Dark

LRCX20261218P165
LRCX Dec 18 2026 165.00 Put (LRCX261218P00165000)
option OPRA

EOD

Sep 28, 2026

0.6500-21.687%(-0.1800)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7000	0.7000	0.5800	0.6500	-21.687%	18	1,164	0.000%
2026-09-25	0.7800	0.8300	0.7800	0.8300	-27.826%	16	1,164	-21.687%
2026-09-22	1.1500	1.1500	1.1500	1.1500	+25.000%	10	1,163	-43.478%
2026-09-21	1.0200	1.0200	0.9200	0.9200	-22.034%	13	1,153	-29.348%
2026-09-18	1.1800	1.1800	1.1800	1.1800	-25.786%	1	1,151	-44.915%
2026-09-17	1.5900	1.5900	1.5900	1.5900	-13.587%	2	1,151	-59.119%
2026-09-14	1.9400	1.9400	1.8400	1.8400	+60.000%	2	1,150	-64.674%
2026-09-09	1.1500	1.1500	1.1500	1.1500	+10.577%	5	1,150	-43.478%
2026-09-04	0.9800	1.0400	0.9800	1.0400	-23.529%	2	1,155	-37.500%
2026-09-02	1.3600	1.3600	1.3600	1.3600	-8.108%	1	1,155	-52.206%
2026-08-28	1.4800	1.4800	1.4800	1.4800	+20.325%	1	1,155	-56.081%
2026-08-27	1.4600	1.4600	1.2300	1.2300	-42.791%	9	1,156	-47.154%
2026-08-19	2.0400	2.1500	2.0400	2.1500	+20.787%	3	1,155	-69.767%
2026-08-18	1.7800	1.7800	1.7800	1.7800	+1.136%	4	1,152	-63.483%
2026-08-17	1.7600	1.7600	1.7600	1.7600	-14.976%	1	1,148	-63.068%
2026-08-13	2.0700	2.0700	2.0700	2.0700	-10.000%	2	1,151	-68.599%
2026-08-12	2.3000	2.3000	2.3000	2.3000	-51.681%	15	1,151	-71.739%
2026-08-07	4.5800	4.7600	4.5800	4.7600	-25.039%	4	1,152	-86.345%
2026-08-04	5.5500	6.3500	5.5500	6.3500	-21.605%	10	1,153	-89.764%
2026-07-30	8.1000	8.1000	8.1000	8.1000	-33.333%	1	1,153	-91.975%
2026-07-28	12.0000	12.4000	12.0000	12.1500	+8.969%	39	1,154	-94.650%
2026-07-27	9.9700	11.3000	9.9700	11.1500	+16.146%	6	1,144	-94.170%
2026-07-23	10.0500	10.0500	9.6000	9.6000	+24.352%	12	1,142	-93.229%
2026-07-16	7.6300	7.8000	7.6200	7.7200	+2.933%	8	1,141	-91.580%
2026-07-15	7.5000	7.5000	7.5000	7.5000	-17.582%	1	1,141	-91.333%
2026-07-07	9.1000	9.1000	9.1000	9.1000	+23.810%	1	1,140	-92.857%
2026-07-02	5.6900	7.3500	5.6900	7.3500	+42.442%	4	1,137	-91.156%
2026-07-01	5.3000	5.3000	5.1600	5.1600	+9.787%	2	1,137	-87.403%
2026-06-29	4.9000	4.9000	4.5500	4.7000	-19.658%	4	1,137	-86.170%
2026-06-24	5.8500	5.8500	5.8500	5.8500	+6.364%	1	1,139	-88.889%
2026-06-23	5.2500	5.5000	5.2500	5.5000	+10.000%	3	1,140	-88.182%
2026-06-17	5.0000	5.0000	5.0000	5.0000	0.000%	20	1,138	-87.000%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+3.093%	5	1,138	-87.000%
2026-06-15	4.8500	4.8500	4.8500	4.8500	-18.487%	2	1,136	-86.598%
2026-06-12	5.9000	5.9500	5.9000	5.9500	-12.371%	2	1,138	-89.076%
2026-06-05	6.7900	6.7900	6.7900	6.7900	+12.231%	1	1,138	-90.427%
2026-06-04	6.0500	6.0500	6.0500	6.0500	-4.724%	1	1,138	-89.256%
2026-06-01	6.5500	6.5500	6.3500	6.3500	+3.420%	20	1,138	-89.764%
2026-05-26	6.1400	6.1400	6.1400	6.1400	-18.133%	2	1,157	-89.414%
2026-05-21	7.6000	7.6000	7.5000	7.5000	-11.243%	2	1,157	-91.333%
2026-05-20	8.4500	8.4500	8.4500	8.4500	-11.979%	1	1,157	-92.308%
2026-05-19	9.6500	9.6500	9.6000	9.6000	+18.812%	2	1,159	-93.229%
2026-05-11	8.0800	8.0800	8.0800	8.0800	-0.247%	1	1,159	-91.955%
