Dark

LRCX20261218P175
LRCX Dec 18 2026 175.00 Put (LRCX261218P00175000)
option OPRA

EOD

Sep 28, 2026

0.7900-24.038%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7900	0.7900	0.7900	0.7900	-24.038%	1	150	0.000%
2026-09-25	1.0400	1.2400	1.0400	1.0400	-20.000%	4	150	-24.038%
2026-09-24	1.3000	1.3000	1.3000	1.3000	+5.691%	1	151	-39.231%
2026-09-23	1.2300	1.2300	1.2300	1.2300	-8.889%	2	150	-35.772%
2026-09-21	1.3100	1.4500	1.3000	1.3500	-25.414%	6	148	-41.481%
2026-09-18	1.9300	1.9400	1.8100	1.8100	-21.304%	3	149	-56.354%
2026-09-17	2.1400	2.3000	2.1400	2.3000	-2.542%	9	149	-65.652%
2026-09-16	2.3600	2.3600	2.3600	2.3600	-10.943%	1	141	-66.525%
2026-09-14	2.7500	2.7500	2.4500	2.6500	+51.429%	12	140	-70.189%
2026-09-10	1.5700	1.7500	1.5700	1.7500	+7.362%	3	130	-54.857%
2026-09-04	1.7900	1.7900	1.6300	1.6300	-17.677%	3	129	-51.534%
2026-09-01	2.0400	2.0400	1.9800	1.9800	-13.537%	9	129	-60.101%
2026-08-25	2.5500	2.5500	2.2900	2.2900	-18.505%	3	120	-65.502%
2026-08-18	2.8100	2.8100	2.8100	2.8100	+19.574%	1	123	-71.886%
2026-08-17	2.3500	2.3500	2.3500	2.3500	-14.545%	1	124	-66.383%
2026-08-14	2.8900	2.8900	2.7500	2.7500	+4.563%	8	123	-71.273%
2026-08-13	2.6300	2.6300	2.6300	2.6300	-48.431%	1	125	-69.962%
2026-08-10	5.2900	5.2900	5.1000	5.1000	-9.894%	4	125	-84.510%
2026-08-07	6.1000	6.1000	5.6600	5.6600	-26.206%	4	124	-86.042%
2026-08-04	7.6700	7.6700	7.6700	7.6700	-50.516%	2	126	-89.700%
2026-07-29	14.9100	15.5000	14.9100	15.5000	+6.164%	2	128	-94.903%
2026-07-28	14.5000	14.6000	14.5000	14.6000	+11.450%	12	127	-94.589%
2026-07-27	13.2700	13.8000	13.1000	13.1000	+16.444%	60	116	-93.969%
2026-07-22	11.4700	11.4700	11.1700	11.2500	-7.025%	8	85	-92.978%
2026-07-20	10.6900	12.1000	10.6900	12.1000	+3.863%	21	82	-93.471%
2026-07-17	11.9300	11.9300	11.6500	11.6500	+47.468%	8	74	-93.219%
2026-07-15	7.9000	7.9000	7.9000	7.9000	-24.402%	1	67	-90.000%
2026-07-08	10.4500	10.4500	10.4500	10.4500	-0.760%	1	67	-92.440%
2026-07-07	10.5300	10.5300	10.5300	10.5300	+32.453%	1	69	-92.498%
2026-07-06	7.9500	7.9500	7.9500	7.9500	-11.568%	1	69	-90.063%
2026-07-02	8.9900	8.9900	8.9900	8.9900	+34.985%	1	68	-91.212%
2026-07-01	6.0500	6.7000	6.0500	6.6600	+19.784%	11	68	-88.138%
2026-06-22	5.5600	5.5600	5.5600	5.5600	-5.763%	1	66	-85.791%
2026-06-18	6.6200	6.6400	5.9000	5.9000	-4.839%	7	78	-86.610%
2026-06-17	6.2000	6.2000	6.2000	6.2000	+2.990%	20	78	-87.258%
2026-06-16	6.0200	6.0200	6.0200	6.0200	-30.405%	6	78	-86.877%
2026-05-22	8.6500	8.6500	8.6500	8.6500	-4.736%	1	84	-90.867%
2026-05-21	9.0800	9.0800	9.0800	9.0800	-12.692%	1	86	-91.300%
2026-05-15	10.4000	10.4000	10.4000	10.4000	+5.584%	1	86	-92.404%
