Dark

LRCX20261218P160
LRCX Dec 18 2026 160.00 Put (LRCX261218P00160000)
option OPRA

EOD

Sep 25, 2026

0.6100-20.779%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6100	0.6100	0.6100	0.6100	-20.779%	1	302	0.000%
2026-09-24	0.7700	0.7700	0.7700	0.7700	+11.594%	1	302	-20.779%
2026-09-23	0.7200	0.7200	0.6900	0.6900	-4.167%	3	302	-11.594%
2026-09-22	0.7500	0.8600	0.7000	0.7200	-8.861%	20	305	-15.278%
2026-09-21	0.7900	0.7900	0.7900	0.7900	-38.281%	1	310	-22.785%
2026-09-18	1.2800	1.2800	1.2800	1.2800	0.000%	15	310	-52.344%
2026-09-17	1.2800	1.2800	1.2800	1.2800	-19.497%	1	310	-52.344%
2026-09-16	1.4000	1.5900	1.4000	1.5900	+10.417%	3	310	-61.635%
2026-09-15	1.4400	1.4400	1.4400	1.4400	-13.253%	1	307	-57.639%
2026-09-14	1.6600	1.6600	1.6600	1.6600	+82.418%	15	306	-63.253%
2026-09-04	1.0000	1.0000	0.9100	0.9100	-49.724%	2	304	-32.967%
2026-08-27	1.3100	1.8100	1.3100	1.8100	+22.297%	4	304	-66.298%
2026-08-25	1.4800	1.4800	1.4800	1.4800	-19.565%	1	307	-58.784%
2026-08-24	1.8500	1.8500	1.8400	1.8400	+15.000%	10	307	-66.848%
2026-08-21	1.7200	1.8700	1.6000	1.6000	-13.043%	21	301	-61.875%
2026-08-20	1.5700	1.8400	1.5700	1.8400	-1.075%	3	297	-66.848%
2026-08-19	1.8600	1.8600	1.8600	1.8600	+12.727%	1	295	-67.204%
2026-08-18	1.9500	1.9500	1.6500	1.6500	-32.927%	53	295	-63.030%
2026-08-11	2.7000	2.7000	2.4600	2.4600	-50.403%	4	249	-75.203%
2026-08-05	4.9600	4.9600	4.9600	4.9600	-30.141%	2	249	-87.702%
2026-07-30	7.1000	7.1000	7.1000	7.1000	-34.562%	3	249	-91.408%
2026-07-28	11.2600	11.2600	10.8500	10.8500	+7.426%	7	252	-94.378%
2026-07-27	10.0000	10.1000	10.0000	10.1000	+10.142%	6	254	-93.960%
2026-07-23	9.1800	9.1800	9.1700	9.1700	+1.326%	8	254	-93.348%
2026-07-22	9.0500	9.0500	9.0500	9.0500	+42.970%	1	258	-93.260%
2026-07-14	6.3300	6.3300	6.3300	6.3300	-3.359%	1	258	-90.363%
2026-07-10	6.5300	6.5500	6.5300	6.5500	+11.584%	2	258	-90.687%
2026-07-06	6.1000	6.1000	5.6700	5.8700	+17.871%	9	258	-89.608%
2026-07-02	4.9800	4.9800	4.9800	4.9800	+20.000%	2	251	-87.751%
2026-06-29	4.1000	4.2500	4.1000	4.1500	-13.900%	16	251	-85.301%
2026-06-26	4.5200	5.0800	4.5200	4.8200	-4.554%	4	243	-87.344%
2026-06-23	5.0500	5.0500	5.0500	5.0500	+13.483%	1	244	-87.921%
2026-06-18	4.4500	4.4500	4.4500	4.4500	-10.101%	1	245	-86.292%
2026-06-15	4.9500	4.9500	4.9500	4.9500	-20.161%	4	245	-87.677%
2026-06-10	6.0000	6.2000	6.0000	6.2000	+9.735%	10	248	-90.161%
2026-06-09	5.6500	5.6500	5.6500	5.6500	+7.619%	1	253	-89.204%
2026-06-04	5.2500	5.2500	5.2500	5.2500	+5.847%	1	253	-88.381%
2026-06-03	5.1300	5.1300	4.9600	4.9600	-9.982%	7	253	-87.702%
2026-05-27	5.5100	5.5100	5.5100	5.5100	-25.339%	5	249	-88.929%
2026-05-20	7.3800	7.3800	7.3800	7.3800	-7.865%	1	254	-91.734%
2026-05-18	8.0100	8.0100	8.0100	8.0100	+8.684%	1	254	-92.385%
2026-05-15	7.3700	7.3700	7.3700	7.3700	-5.634%	1	254	-91.723%
2026-05-12	7.8100	7.8200	7.8000	7.8100	+6.259%	6	252	-92.190%
2026-05-08	7.2800	7.3800	7.2800	7.3500	0.000%	6	246	-91.701%
2026-05-07	7.3500	7.3500	7.3500	7.3500	+7.299%	2	247	-91.701%
2026-05-06	6.8500	6.8500	6.8500	6.8500	-27.128%	1	247	-91.095%
