Dark

LRCX20261218P170
LRCX Dec 18 2026 170.00 Put (LRCX261218P00170000)
option OPRA

EOD

Sep 29, 2026

0.5600-35.632%(-0.3100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5600	0.5600	0.5600	0.5600	-35.632%	1	352	0.000%
2026-09-25	0.8700	0.8700	0.8700	0.8700	-23.009%	2	352	-35.632%
2026-09-24	1.0400	1.1300	1.0400	1.1300	+2.727%	4	352	-50.442%
2026-09-23	1.1000	1.1000	1.1000	1.1000	+50.685%	1	353	-49.091%
2026-09-22	1.7600	1.7600	0.7300	0.7300	-40.650%	7	353	-23.288%
2026-09-21	1.2300	1.2300	1.2300	1.2300	-14.583%	2	352	-54.472%
2026-09-18	1.6400	1.6400	1.4400	1.4400	-22.581%	6	352	-61.111%
2026-09-17	1.8600	1.8600	1.8600	1.8600	-20.172%	2	352	-69.892%
2026-09-16	2.0000	2.3300	2.0000	2.3300	+15.920%	5	350	-75.966%
2026-09-14	2.0000	2.5300	2.0000	2.0100	+50.000%	15	347	-72.139%
2026-09-09	1.3400	1.3400	1.3400	1.3400	-5.634%	1	337	-58.209%
2026-09-08	1.3600	1.5000	1.3600	1.4200	-15.976%	3	337	-60.563%
2026-09-04	1.6900	1.6900	1.6900	1.6900	-3.977%	1	338	-66.864%
2026-09-02	1.7600	1.7600	1.7600	1.7600	+9.317%	1	338	-68.182%
2026-09-01	1.6100	1.6100	1.6100	1.6100	+1.258%	1	339	-65.217%
2026-08-31	1.5900	1.5900	1.5900	1.5900	-12.637%	2	339	-64.780%
2026-08-27	1.8200	1.8200	1.8200	1.8200	-6.667%	1	339	-69.231%
2026-08-26	1.9500	1.9500	1.9500	1.9500	-21.053%	2	340	-71.282%
2026-08-21	2.4700	2.4700	2.4700	2.4700	+7.391%	1	340	-77.328%
2026-08-18	2.3000	2.3000	2.3000	2.3000	-7.631%	2	341	-75.652%
2026-08-14	2.4900	2.4900	2.4900	2.4900	-47.799%	6	339	-77.510%
2026-08-10	4.7700	4.7700	4.7700	4.7700	-42.806%	1	341	-88.260%
2026-08-03	8.4500	8.4500	8.3400	8.3400	+6.242%	2	342	-93.285%
2026-07-31	7.8500	7.8500	7.8500	7.8500	-40.259%	1	342	-92.866%
2026-07-28	13.2500	13.3100	13.1400	13.1400	+11.356%	8	342	-95.738%
2026-07-27	11.8000	11.8000	11.8000	11.8000	+12.919%	2	342	-95.254%
2026-07-22	10.6500	10.6500	10.4500	10.4500	-6.696%	4	342	-94.641%
2026-07-20	9.9500	11.2700	9.9500	11.2000	+36.087%	12	341	-95.000%
2026-07-10	8.2300	8.2300	8.2300	8.2300	+8.289%	1	337	-93.196%
2026-07-09	7.6000	7.6000	7.6000	7.6000	-22.449%	1	337	-92.632%
2026-07-08	9.8000	9.8000	9.8000	9.8000	+20.988%	1	337	-94.286%
2026-07-02	8.0000	8.1000	8.0000	8.1000	+32.570%	281	257	-93.086%
2026-07-01	5.5500	6.1100	5.4500	6.1100	+20.990%	205	257	-90.835%
2026-06-29	5.0000	5.0500	5.0000	5.0500	-7.339%	6	154	-88.911%
2026-06-18	5.6700	5.8400	5.4500	5.4500	-1.802%	15	151	-89.725%
2026-06-16	5.4200	5.5500	5.4200	5.5500	-15.267%	7	151	-89.910%
2026-06-12	6.5500	6.5500	6.5500	6.5500	-8.647%	2	156	-91.450%
2026-06-11	7.1700	7.1700	7.1700	7.1700	+13.449%	1	157	-92.190%
2026-06-03	6.3600	6.3600	6.3200	6.3200	-9.065%	2	157	-91.139%
2026-05-29	6.8500	6.9500	6.8500	6.9500	-7.086%	4	158	-91.942%
2026-05-22	7.4800	7.4800	7.4800	7.4800	-10.846%	2	160	-92.513%
2026-05-21	9.4200	9.4200	8.3900	8.3900	-10.459%	2	162	-93.325%
2026-05-15	9.4000	9.4500	9.3700	9.3700	+15.679%	3	162	-94.023%
2026-05-13	8.1000	8.1000	8.1000	8.1000	-15.449%	1	160	-93.086%
2026-05-12	9.5800	9.5800	9.5400	9.5800	+7.520%	6	160	-94.154%
