	928	-11.011%
2026-09-25	24.2200	24.2200	21.3000	21.9000	-15.995%	53	920	-9.589%
2026-09-24	27.4300	28.0500	26.0500	26.0700	+2.557%	70	908	-24.051%
2026-09-23	27.8500	27.8500	25.4200	25.4200	+0.079%	78	870	-22.109%
2026-09-22	27.6000	27.8000	25.3000	25.4000	-10.563%	52	868	-22.047%
2026-09-21	31.1100	32.2700	28.0000	28.4000	-23.243%	135	853	-30.282%
2026-09-18	40.3200	40.3200	37.0000	37.0000	-16.554%	22	825	-46.486%
2026-09-17	43.1300	45.1500	43.1300	44.3400	+3.865%	6	815	-55.345%
2026-09-16	42.0000	43.9000	42.0000	42.6900	+2.867%	6	814	-53.619%
2026-09-14	41.8000	41.8000	40.8400	41.5000	+33.441%	32	813	-52.289%
2026-09-11	31.6500	31.6500	30.3500	31.1000	-1.426%	19	841	-36.334%
2026-09-10	30.2000	32.0000	30.2000	31.5500	+16.421%	9	844	-37.242%
2026-09-09	26.4000	27.1000	26.4000	27.1000	+7.968%	6	841	-26.937%
2026-09-08	27.7000	27.7500	25.1000	25.1000	-20.317%	63	841	-21.116%
2026-09-04	28.3500	31.6500	28.3500	31.5000	-11.142%	25	820	-37.143%
2026-09-03	35.4000	35.7500	35.4000	35.4500	-4.960%	16	820	-44.147%
2026-09-02	37.4900	37.6500	36.8200	37.3000	+0.404%	12	819	-46.917%
2026-09-01	36.1200	37.1500	35.5000	37.1500	+18.918%	7	811	-46.703%
2026-08-31	32.2000	32.2000	31.1000	31.2400	-0.983%	85	813	-36.620%
2026-08-28	28.3300	32.0500	28.2000	31.5500	+6.229%	111	766	-37.242%
2026-08-27	30.7500	30.7500	29.5200	29.7000	-4.808%	9	682	-33.333%
2026-08-26	32.3000	32.3000	31.0500	31.2000	+0.161%	7	680	-36.538%
2026-08-25	28.7500	32.4000	28.7500	31.1500	-5.920%	26	680	-36.437%
2026-08-24	35.8500	35.8500	32.4300	33.1100	+1.409%	23	666	-40.199%
2026-08-21	32.1500	33.5000	32.0000	32.6500	-5.908%	11	669	-39.357%
2026-08-20	34.7000	34.7000	34.7000	34.7000	+1.255%	1	666	-42.939%
2026-08-19	33.4000	34.2700	33.4000	34.2700	+16.723%	22	666	-42.224%
2026-08-18	30.6800	31.1000	29.3600	29.3600	+20.575%	14	656	-32.561%
2026-08-17	26.0000	26.0500	24.0000	24.3500	-11.131%	37	655	-18.686%
2026-08-14	28.7500	30.1000	27.4000	27.4000	-4.263%	14	653	-27.737%
2026-08-13	30.1500	30.1500	26.3300	28.6200	-6.927%	53	661	-30.818%
2026-08-12	31.4500	32.0400	30.7500	30.7500	-18.435%	10	661	-35.610%
2026-08-11	37.9500	38.1000	37.6000	37.7000	-7.937%	42	653	-47.480%
2026-08-10	40.6500	40.9500	40.6500	40.9500	-2.267%	12	639	-51.648%
2026-08-07	45.2500	45.9000	41.9000	41.9000	-6.785%	36	644	-52.745%
2026-08-06	48.7000	48.7000	44.9500	44.9500	-6.002%	122	619	-55.951%
2026-08-05	45.2700	47.8200	45.2700	47.8200	+3.283%	2	501	-58.595%
2026-08-04	46.3000	46.3000	46.3000	46.3000	-13.052%	1	500	-57.235%
2026-08-03	54.6500	54.6500	53.2500	53.2500	+1.719%	2	501	-62.817%
2026-07-30	51.9500	53.5200	51.3000	52.3500	-29.920%	77	500	-62.178%
2026-07-29	74.7000	74.7000	74.7000	74.7000	+8.182%	1	508	-73.494%
