Dark

LRCX20261218P100
LRCX Dec 18 2026 100.00 Put (LRCX261218P00100000)
option OPRA

Inactive

Sep 18, 2026

0.2500+56.250%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2500	0.2500	0.2500	0.2500	+56.250%	1	926	0.000%
2026-09-16	0.1600	0.1600	0.1600	0.1600	0.000%	2	927	+56.250%
2026-09-10	0.1700	0.1700	0.1600	0.1600	+6.667%	2	927	+56.250%
2026-09-03	0.1500	0.1500	0.1500	0.1500	-72.222%	1	928	+66.667%
2026-08-14	0.5400	0.5400	0.5400	0.5400	+80.000%	2	928	-53.704%
2026-08-11	0.3500	0.3500	0.3000	0.3000	-46.429%	8	928	-16.667%
2026-08-07	0.5700	0.7600	0.5600	0.5600	-34.884%	5	934	-55.357%
2026-08-05	0.8600	0.9200	0.8600	0.8600	-28.333%	4	931	-70.930%
2026-08-04	1.2000	1.2000	1.2000	1.2000	-4.000%	1	932	-79.167%
2026-07-30	1.2500	1.2500	1.2500	1.2500	-43.439%	2	933	-80.000%
2026-07-27	1.1900	2.2500	1.1900	2.2100	+11.616%	7	933	-88.688%
2026-07-23	1.9300	1.9800	1.9300	1.9800	+7.027%	3	936	-87.374%
2026-07-21	2.0000	2.0000	1.8500	1.8500	+8.824%	2	937	-86.486%
2026-07-20	1.1900	1.7000	1.1900	1.7000	+66.667%	6	937	-85.294%
2026-07-15	1.4000	1.4000	0.6900	1.0200	-27.143%	4	943	-75.490%
2026-07-14	1.4000	1.4000	1.4000	1.4000	+6.870%	1	939	-82.143%
2026-07-10	1.3100	1.3100	1.3100	1.3100	-12.667%	8	938	-80.916%
2026-07-09	1.4000	1.5400	1.3000	1.5000	-3.846%	7	938	-83.333%
2026-07-06	1.4000	1.5600	1.3000	1.5600	+4.000%	6	936	-83.974%
2026-07-02	1.2400	1.5000	1.2400	1.5000	+25.000%	10	936	-83.333%
2026-07-01	0.9800	1.2000	0.9800	1.2000	+14.286%	4	936	-79.167%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-0.943%	12	936	-76.190%
2026-06-29	0.8600	1.0600	0.8600	1.0600	+20.455%	3	934	-76.415%
2026-06-25	0.8800	0.8800	0.8800	0.8800	-10.204%	2	932	-71.591%
2026-06-23	0.9800	0.9800	0.9800	0.9800	+11.364%	1	930	-74.490%
2026-06-22	0.8700	0.8800	0.8700	0.8800	-31.783%	4	929	-71.591%
2026-06-18	1.2900	1.2900	1.2900	1.2900	+20.561%	1	926	-80.620%
2026-06-09	1.0700	1.0700	1.0700	1.0700	-5.310%	1	926	-76.636%
2026-06-08	1.1800	1.1800	1.1300	1.1300	-4.237%	7	926	-77.876%
2026-06-04	1.1800	1.1800	1.1800	1.1800	-3.279%	12	923	-78.814%
2026-06-02	1.2200	1.2200	1.2200	1.2200	+6.087%	9	923	-79.508%
2026-05-28	1.1500	1.1500	1.1500	1.1500	-2.542%	10	923	-78.261%
2026-05-27	1.0600	1.1800	1.0000	1.1800	-30.588%	4	933	-78.814%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-0.585%	1	934	-85.294%
2026-05-06	1.7500	1.7500	1.7100	1.7100	-25.652%	2	935	-85.380%
2026-04-29	2.0000	2.3000	2.0000	2.3000	+15.000%	4	933	-89.130%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-60.000%	5	933	-87.500%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+16.822%	2	928	-95.000%
2026-03-24	4.2800	4.2800	4.2800	4.2800	-11.019%	1	928	-94.159%