2026-05-11	8.9100	8.9100	8.9100	8.9100	+3.605%	1	160	-93.715%
2026-05-06	8.6500	8.6500	8.6000	8.6000	-15.020%	4	160	-93.488%
2026-05-05	10.4500	10.4500	10.1200	10.1200	-13.133%	3	162	-94.466%
2026-05-04	11.4000	11.6500	11.4000	11.6500	-6.048%	2	162	-95.193%
2026-04-27	10.4500	12.4000	10.4500	12.4000	+11.913%	4	164	-95.484%
2026-04-24	11.0800	11.0800	11.0800	11.0800	-10.501%	1	161	-94.946%
2026-04-23	12.0700	12.3800	12.0700	12.3800	+2.568%	2	160	-95.477%
2026-04-20	12.0700	12.0700	12.0700	12.0700	-9.248%	12	160	-95.360%
2026-04-15	13.5000	13.5000	13.3000	13.3000	-1.990%	60	151	-95.789%
2026-04-13	13.5700	13.5700	13.5700	13.5700	+0.370%	1	121	-95.873%
2026-04-10	13.6800	13.6800	13.5200	13.5200	-6.759%	2	122	-95.858%
2026-04-09	14.5000	14.5000	14.5000	14.5000	-28.782%	3	121	-96.138%
2026-04-01	20.5700	20.5700	20.2600	20.3600	-12.241%	4	121	-97.250%
2026-03-31	23.5000	23.5000	23.2000	23.2000	+5.695%	4	122	-97.586%
2026-03-26	22.0000	22.0000	21.9500	21.9500	+23.315%	2	119	-97.449%
2026-03-25	17.8000	17.8000	17.8000	17.8000	-1.111%	1	118	-96.854%
2026-03-24	18.2000	18.2000	18.0000	18.0000	-6.736%	2	117	-96.889%
2026-03-18	19.3000	19.3000	19.3000	19.3000	-4.361%	1	115	-97.098%
2026-03-17	20.6400	20.6400	20.1800	20.1800	-6.574%	3	116	-97.225%
2026-03-16	21.6000	21.6000	21.6000	21.6000	-6.736%	2	115	-97.407%
2026-03-13	22.6000	23.1600	22.6000	23.1600	-10.786%	7	115	-97.582%
2026-03-09	28.5000	28.5000	25.9600	25.9600	+5.743%	6	114	-97.843%
2026-03-06	24.5500	24.5500	24.5500	24.5500	+10.139%	1	110	-97.719%
2026-03-03	22.2300	22.2900	22.2300	22.2900	+13.609%	8	110	-97.488%
2026-03-02	19.6300	19.6300	19.6200	19.6200	+18.909%	8	117	-97.146%
2026-02-25	16.5000	16.5000	16.5000	16.5000	-16.835%	1	109	-96.606%
2026-02-17	19.8400	19.8400	19.8400	19.8400	+6.897%	2	109	-97.177%
2026-02-03	18.5600	18.5600	18.5600	18.5600	+5.876%	10	107	-96.983%
2026-01-30	17.5300	17.5300	17.5300	17.5300	+3.239%	1	107	-96.805%
2026-01-29	16.5000	16.9800	16.5000	16.9800	-1.565%	3	106	-96.702%
2026-01-28	16.9500	17.2500	16.9500	17.2500	-15.854%	6	106	-96.754%
2026-01-23	20.5000	20.5000	20.5000	20.5000	+5.453%	10	101	-97.268%
2026-01-12	19.4400	19.4400	19.4400	19.4400	-3.284%	1	92	-97.119%
2026-01-09	20.1000	20.1000	20.1000	20.1000	-16.908%	2	92	-97.214%
2026-01-08	24.1900	24.1900	24.1900	24.1900	+6.330%	1	90	-97.685%
2026-01-07	23.3500	23.3500	22.7500	22.7500	+4.454%	6	90	-97.538%
2026-01-06	21.7800	21.7800	21.7800	21.7800	-17.218%	1	87	-97.429%
2026-01-02	26.3100	26.3100	26.3100	26.3100	-13.283%	1	86	-97.872%
2025-12-19	30.0000	30.4000	30.0000	30.3400	-7.075%	180	85	-98.154%
2025-12-15	32.6500	32.6500	32.6500	32.6500	-2.683%	1	12	-98.285%
2025-12-12	33.5500	33.5500	33.5500	33.5500	+2.599%	2	12	-98.331%
2025-12-11	32.7000	32.7000	32.7000	32.7000	-9.293%	1	12	-98.287%
2025-11-11	36.0500	36.0500	36.0500	36.0500	+1.009%	1	10	-98.447%
2025-11-04	35.9000	35.9000	35.6800	35.6900	+0.535%	20	10	-98.431%
2025-10-31	35.5000	35.5000	35.5000	35.5000	-5.333%	1	2	-98.423%
2025-10-06	37.5000	37.5000	37.5000	37.5000	0.000%	1	1	-98.507%