Dark

LRCX20261218P150
LRCX Dec 18 2026 150.00 Put (LRCX261218P00150000)
option OPRA

EOD

Sep 23, 2026

0.5000+8.696%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5000	0.5000	0.5000	0.5000	+8.696%	2	476	0.000%
2026-09-21	0.5000	0.6500	0.4600	0.4600	-53.061%	7	478	+8.696%
2026-09-03	0.8500	0.9800	0.8500	0.9800	+5.376%	2	478	-48.980%
2026-08-26	1.0000	1.0000	0.9300	0.9300	-25.600%	69	477	-46.237%
2026-08-17	1.3600	1.3600	0.9900	1.2500	-17.763%	6	487	-60.000%
2026-08-12	1.5200	1.5200	1.5200	1.5200	-12.644%	1	491	-67.105%
2026-08-11	1.7400	1.7400	1.7400	1.7400	-36.957%	1	492	-71.264%
2026-08-10	2.7500	2.8000	2.7500	2.7600	-35.211%	10	492	-81.884%
2026-08-04	3.6500	4.4000	3.6500	4.2600	-19.774%	5	482	-88.263%
2026-08-03	5.0000	5.3100	5.0000	5.3100	-2.747%	13	481	-90.584%
2026-07-30	5.6900	5.8100	5.4000	5.4600	-42.038%	18	478	-90.842%
2026-07-29	9.7000	9.7000	9.4000	9.4200	+10.304%	76	465	-94.692%
2026-07-28	7.5000	9.7000	7.5000	8.5400	+19.776%	73	408	-94.145%
2026-07-23	7.1300	7.1300	7.1300	7.1300	+2.590%	1	338	-92.987%
2026-07-21	6.9500	6.9500	6.9500	6.9500	+23.665%	1	338	-92.806%
2026-07-15	5.6200	5.6200	5.6200	5.6200	-0.355%	1	337	-91.103%
2026-07-13	5.6400	5.6400	5.6400	5.6400	+2.359%	2	337	-91.135%
2026-07-10	5.5100	5.5100	5.5100	5.5100	-18.370%	2	337	-90.926%
2026-07-07	6.3800	6.7500	6.3800	6.7500	+36.640%	3	337	-92.593%
2026-07-06	4.9400	4.9400	4.9400	4.9400	+23.500%	1	337	-89.879%
2026-07-01	3.7200	4.0000	3.7200	4.0000	+21.212%	10	337	-87.500%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+10.000%	5	328	-84.848%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-35.484%	10	323	-83.333%
2026-06-01	4.4900	4.7300	4.4300	4.6500	-21.849%	70	323	-89.247%
2026-05-28	4.4400	5.9500	4.4400	5.9500	-5.556%	2	336	-91.597%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+12.500%	5	337	-92.063%
2026-05-14	5.6000	5.6000	5.6000	5.6000	-10.543%	2	337	-91.071%
2026-05-12	6.2600	6.2600	6.2600	6.2600	+3.471%	2	338	-92.013%
2026-05-08	5.9900	6.0500	5.9900	6.0500	+1.340%	2	338	-91.736%
2026-05-07	6.0000	6.2000	5.9700	5.9700	-8.154%	14	340	-91.625%
2026-05-05	6.7000	6.9000	6.5000	6.5000	-28.806%	119	341	-92.308%
2026-04-28	9.1300	9.1300	9.1300	9.1300	+9.341%	1	306	-94.524%
2026-04-27	8.0000	8.3500	8.0000	8.3500	+0.240%	7	307	-94.012%
2026-04-21	8.3000	8.3300	8.3000	8.3300	-2.800%	2	301	-93.998%
2026-04-16	8.5700	8.5700	8.5700	8.5700	-1.494%	10	301	-94.166%
2026-04-15	9.0500	9.0500	8.7000	8.7000	+6.098%	45	291	-94.253%
2026-04-13	8.2000	8.2000	8.2000	8.2000	-12.580%	2	266	-93.902%
2026-04-10	9.0600	9.3800	9.0600	9.3800	-13.707%	2	268	-94.670%
2026-04-08	10.8500	10.8700	10.6700	10.8700	-22.413%	3	267	-95.400%
2026-04-07	14.4800	14.4800	14.0100	14.0100	-3.711%	4	269	-96.431%
2026-04-01	14.5500	14.5500	14.5500	14.5500	-7.911%	1	269	-96.564%
