Dark

LRCX20261218P140
LRCX Dec 18 2026 140.00 Put (LRCX261218P00140000)
option OPRA

EOD

Aug 13, 2026

0.9900-34.000%(-0.5100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9200	0.9900	0.9200	0.9900	-34.000%	7	662	0.000%
2026-08-11	1.5000	1.5000	1.5000	1.5000	-32.735%	2	662	-34.000%
2026-08-07	2.6100	2.6100	2.2300	2.2300	-23.103%	2	662	-55.605%
2026-08-05	2.9000	3.0400	2.9000	2.9000	-35.412%	4	662	-65.862%
2026-07-30	4.4900	4.4900	4.4900	4.4900	-40.133%	1	661	-77.951%
2026-07-29	7.5000	7.5000	7.4000	7.5000	+0.134%	4	661	-86.800%
2026-07-28	7.4900	7.4900	7.4900	7.4900	+32.566%	1	662	-86.782%
2026-07-21	5.6500	5.6500	5.5500	5.6500	-4.237%	17	661	-82.478%
2026-07-17	5.0300	5.9000	4.9300	5.9000	+3.509%	5	648	-83.220%
2026-07-07	5.3000	5.7000	5.2100	5.7000	+82.109%	55	649	-82.632%
2026-06-24	3.1300	3.1300	3.1300	3.1300	+9.825%	2	653	-68.371%
2026-06-22	2.8500	2.8500	2.8500	2.8500	-26.923%	10	653	-65.263%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+8.333%	4,034	653	-74.615%
2026-05-27	3.3400	3.6000	3.3400	3.6000	-33.457%	14	4,110	-72.500%
2026-05-19	5.4000	5.4100	5.4000	5.4100	+6.496%	4	4,112	-81.701%
2026-05-18	4.9800	5.0800	4.9800	5.0800	+8.547%	9	4,112	-80.512%
2026-05-08	4.6900	4.7300	4.6800	4.6800	+1.299%	4	4,112	-78.846%
2026-05-07	4.6200	4.6200	4.6200	4.6200	-30.000%	10	4,112	-78.571%
2026-05-01	6.6000	6.6000	6.6000	6.6000	-12.000%	7	4,109	-85.000%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+5.634%	1	4,109	-86.800%
2026-04-28	6.9500	7.1000	6.9500	7.1000	+9.231%	8	4,108	-86.056%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+10.169%	44	4,106	-84.769%
2026-04-24	5.7000	5.9000	5.7000	5.9000	-9.231%	69	4,062	-83.220%
2026-04-22	6.4800	6.5000	6.4800	6.5000	-6.609%	2	4,059	-84.769%
2026-04-16	6.9600	6.9600	6.9600	6.9600	+0.144%	1	4,059	-85.776%
2026-04-15	7.0500	7.0500	6.9500	6.9500	-0.287%	9	4,066	-85.755%
2026-04-14	6.9700	6.9700	6.9700	6.9700	-6.065%	1	4,064	-85.796%
2026-04-13	7.5500	7.5500	7.4200	7.4200	-3.636%	4	4,064	-86.658%
2026-04-10	7.8000	7.8000	7.7000	7.7000	-8.876%	8	4,068	-87.143%
2026-04-08	8.4500	8.4500	8.4500	8.4500	-27.716%	10	4,076	-88.284%
2026-04-07	11.6500	11.8000	11.3500	11.6900	+1.652%	86	4,086	-91.531%
2026-04-06	11.4000	12.4900	11.4000	11.5000	-6.504%	4,011	4,084	-91.391%
2026-04-02	13.3500	13.3500	12.3000	12.3000	-10.350%	2	142	-91.951%
2026-03-31	13.7200	13.7200	13.7200	13.7200	-5.379%	1	142	-92.784%
2026-03-30	13.9500	14.5000	13.9500	14.5000	+33.641%	3	142	-93.172%
2026-03-25	10.8500	10.8500	10.8500	10.8500	-21.377%	1	141	-90.876%
2026-03-12	13.8000	13.8000	13.8000	13.8000	+8.576%	1	140	-92.826%
2026-03-11	12.7100	12.7100	12.7100	12.7100	-15.660%	2	139	-92.211%
2026-03-09	15.5500	15.5500	15.0700	15.0700	+5.237%	3	141	-93.431%
2026-03-06	14.3200	14.3200	14.3200	14.3200	+11.353%	1	141	-93.087%
2026-03-03	12.8600	12.8600	12.8600	12.8600	+19.628%	1	141	-92.302%
2026-02-27	10.7500	10.7500	10.7500	10.7500	+2.284%	1	140	-90.791%