2026-03-11	4.6300	4.8100	4.6300	4.8100	-10.926%	3	928	-94.802%
2026-03-05	4.7000	5.4000	4.7000	5.4000	+17.647%	13	932	-95.370%
2026-03-04	4.6000	4.6000	4.5900	4.5900	+5.517%	504	934	-94.553%
2026-03-03	4.3500	4.3500	4.3500	4.3500	+14.474%	1	934	-94.253%
2026-02-26	4.0000	4.0000	3.8000	3.8000	+16.923%	4	933	-93.421%
2026-02-25	3.2500	3.2500	3.2500	3.2500	-14.474%	1	930	-92.308%
2026-02-23	3.4700	3.8000	3.2000	3.8000	+5.556%	11	930	-93.421%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-11.111%	1	922	-93.056%
2026-02-17	4.0500	4.0500	4.0500	4.0500	+1.250%	1	922	-93.827%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+16.618%	2	920	-93.750%
2026-02-12	3.4300	3.4300	3.4300	3.4300	-12.051%	42	920	-92.711%
2026-02-09	3.8100	4.0500	3.6200	3.9000	+0.775%	18	878	-93.590%
2026-02-06	3.9400	4.0500	3.8700	3.8700	-18.526%	201	892	-93.540%
2026-02-05	4.8000	5.0000	4.5400	4.7500	+0.211%	167	695	-94.737%
2026-02-04	4.0000	4.7400	4.0000	4.7400	+49.527%	19	860	-94.726%
2026-02-03	3.2000	3.2000	3.1700	3.1700	-2.462%	26	857	-92.114%
2026-02-02	3.2000	3.3400	3.2000	3.2500	-1.515%	12	857	-92.308%
2026-01-28	2.4900	3.3000	2.4900	3.3000	+3.125%	29	857	-92.424%
2026-01-27	2.5700	3.2000	2.5700	3.2000	-0.929%	29	859	-92.188%
2026-01-22	3.2300	3.2300	3.2300	3.2300	-7.714%	42	858	-92.260%
2026-01-21	3.5400	3.5400	3.0500	3.5000	+10.410%	63	858	-92.857%
2026-01-20	3.1700	3.1700	3.1700	3.1700	-9.429%	2	828	-92.114%
2026-01-16	3.5000	3.5000	3.5000	3.5000	0.000%	151	676	-92.857%
2026-01-13	4.1000	4.1000	3.5000	3.5000	-2.778%	12	676	-92.857%
2026-01-09	4.1700	4.2500	3.6000	3.6000	-20.000%	22	675	-93.056%
2026-01-07	4.3500	4.5000	4.3500	4.5000	+3.448%	2	675	-94.444%
2026-01-06	4.4800	4.4800	4.2000	4.3500	-2.247%	37	674	-94.253%
2026-01-05	4.4800	5.4000	3.7500	4.4500	-11.000%	325	700	-94.382%
2026-01-02	4.7500	5.0000	4.7500	5.0000	0.000%	306	814	-95.000%
2025-12-31	5.0000	5.0000	5.0000	5.0000	-2.913%	5	624	-95.000%
2025-12-30	5.0500	5.2000	4.5600	5.1500	+5.749%	14	624	-95.146%
2025-12-29	4.9500	5.1400	4.8700	4.8700	+3.397%	45	624	-94.867%
2025-12-26	4.7200	4.7200	4.7100	4.7100	-0.633%	10	624	-94.692%
2025-12-22	5.1100	5.1100	4.7400	4.7400	-21.000%	70	624	-94.726%
2025-12-19	6.0200	6.2100	5.2500	6.0000	-3.226%	137	554	-95.833%
2025-12-18	5.8700	6.2000	5.8700	6.2000	-10.920%	12	513	-95.968%
2025-12-17	5.5700	6.9600	5.5700	6.9600	+11.005%	21	523	-96.408%
2025-12-16	6.2700	6.2700	6.2700	6.2700	-3.538%	1	524	-96.013%
2025-12-15	6.5000	6.5000	6.5000	6.5000	+8.696%	1	523	-96.154%
2025-12-12	5.9800	5.9800	5.9800	5.9800	-1.483%	1	524	-95.819%
2025-12-11	6.0700	6.0700	6.0700	6.0700	+12.407%	1	525	-95.881%
2025-12-10	5.9800	6.0300	5.4000	5.4000	-12.195%	21	524	-95.370%