2026-03-26	15.1000	15.8500	13.7500	15.8000	+37.153%	4	269	-96.835%
2026-03-24	11.5200	11.5200	11.5200	11.5200	-18.007%	1	267	-95.660%
2026-03-19	14.0500	14.0500	14.0500	14.0500	-0.355%	2	266	-96.441%
2026-03-17	14.5500	14.5500	14.1000	14.1000	-22.099%	3	268	-96.454%
2026-03-09	18.5000	19.7500	18.1000	18.1000	+0.948%	260	270	-97.238%
2026-03-06	17.8700	17.9300	17.4000	17.9300	+30.116%	4	112	-97.211%
2026-03-02	14.5500	14.5500	13.7800	13.7800	+6.000%	3	113	-96.372%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+6.470%	1	113	-96.154%
2026-02-20	12.2100	12.2100	12.2100	12.2100	-2.320%	1	112	-95.905%
2026-02-18	12.9000	12.9000	12.5000	12.5000	-5.303%	2	113	-96.000%
2026-02-13	13.0500	13.2000	13.0500	13.2000	+4.762%	2	112	-96.212%
2026-02-11	12.6000	12.6000	12.6000	12.6000	-3.002%	1	112	-96.032%
2026-02-10	13.6900	13.6900	12.9900	12.9900	-22.679%	2	113	-96.151%
2026-02-05	16.8000	16.8000	16.8000	16.8000	+0.901%	1	112	-97.024%
2026-02-04	14.0000	16.6500	14.0000	16.6500	+30.384%	3	111	-96.997%
2026-02-03	11.5200	12.7700	11.5200	12.7700	+12.412%	4	110	-96.085%
2026-01-29	11.0000	11.3600	11.0000	11.3600	-3.729%	2	110	-95.599%
2026-01-27	11.8000	11.8000	11.8000	11.8000	-10.061%	1	109	-95.763%
2026-01-20	13.1200	13.1200	13.1200	13.1200	-6.286%	2	108	-96.189%
2026-01-15	12.7300	14.0000	12.7300	14.0000	-4.241%	4	107	-96.429%
2026-01-14	14.6200	14.6200	14.6200	14.6200	+9.104%	1	109	-96.580%
2026-01-09	13.9300	13.9300	13.4000	13.4000	-8.219%	7	109	-96.269%
2026-01-08	14.6000	14.6000	14.6000	14.6000	-13.095%	1	105	-96.575%
2026-01-06	16.8000	16.8000	16.8000	16.8000	-9.920%	2	104	-97.024%
2026-01-02	18.6500	18.6500	18.6500	18.6500	-8.173%	1	103	-97.319%
2025-12-31	20.3100	20.3100	20.3100	20.3100	+3.096%	1	102	-97.538%
2025-12-30	19.7000	19.7000	19.7000	19.7000	-11.659%	1	102	-97.462%
2025-12-18	22.3000	22.3000	22.3000	22.3000	-8.980%	1	101	-97.758%
2025-12-17	24.5000	24.5000	24.5000	24.5000	-16.297%	1	101	-97.959%
2025-11-19	29.2900	29.3300	28.4000	29.2700	-4.968%	18	100	-98.292%
2025-11-18	30.8000	30.8000	30.8000	30.8000	+24.949%	40	91	-98.377%
2025-11-11	24.6500	24.6500	24.6500	24.6500	+6.802%	2	91	-97.972%
2025-11-10	23.1000	23.1000	23.0800	23.0800	-1.662%	40	91	-97.834%
2025-10-31	23.4700	23.4700	23.4700	23.4700	+4.543%	31	51	-97.870%
2025-10-29	22.4500	22.4500	22.4500	22.4500	-21.366%	1	20	-97.773%
2025-10-16	28.5500	28.5500	28.5500	28.5500	-1.890%	1	20	-98.249%
2025-10-15	29.1000	29.1000	29.1000	29.1000	-2.251%	1	20	-98.282%
2025-10-09	29.7700	29.7700	29.7700	29.7700	+0.067%	1	19	-98.320%
2025-10-07	29.7500	29.8000	29.7500	29.7500	+12.053%	9	10	-98.319%
2025-10-06	26.5500	26.5500	26.5500	26.5500	-2.030%	1	10	-98.117%
2025-10-03	27.3700	27.3700	27.1000	27.1000	+0.370%	10	10	-98.155%
2025-10-02	27.0000	27.0000	27.0000	27.0000	-21.739%	1	3	-98.148%
2025-09-25	34.5000	34.5000	34.5000	34.5000	0.000%	3	3	-98.551%