2026-05-13	9.8500	9.8500	9.8500	9.8500	+2.073%	1	85	-91.980%
2026-05-06	9.9000	9.9000	9.6500	9.6500	-12.670%	10	86	-91.813%
2026-05-05	11.0500	11.0500	11.0500	11.0500	-15.000%	1	82	-92.851%
2026-05-01	14.4200	14.4200	13.0000	13.0000	-14.698%	4	83	-93.923%
2026-04-29	15.2400	15.2400	15.2400	15.2400	+10.036%	1	83	-94.816%
2026-04-27	12.0500	13.8500	12.0500	13.8500	+14.180%	2	83	-94.296%
2026-04-24	12.5500	12.5500	12.1300	12.1300	-12.797%	2	83	-93.487%
2026-04-23	13.9100	13.9100	13.9100	13.9100	+5.539%	1	84	-94.321%
2026-04-22	13.4800	13.4800	13.1800	13.1800	-0.753%	2	83	-94.006%
2026-04-20	13.2800	14.3000	13.2800	13.2800	-1.993%	33	81	-94.051%
2026-04-17	13.5500	13.5500	13.5500	13.5500	-3.559%	1	72	-94.170%
2026-04-16	14.1500	14.1500	14.0500	14.0500	+0.357%	2	72	-94.377%
2026-04-15	14.0000	14.0000	14.0000	14.0000	-4.891%	1	71	-94.357%
2026-04-13	14.7200	14.7200	14.7200	14.7200	-1.670%	2	70	-94.633%
2026-04-10	15.1500	15.1500	14.9700	14.9700	-10.252%	5	70	-94.723%
2026-04-09	16.6800	16.6800	16.6800	16.6800	-25.369%	3	70	-95.264%
2026-04-07	22.3000	22.3500	22.3000	22.3500	-2.911%	2	68	-96.465%
2026-04-06	23.0600	23.0600	23.0200	23.0200	-10.253%	10	68	-96.568%
2026-03-31	25.6500	25.6500	25.6500	25.6500	+19.302%	1	58	-96.920%
2026-03-19	21.5000	21.5000	21.5000	21.5000	-9.168%	1	57	-96.326%
2026-03-10	23.6700	23.6700	23.6700	23.6700	-22.189%	1	58	-96.662%
2026-03-09	30.4200	30.4200	30.4200	30.4200	+10.257%	1	58	-97.403%
2026-03-06	27.5900	27.5900	27.5900	27.5900	+22.134%	20	57	-97.137%
2026-03-04	22.5800	22.5900	22.5800	22.5900	+18.832%	2	37	-96.503%
2026-02-02	19.0100	19.0100	19.0100	19.0100	+7.099%	3	36	-95.844%
2026-01-29	17.7500	17.7500	17.7500	17.7500	-5.182%	1	34	-95.549%
2026-01-28	18.7500	18.7500	18.7200	18.7200	-8.683%	2	34	-95.780%
2026-01-16	20.5000	20.5000	20.5000	20.5000	-12.206%	1	33	-96.146%
2026-01-14	23.4500	23.4500	23.3500	23.3500	+6.378%	2	33	-96.617%
2026-01-09	23.0000	23.0000	21.8000	21.9500	-15.900%	4	34	-96.401%
2026-01-08	26.0000	26.1000	26.0000	26.1000	-1.917%	2	33	-96.973%
2026-01-05	26.6100	26.6100	26.6100	26.6100	-8.557%	1	32	-97.031%
2026-01-02	28.7500	29.1000	28.7500	29.1000	-9.487%	16	32	-97.285%
2025-12-31	32.2500	32.2500	32.1500	32.1500	+4.349%	3	16	-97.543%
2025-12-29	30.8100	30.8100	30.8100	30.8100	+2.359%	1	16	-97.436%
2025-12-26	30.1000	30.1000	30.1000	30.1000	-5.495%	1	15	-97.375%
2025-12-22	31.4500	31.8500	31.4500	31.8500	-14.520%	2	13	-97.520%
2025-12-17	37.2500	37.2600	37.2500	37.2600	+4.663%	6	13	-97.880%
2025-12-15	35.3500	35.6000	35.3500	35.6000	-31.996%	2	9	-97.781%
2025-09-18	52.3500	52.3500	52.3500	52.3500	0.000%	7	7	-98.491%