2026-05-06	8.1000	8.1000	8.1000	8.1000	-25.688%	1	1,159	-91.975%
2026-04-30	11.7400	11.7400	10.9000	10.9000	-14.173%	31	1,160	-94.037%
2026-04-29	12.3000	12.8500	12.3000	12.7000	+4.527%	4	1,145	-94.882%
2026-04-28	12.4000	12.7500	12.0000	12.1500	+5.652%	17	1,146	-94.650%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+2.954%	1	1,141	-94.348%
2026-04-22	11.1700	11.1700	11.1700	11.1700	-0.711%	8	1,140	-94.181%
2026-04-21	11.2500	11.2500	11.2500	11.2500	+3.211%	4	1,152	-94.222%
2026-04-20	10.9000	10.9000	10.9000	10.9000	-6.758%	1	1,152	-94.037%
2026-04-16	11.7500	11.7500	11.5700	11.6900	-4.180%	4	1,153	-94.440%
2026-04-15	12.2500	12.2500	12.2000	12.2000	+11.416%	2	1,153	-94.672%
2026-04-14	10.9500	10.9500	10.9500	10.9500	-11.336%	2	1,153	-94.064%
2026-04-13	12.4200	13.3000	12.0400	12.3500	0.000%	26	1,151	-94.737%
2026-04-10	12.2500	12.3500	12.2500	12.3500	-35.509%	9	1,148	-94.737%
2026-04-07	19.0500	19.1500	19.0500	19.1500	-10.723%	10	1,143	-96.606%
2026-03-31	21.9000	21.9000	21.4500	21.4500	+4.634%	3	1,138	-96.970%
2026-03-26	20.5000	20.5000	20.5000	20.5000	+18.841%	1	1,135	-96.829%
2026-03-23	17.2500	17.2500	17.2500	17.2500	-6.757%	1	1,134	-96.232%
2026-03-17	18.5000	18.5000	18.5000	18.5000	-20.601%	1	1,133	-96.486%
2026-03-06	22.2500	23.3000	22.2500	23.3000	+13.382%	22	1,133	-97.210%
2026-03-03	20.5500	20.5500	20.5500	20.5500	+34.314%	1	1,131	-96.837%
2026-02-23	15.3000	15.3000	15.3000	15.3000	-10.526%	1	1,130	-95.752%
2026-02-11	17.1000	17.1000	17.1000	17.1000	-19.529%	1	1,130	-96.199%
2026-02-04	21.8000	22.0000	21.2500	21.2500	+24.196%	1,113	1,131	-96.941%
2026-02-03	17.1100	17.1100	17.1100	17.1100	+5.944%	1	68	-96.201%
2026-02-02	16.1500	16.1500	16.1500	16.1500	+3.526%	1	69	-95.975%
2026-01-27	15.6000	15.6000	15.6000	15.6000	-10.499%	1	69	-95.833%
2026-01-26	17.4300	17.4300	17.4300	17.4300	+1.220%	1	69	-96.271%
2026-01-22	17.2200	17.2200	17.2200	17.2200	-7.270%	2	68	-96.225%
2026-01-20	18.3400	18.5700	18.3400	18.5700	-7.704%	2	68	-96.500%
2026-01-14	19.5000	20.1200	19.4500	20.1200	+13.994%	26	68	-96.769%
2026-01-13	17.6500	17.6500	17.6500	17.6500	-18.249%	3	60	-96.317%
2026-01-08	21.5900	21.5900	21.5900	21.5900	-12.591%	1	60	-96.989%
2026-01-02	24.7000	24.7000	24.7000	24.7000	-1.200%	5	59	-97.368%
2025-12-29	25.0000	25.0000	25.0000	25.0000	-3.101%	8	59	-97.400%
2025-12-23	25.8000	25.8000	25.8000	25.8000	-0.193%	8	59	-97.481%
2025-12-22	26.2200	26.2200	25.8500	25.8500	-5.657%	7	54	-97.485%
2025-12-19	27.2000	27.4000	27.0000	27.4000	-12.878%	16	51	-97.628%
2025-12-18	31.4500	31.4500	31.4500	31.4500	-5.271%	1	50	-97.933%
2025-12-17	31.3500	33.2000	31.3000	33.2000	-0.150%	50	50	-98.042%
2025-11-13	33.2500	33.2500	33.2500	33.2500	-5.567%	1	24	-98.045%
2025-11-07	34.4700	35.2100	34.4700	35.2100	+11.707%	20	24	-98.154%
2025-11-05	31.5200	31.5200	31.5200	31.5200	-3.461%	20	24	-97.938%
2025-10-31	32.5000	32.6500	32.5000	32.6500	-15.195%	3	4	-98.009%
2025-10-16	38.5000	38.5000	38.5000	38.5000	0.000%	1	1	-98.312%