2025-12-09	6.2000	6.2000	6.1500	6.1500	+1.151%	10	533	-95.935%
2025-12-08	6.1400	6.7300	6.0800	6.0800	-3.949%	19	543	-95.888%
2025-12-05	6.5400	6.5400	5.7000	6.3300	-7.860%	38	551	-96.051%
2025-12-04	6.9000	7.0500	6.5300	6.8700	+0.292%	138	585	-96.361%
2025-12-03	6.7800	7.6000	6.2000	6.8500	-6.293%	386	611	-96.350%
2025-12-01	7.3000	7.3100	7.3000	7.3100	+2.095%	60	538	-96.580%
2025-11-28	7.2000	7.2000	7.1300	7.1600	+3.768%	64	488	-96.508%
2025-11-26	6.9300	7.9000	5.5000	6.9000	-25.000%	111	423	-96.377%
2025-11-19	8.7300	9.2000	8.7300	9.2000	+3.255%	44	423	-97.283%
2025-11-18	8.9100	8.9100	8.9100	8.9100	+7.349%	60	412	-97.194%
2025-11-17	8.2600	8.3100	7.3000	8.3000	-2.924%	344	412	-96.988%
2025-11-14	8.6100	8.6100	7.1000	8.5500	+14.000%	151	374	-97.076%
2025-11-13	6.7200	7.5000	6.7200	7.5000	+12.952%	30	310	-96.667%
2025-11-12	6.6300	6.6400	6.6000	6.6400	+1.840%	20	316	-96.235%
2025-11-06	6.5500	6.5800	6.5200	6.5200	+6.885%	5	321	-96.166%
2025-10-29	6.1000	6.1000	6.1000	6.1000	-6.154%	2	320	-95.902%
2025-10-27	6.2500	6.5000	6.2500	6.5000	-2.985%	5	321	-96.154%
2025-10-24	7.1000	7.1000	6.7000	6.7000	-17.791%	3	321	-96.269%
2025-10-17	8.1500	8.1500	8.1500	8.1500	+5.844%	1	324	-96.933%
2025-10-16	7.7000	7.7500	7.7000	7.7000	-5.521%	234	323	-96.753%
2025-10-09	8.1500	8.1500	8.1500	8.1500	+1.875%	2	264	-96.933%
2025-10-07	7.5000	8.0000	7.5000	8.0000	+14.286%	176	89	-96.875%
2025-10-01	7.3500	7.3500	7.0000	7.0000	-11.950%	2	89	-96.429%
2025-09-30	7.9500	7.9500	7.9500	7.9500	-14.054%	1	90	-96.855%
2025-09-25	9.2500	9.2500	9.2500	9.2500	+7.558%	30	90	-97.297%
2025-09-23	8.6000	8.6000	8.6000	8.6000	+2.259%	70	96	-97.093%
2025-09-22	8.4100	8.4100	8.4100	8.4100	-23.753%	1	155	-97.027%
2025-09-11	11.2000	11.2000	11.0300	11.0300	-22.049%	7	156	-97.733%
2025-09-05	14.1500	14.1500	14.1500	14.1500	-15.269%	1	157	-98.233%
2025-09-02	16.7000	16.7000	16.7000	16.7000	+10.231%	5	158	-98.503%
2025-08-29	15.1500	15.1500	15.1500	15.1500	+3.413%	2	152	-98.350%
2025-08-22	14.4500	14.6500	14.4500	14.6500	-9.119%	2	152	-98.294%
2025-08-20	15.6200	16.1200	15.6200	16.1200	+3.666%	60	150	-98.449%
2025-08-18	15.5500	15.5500	15.5500	15.5500	+17.182%	10	97	-98.392%
2025-08-12	13.5000	13.5000	13.2700	13.2700	-6.549%	5	87	-98.116%
2025-08-08	14.1500	14.2000	14.1500	14.2000	-9.841%	7	90	-98.239%
2025-07-28	15.8000	15.8000	15.7500	15.7500	-44.737%	8	83	-98.413%
2025-02-27	28.5000	28.5000	28.5000	28.5000	+0.387%	10	75	-99.123%
2025-01-07	28.8000	28.8000	28.3900	28.3900	-8.419%	10	75	-99.119%
2025-01-03	31.0000	31.0000	31.0000	31.0000	-4.908%	20	80	-99.194%
2024-12-20	32.6000	32.6000	32.6000	32.6000	0.000%	10	70	-99.233%