2026-07-28	72.3200	72.3200	67.3300	69.0500	+17.034%	24	508	-71.325%
2026-07-27	57.3000	63.3500	57.3000	59.0000	+10.902%	30	499	-66.441%
2026-07-24	53.2700	53.2700	53.2000	53.2000	+2.901%	152	515	-62.782%
2026-07-23	51.8000	51.8000	51.7000	51.7000	-1.072%	8	592	-61.702%
2026-07-21	53.8500	53.8500	51.7300	52.2600	-6.007%	7	592	-62.113%
2026-07-20	52.3500	55.6000	52.3000	55.6000	0.000%	55	592	-64.388%
2026-07-17	53.5300	55.6000	51.6000	55.6000	+7.067%	12	569	-64.388%
2026-07-16	49.0500	51.9300	49.0500	51.9300	+20.069%	54	572	-61.872%
2026-07-14	42.4400	43.2500	42.4400	43.2500	-6.080%	12	523	-54.220%
2026-07-13	46.8000	46.8000	46.0000	46.0500	+5.619%	116	519	-57.003%
2026-07-09	42.1400	43.6000	42.1400	43.6000	-10.288%	13	480	-54.587%
2026-07-08	50.3400	50.3400	48.3000	48.6000	-8.250%	71	480	-59.259%
2026-07-07	54.6000	55.6500	51.1000	52.9700	+22.051%	99	419	-62.620%
2026-07-06	43.5500	43.5500	43.4000	43.4000	-5.344%	2	372	-54.378%
2026-07-02	38.7000	45.8500	38.5500	45.8500	+35.651%	81	316	-56.816%
2026-07-01	30.7700	33.8000	30.6600	33.8000	+25.185%	114	316	-41.420%
2026-06-30	28.3500	28.3500	27.0000	27.0000	-8.784%	4	284	-26.667%
2026-06-29	29.6000	29.6000	29.6000	29.6000	-12.684%	1	284	-33.108%
2026-06-26	33.9000	33.9000	33.9000	33.9000	+7.619%	4	283	-41.593%
2026-06-25	31.0000	31.5000	31.0000	31.5000	-14.634%	3	279	-37.143%
2026-06-24	35.5500	36.9000	34.9000	36.9000	+3.944%	14	278	-46.341%
2026-06-23	35.8000	36.4600	35.5000	35.5000	+17.162%	55	277	-44.225%
2026-06-22	30.4700	30.5500	30.3000	30.3000	-7.622%	28	253	-34.653%
2026-06-17	31.1100	32.8000	31.1100	32.8000	+4.792%	152	102	-39.634%
2026-06-16	31.2500	31.3000	31.0000	31.3000	-0.981%	22	102	-36.741%
2026-06-15	32.9500	32.9500	31.6000	31.6100	-15.027%	10	97	-37.362%
2026-06-12	36.7500	37.2000	36.7500	37.2000	-12.161%	5	92	-46.774%
2026-06-11	42.3500	42.3500	42.3500	42.3500	-10.805%	1	88	-53.247%
2026-06-10	42.9000	47.4800	42.9000	47.4800	-6.627%	25	87	-58.298%
2026-06-09	41.6500	50.8500	41.6000	50.8500	+16.762%	55	81	-61.062%
2026-06-08	46.9000	46.9000	43.5000	43.5500	+11.097%	22	42	-54.535%
2026-06-03	40.1900	40.1900	39.1500	39.2000	-15.133%	11	29	-49.490%
2026-05-27	46.1900	46.1900	46.1900	46.1900	-6.308%	1	29	-57.134%
2026-05-22	48.7000	49.3000	48.7000	49.3000	-11.442%	4	30	-59.838%
2026-05-20	55.6700	55.6700	55.6700	55.6700	-4.100%	16	26	-64.433%
2026-05-15	59.3000	59.3000	58.0500	58.0500	+9.528%	3	10	-65.891%
2026-05-14	54.0500	54.0500	53.0000	53.0000	-12.106%	3	9	-62.642%
2026-05-12	58.2000	60.3000	58.2000	60.3000	+11.978%	3	3	-67.164%
2026-05-06	53.8500	53.8500	53.8500	53.8500	-12.581%	2	3	-63.231%
2026-05-05	61.6700	61.6700	61.6000	61.6000	0.000%	2	1	-67.857%