2026-02-26	10.5100	10.5100	10.5100	10.5100	+4.059%	1	140	-90.580%
2026-02-18	10.1000	10.1000	10.1000	10.1000	-22.487%	1	139	-90.198%
2026-02-04	11.1800	13.5700	11.1800	13.0300	+32.419%	4	140	-92.402%
2026-02-02	9.8400	9.8400	9.8400	9.8400	+11.186%	1	139	-89.939%
2026-01-29	8.8500	8.8500	8.8500	8.8500	-1.993%	1	139	-88.814%
2026-01-28	9.0000	9.0300	9.0000	9.0300	-12.160%	9	139	-89.037%
2026-01-27	10.2800	10.2800	10.2800	10.2800	-2.374%	2	138	-90.370%
2026-01-23	10.5300	10.5300	10.5300	10.5300	+2.432%	1	138	-90.598%
2026-01-22	11.5000	11.5000	10.2800	10.2800	-6.033%	2	138	-90.370%
2026-01-20	10.9400	10.9400	10.9400	10.9400	+6.732%	1	139	-90.951%
2026-01-16	10.5000	10.5000	10.2500	10.2500	-2.381%	2	138	-90.341%
2026-01-15	10.5300	10.5300	10.5000	10.5000	+1.942%	11	138	-90.571%
2026-01-12	10.3000	10.3000	10.3000	10.3000	-8.363%	1	137	-90.388%
2026-01-09	12.0900	12.0900	11.2400	11.2400	-3.685%	6	137	-91.192%
2026-01-08	11.6700	11.6700	11.6700	11.6700	-7.381%	1	137	-91.517%
2026-01-07	12.6000	12.6000	12.6000	12.6000	+2.689%	7	136	-92.143%
2026-01-06	12.2800	12.2800	12.2700	12.2700	-7.814%	4	129	-91.932%
2026-01-05	12.9600	13.3100	12.9600	13.3100	-15.599%	2	128	-92.562%
2025-12-30	15.7700	15.7700	15.7700	15.7700	+7.133%	2	128	-93.722%
2025-12-26	14.7200	14.7200	14.7200	14.7200	-10.079%	1	128	-93.274%
2025-12-19	16.3700	16.3700	16.3700	16.3700	-11.752%	2	127	-93.952%
2025-12-16	18.5500	18.5500	18.5500	18.5500	-2.625%	3	127	-94.663%
2025-12-12	17.9500	19.0500	17.9400	19.0500	+3.758%	7	127	-94.803%
2025-12-09	18.3600	18.3600	18.3600	18.3600	-9.109%	1	130	-94.608%
2025-12-04	20.1500	20.2000	20.1500	20.2000	-0.099%	80	131	-95.099%
2025-12-03	20.2200	20.2200	20.2200	20.2200	-4.034%	5	57	-95.104%
2025-11-26	21.1500	21.1500	21.0700	21.0700	-7.547%	6	53	-95.301%
2025-11-25	22.7900	22.7900	22.7900	22.7900	-2.398%	2	53	-95.656%
2025-11-24	23.3500	23.3500	23.3500	23.3500	-12.873%	1	54	-95.760%
2025-11-21	26.8000	26.8000	26.8000	26.8000	+2.290%	1	54	-96.306%
2025-11-20	26.2000	26.2000	26.2000	26.2000	+17.174%	2	53	-96.221%
2025-11-13	21.0000	22.3600	21.0000	22.3600	+4.000%	3	51	-95.572%
2025-11-07	20.9100	21.5000	20.9100	21.5000	+15.282%	14	49	-95.395%
2025-11-05	19.4500	19.8100	18.6500	18.6500	-9.729%	5	48	-94.692%
2025-11-04	20.6600	20.6600	20.6600	20.6600	+10.304%	1	48	-95.208%
2025-11-03	18.7300	18.7300	18.7300	18.7300	+6.119%	13	41	-94.714%
2025-10-29	17.6500	17.6500	17.6500	17.6500	-20.852%	1	41	-94.391%
2025-10-23	23.9000	23.9000	22.3000	22.3000	-4.497%	4	40	-95.561%
2025-10-15	23.3500	23.3500	23.3500	23.3500	-6.600%	5	41	-95.760%
2025-10-13	25.0000	25.0000	25.0000	25.0000	+4.910%	3	41	-96.040%
2025-10-07	23.9000	23.9000	23.8300	23.8300	+8.318%	4	34	-95.846%
2025-10-03	20.9900	22.0500	20.9900	22.0000	+2.326%	21	34	-95.500%
2025-10-02	21.5000	21.5000	21.5000	21.5000	-28.238%	10	15	-95.395%
2025-09-16	29.9600	29.9600	29.9600	29.9600	0.000%	5	5	-96.696%