Dark

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

EOD

Aug 12, 2026

1.52-12.644%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.5200	1.5200	1.5200	1.5200	-12.644%	1	491	0.000%
2026-08-11	1.7400	1.7400	1.7400	1.7400	-36.957%	1	492	-12.644%
2026-08-10	2.7500	2.8000	2.7500	2.7600	-35.211%	10	492	-44.928%
2026-08-04	3.6500	4.4000	3.6500	4.2600	-19.774%	5	482	-64.319%
2026-08-03	5.0000	5.3100	5.0000	5.3100	-2.747%	13	481	-71.375%
2026-07-30	5.6900	5.8100	5.4000	5.4600	-42.038%	18	478	-72.161%
2026-07-29	9.7000	9.7000	9.4000	9.4200	+10.304%	76	465	-83.864%
2026-07-28	7.5000	9.7000	7.5000	8.5400	+19.776%	73	408	-82.201%
2026-07-23	7.1300	7.1300	7.1300	7.1300	+2.590%	1	338	-78.682%
2026-07-21	6.9500	6.9500	6.9500	6.9500	+23.665%	1	338	-78.129%
2026-07-15	5.6200	5.6200	5.6200	5.6200	-0.355%	1	337	-72.954%
2026-07-13	5.6400	5.6400	5.6400	5.6400	+2.359%	2	337	-73.050%
2026-07-10	5.5100	5.5100	5.5100	5.5100	-18.370%	2	337	-72.414%
2026-07-07	6.3800	6.7500	6.3800	6.7500	+36.640%	3	337	-77.481%
2026-07-06	4.9400	4.9400	4.9400	4.9400	+23.500%	1	337	-69.231%
2026-07-01	3.7200	4.0000	3.7200	4.0000	+21.212%	10	337	-62.000%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+10.000%	5	328	-53.939%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-35.484%	10	323	-49.333%
2026-06-01	4.4900	4.7300	4.4300	4.6500	-21.849%	70	323	-67.312%
2026-05-28	4.4400	5.9500	4.4400	5.9500	-5.556%	2	336	-74.454%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+12.500%	5	337	-75.873%
2026-05-14	5.6000	5.6000	5.6000	5.6000	-10.543%	2	337	-72.857%
2026-05-12	6.2600	6.2600	6.2600	6.2600	+3.471%	2	338	-75.719%
2026-05-08	5.9900	6.0500	5.9900	6.0500	+1.340%	2	338	-74.876%
2026-05-07	6.0000	6.2000	5.9700	5.9700	-8.154%	14	340	-74.539%
2026-05-05	6.7000	6.9000	6.5000	6.5000	-28.806%	119	341	-76.615%
2026-04-28	9.1300	9.1300	9.1300	9.1300	+9.341%	1	306	-83.352%
2026-04-27	8.0000	8.3500	8.0000	8.3500	+0.240%	7	307	-81.796%
2026-04-21	8.3000	8.3300	8.3000	8.3300	-2.800%	2	301	-81.753%
2026-04-16	8.5700	8.5700	8.5700	8.5700	-1.494%	10	301	-82.264%
2026-04-15	9.0500	9.0500	8.7000	8.7000	+6.098%	45	291	-82.529%
2026-04-13	8.2000	8.2000	8.2000	8.2000	-12.580%	2	266	-81.463%
2026-04-10	9.0600	9.3800	9.0600	9.3800	-13.707%	2	268	-83.795%
2026-04-08	10.8500	10.8700	10.6700	10.8700	-22.413%	3	267	-86.017%
2026-04-07	14.4800	14.4800	14.0100	14.0100	-3.711%	4	269	-89.151%
2026-04-01	14.5500	14.5500	14.5500	14.5500	-7.911%	1	269	-89.553%
2026-03-26	15.1000	15.8500	13.7500	15.8000	+37.153%	4	269	-90.380%
2026-03-24	11.5200	11.5200	11.5200	11.5200	-18.007%	1	267	-86.806%
2026-03-19	14.0500	14.0500	14.0500	14.0500	-0.355%	2	266	-89.181%