2026-05-04	9.4000	9.4000	9.4000	9.4000	-2.083%	1	247	-93.511%
2026-05-01	9.8000	9.8000	9.6000	9.6000	-19.665%	4	246	-93.646%
2026-04-29	11.4000	11.9500	11.4000	11.9500	+9.132%	10	246	-94.895%
2026-04-28	11.1000	11.4500	10.8500	10.9500	+9.500%	14	255	-94.429%
2026-04-27	10.0000	10.0000	10.0000	10.0000	+9.890%	1	246	-93.900%
2026-04-24	8.9200	9.1000	8.9200	9.1000	-10.345%	14	245	-93.297%
2026-04-23	10.1500	10.1500	10.1500	10.1500	-2.871%	5	248	-93.990%
2026-04-22	10.4500	10.4500	10.4500	10.4500	+5.556%	1	243	-94.163%
2026-04-20	10.0000	10.0000	9.9000	9.9000	-0.101%	3	243	-93.838%
2026-04-17	9.9100	9.9100	9.9100	9.9100	-2.365%	1	240	-93.845%
2026-04-16	10.6500	10.6500	10.1500	10.1500	-6.710%	11	240	-93.990%
2026-04-15	11.0000	11.1000	10.7600	10.8800	-1.982%	63	235	-94.393%
2026-04-13	11.1000	11.1000	11.1000	11.1000	-1.070%	1	202	-94.505%
2026-04-10	11.2200	11.2200	11.2200	11.2200	-34.348%	2	203	-94.563%
2026-04-01	17.0900	17.0900	17.0900	17.0900	-20.065%	5	205	-96.431%
2026-03-30	21.3800	21.3800	21.3800	21.3800	+10.491%	1	200	-97.147%
2026-03-27	19.3500	19.3500	19.3500	19.3500	+4.595%	3	200	-96.848%
2026-03-26	18.4000	18.5000	18.4000	18.5000	+6.751%	30	203	-96.703%
2026-03-20	17.3300	17.3300	17.3300	17.3300	-23.319%	1	202	-96.480%
2026-03-09	22.6000	22.6000	22.6000	22.6000	+7.363%	3	201	-97.301%
2026-03-06	21.2000	21.2000	21.0500	21.0500	+10.789%	2	198	-97.102%
2026-03-03	19.0000	19.0000	19.0000	19.0000	+21.795%	1	198	-96.789%
2026-02-26	15.6000	15.6000	15.6000	15.6000	+15.129%	1	198	-96.090%
2026-02-25	13.5500	13.5500	13.5500	13.5500	-7.192%	3	198	-95.498%
2026-02-20	14.6000	14.6000	14.6000	14.6000	-14.118%	3	198	-95.822%
2026-02-06	17.0000	17.0000	17.0000	17.0000	+30.368%	1	195	-96.412%
2026-01-29	13.0400	13.0400	13.0400	13.0400	-26.535%	1	194	-95.322%
2026-01-26	17.7500	17.7500	17.7500	17.7500	+10.454%	1	193	-96.563%
2026-01-22	16.0700	16.0700	16.0700	16.0700	-2.665%	1	194	-96.204%
2026-01-20	16.5100	16.5100	16.5100	16.5100	-10.027%	1	193	-96.305%
2026-01-14	18.2500	18.3500	18.2500	18.3500	+0.824%	2	193	-96.676%
2026-01-06	18.6500	18.6500	18.2000	18.2000	-34.058%	3	193	-96.648%
2025-12-16	27.6000	27.6000	27.6000	27.6000	+0.730%	1	191	-97.790%
2025-12-15	27.4500	27.4500	27.3000	27.4000	-1.439%	5	191	-97.774%
2025-12-11	27.3000	27.8000	27.3000	27.8000	+8.171%	2	188	-97.806%
2025-12-10	27.5000	27.7000	25.7000	25.7000	-3.745%	3	188	-97.626%
2025-12-09	27.1000	27.1000	26.7000	26.7000	-8.405%	3	188	-97.715%
2025-12-05	29.1500	29.1500	29.1500	29.1500	-2.508%	2	187	-97.907%
2025-12-03	29.9500	29.9500	29.9000	29.9000	+1.356%	2	185	-97.960%
2025-11-12	29.5000	29.5000	29.5000	29.5000	-1.667%	1	183	-97.932%
2025-11-11	30.0000	30.0000	30.0000	30.0000	+5.079%	1	183	-97.967%
2025-11-10	27.0000	28.6000	27.0000	28.5500	-11.473%	39	182	-97.863%
2025-11-07	31.4800	32.2500	31.4800	32.2500	+12.762%	30	206	-98.109%
2025-11-05	28.9800	28.9800	28.6000	28.6000	-1.038%	4	176	-97.867%
2025-11-04	28.9000	28.9000	28.9000	28.9000	-17.898%	1	174	-97.889%
2025-10-15	35.2000	35.2000	35.2000	35.2000	+12.102%	2	173	-98.267%
2025-10-06	31.4000	31.4000	31.4000	31.4000	0.000%	171	171	-98.057%