2026-03-17	14.5500	14.5500	14.1000	14.1000	-22.099%	3	268	-89.220%
2026-03-09	18.5000	19.7500	18.1000	18.1000	+0.948%	260	270	-91.602%
2026-03-06	17.8700	17.9300	17.4000	17.9300	+30.116%	4	112	-91.523%
2026-03-02	14.5500	14.5500	13.7800	13.7800	+6.000%	3	113	-88.970%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+6.470%	1	113	-88.308%
2026-02-20	12.2100	12.2100	12.2100	12.2100	-2.320%	1	112	-87.551%
2026-02-18	12.9000	12.9000	12.5000	12.5000	-5.303%	2	113	-87.840%
2026-02-13	13.0500	13.2000	13.0500	13.2000	+4.762%	2	112	-88.485%
2026-02-11	12.6000	12.6000	12.6000	12.6000	-3.002%	1	112	-87.937%
2026-02-10	13.6900	13.6900	12.9900	12.9900	-22.679%	2	113	-88.299%
2026-02-05	16.8000	16.8000	16.8000	16.8000	+0.901%	1	112	-90.952%
2026-02-04	14.0000	16.6500	14.0000	16.6500	+30.384%	3	111	-90.871%
2026-02-03	11.5200	12.7700	11.5200	12.7700	+12.412%	4	110	-88.097%
2026-01-29	11.0000	11.3600	11.0000	11.3600	-3.729%	2	110	-86.620%
2026-01-27	11.8000	11.8000	11.8000	11.8000	-10.061%	1	109	-87.119%
2026-01-20	13.1200	13.1200	13.1200	13.1200	-6.286%	2	108	-88.415%
2026-01-15	12.7300	14.0000	12.7300	14.0000	-4.241%	4	107	-89.143%
2026-01-14	14.6200	14.6200	14.6200	14.6200	+9.104%	1	109	-89.603%
2026-01-09	13.9300	13.9300	13.4000	13.4000	-8.219%	7	109	-88.657%
2026-01-08	14.6000	14.6000	14.6000	14.6000	-13.095%	1	105	-89.589%
2026-01-06	16.8000	16.8000	16.8000	16.8000	-9.920%	2	104	-90.952%
2026-01-02	18.6500	18.6500	18.6500	18.6500	-8.173%	1	103	-91.850%
2025-12-31	20.3100	20.3100	20.3100	20.3100	+3.096%	1	102	-92.516%
2025-12-30	19.7000	19.7000	19.7000	19.7000	-11.659%	1	102	-92.284%
2025-12-18	22.3000	22.3000	22.3000	22.3000	-8.980%	1	101	-93.184%
2025-12-17	24.5000	24.5000	24.5000	24.5000	-16.297%	1	101	-93.796%
2025-11-19	29.2900	29.3300	28.4000	29.2700	-4.968%	18	100	-94.807%
2025-11-18	30.8000	30.8000	30.8000	30.8000	+24.949%	40	91	-95.065%
2025-11-11	24.6500	24.6500	24.6500	24.6500	+6.802%	2	91	-93.834%
2025-11-10	23.1000	23.1000	23.0800	23.0800	-1.662%	40	91	-93.414%
2025-10-31	23.4700	23.4700	23.4700	23.4700	+4.543%	31	51	-93.524%
2025-10-29	22.4500	22.4500	22.4500	22.4500	-21.366%	1	20	-93.229%
2025-10-16	28.5500	28.5500	28.5500	28.5500	-1.890%	1	20	-94.676%
2025-10-15	29.1000	29.1000	29.1000	29.1000	-2.251%	1	20	-94.777%
2025-10-09	29.7700	29.7700	29.7700	29.7700	+0.067%	1	19	-94.894%
2025-10-07	29.7500	29.8000	29.7500	29.7500	+12.053%	9	10	-94.891%
2025-10-06	26.5500	26.5500	26.5500	26.5500	-2.030%	1	10	-94.275%
2025-10-03	27.3700	27.3700	27.1000	27.1000	+0.370%	10	10	-94.391%
2025-10-02	27.0000	27.0000	27.0000	27.0000	-21.739%	1	3	-94.370%
2025-09-25	34.5000	34.5000	34.5000	34.5000	0.000%	3	3	-95.594%