Dark

LRCX20261218P180
LRCX Dec 18 2026 180.00 Put (LRCX261218P00180000)
option OPRA

EOD

Aug 13, 2026

2.96-18.904%(-0.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.3000	3.3000	2.9600	2.9600	-18.904%	5	677	0.000%
2026-08-12	3.9000	3.9000	3.6500	3.6500	-22.669%	5	677	-18.904%
2026-08-11	5.0000	5.0000	4.7200	4.7200	-17.193%	2	682	-37.288%
2026-08-10	5.7000	5.7000	5.7000	5.7000	-12.308%	2	683	-48.070%
2026-08-07	7.1600	7.1600	6.5000	6.5000	-27.697%	2	683	-54.462%
2026-08-04	8.9900	8.9900	8.9900	8.9900	-8.265%	1	684	-67.075%
2026-07-31	9.9000	9.9000	9.8000	9.8000	-7.547%	2	685	-69.796%
2026-07-30	10.6000	10.6000	10.6000	10.6000	-39.429%	1	685	-72.075%
2026-07-29	16.3000	17.5000	16.3000	17.5000	+11.111%	121	685	-83.086%
2026-07-28	16.4200	17.4500	15.7500	15.7500	+6.419%	57	566	-81.206%
2026-07-27	14.1000	15.1000	14.1000	14.8000	+5.338%	32	546	-80.000%
2026-07-20	12.6000	14.0500	12.4000	14.0500	+36.143%	116	525	-78.932%
2026-07-15	10.3200	10.3200	10.3200	10.3200	+10.968%	1	623	-71.318%
2026-07-14	9.5000	9.5000	9.3000	9.3000	-2.618%	100	622	-68.172%
2026-07-06	8.8100	9.5500	8.8100	9.5500	+3.804%	4	522	-69.005%
2026-07-02	7.3800	9.2000	7.3800	9.2000	+26.897%	3	520	-67.826%
2026-07-01	7.0700	7.2500	6.7500	7.2500	-1.762%	5	520	-59.172%
2026-06-23	7.3800	7.3800	7.3800	7.3800	-18.000%	1	516	-59.892%
2026-06-11	9.0000	9.0000	9.0000	9.0000	+1.124%	1	517	-67.111%
2026-06-10	8.9000	9.0500	8.9000	8.9000	+1.714%	4	516	-66.742%
2026-06-01	8.8500	8.8500	8.7500	8.7500	+5.422%	2	518	-66.171%
2026-05-29	8.3500	8.3500	8.3000	8.3000	+5.063%	2	517	-64.337%
2026-05-27	7.9000	7.9000	7.9000	7.9000	-21.782%	1	517	-62.532%
2026-05-21	10.1000	10.1000	10.1000	10.1000	-8.182%	1	517	-70.693%
2026-05-13	11.0000	11.0000	11.0000	11.0000	+1.010%	2	518	-73.091%
2026-05-11	10.8900	10.8900	10.8900	10.8900	-2.419%	1	519	-72.819%
2026-05-07	10.8000	11.1600	10.8000	11.1600	-9.046%	24	520	-73.477%
2026-05-05	12.0500	12.2700	12.0500	12.2700	-13.895%	11	513	-75.876%
2026-05-04	14.2500	14.2500	14.2500	14.2500	-5.941%	1	523	-79.228%
2026-05-01	15.1500	15.1500	15.1500	15.1500	-4.717%	1	525	-80.462%
2026-04-30	15.9000	15.9000	15.9000	15.9000	-8.092%	1	525	-81.384%
2026-04-29	16.5000	17.3000	16.3500	17.3000	+3.593%	30	524	-82.890%
2026-04-28	16.9000	16.9000	16.7000	16.7000	+11.706%	4	547	-82.275%
2026-04-27	13.0000	14.9500	13.0000	14.9500	+10.659%	12	549	-80.201%
2026-04-24	13.5100	13.5100	13.5100	13.5100	-12.216%	1	538	-78.090%
2026-04-23	14.4000	15.3900	14.4000	15.3900	+6.801%	9	539	-80.767%
2026-04-22	14.8400	14.8400	14.4100	14.4100	-2.172%	10	539	-79.459%
2026-04-21	14.6000	14.7300	14.6000	14.7300	+0.204%	166	375	-79.905%
2026-04-20	14.6100	14.7000	14.6100	14.7000	+3.594%	2	375	-79.864%
2026-04-17	14.1900	14.1900	14.1900	14.1900	-7.617%	5	374	-79.140%
2026-04-16	15.7700	15.7700	15.1000	15.3600	-3.396%	49	374	-80.729%
2026-04-15	16.3000	16.3000	15.9000	15.9000	-0.563%	2	365	-81.384%
2026-04-13	15.9900	15.9900	15.9900	15.9900	-1.721%	1	365	-81.488%
2026-04-10	16.2700	16.2700	16.2700	16.2700	-9.711%	1	366	-81.807%
2026-04-09	18.0200	18.0200	18.0200	18.0200	-25.042%	1	366	-83.574%
2026-04-07	24.3000	24.3000	24.0400	24.0400	-2.077%	20	366	-87.687%
2026-04-01	24.4400	24.9000	24.1700	24.5500	-16.780%	354	356	-87.943%
2026-03-30	29.5000	29.5000	29.5000	29.5000	+9.665%	1	224	-89.966%
2026-03-26	25.7500	26.9000	25.5500	26.9000	+26.588%	21	223	-88.996%
2026-03-23	21.2500	21.2500	21.2500	21.2500	-10.939%	1	212	-86.071%
2026-03-20	21.5000	23.8600	21.5000	23.8600	-15.689%	30	213	-87.594%
2026-03-12	28.5700	28.5700	28.3000	28.3000	+7.933%	8	188	-89.541%
2026-03-11	26.2200	26.2200	26.2200	26.2200	-13.035%	4	190	-88.711%
2026-03-09	32.8000	32.8000	30.1500	30.1500	-5.486%	5	186	-90.182%
2026-03-06	28.8000	31.9000	28.8000	31.9000	+16.423%	3	183	-90.721%
2026-03-05	27.4000	27.4000	27.4000	27.4000	+12.341%	1	180	-89.197%
2026-03-04	24.8000	24.9000	24.3800	24.3900	-8.066%	4	179	-87.864%
2026-03-03	26.5300	26.5300	26.5300	26.5300	+12.990%	1	177	-88.843%
2026-03-02	23.4800	23.4800	23.4800	23.4800	+13.981%	1	176	-87.394%
2026-02-23	20.6000	20.6000	20.6000	20.6000	-1.199%	1	175	-85.631%
2026-02-20	20.8500	20.8500	20.8500	20.8500	-13.306%	8	174	-85.803%
2026-02-10	24.0500	24.0500	24.0500	24.0500	+3.308%	4	166	-87.692%
2026-02-09	23.0000	23.2800	23.0000	23.2800	-17.739%	4	166	-87.285%
2026-02-05	28.3000	28.3000	28.3000	28.3000	-1.153%	3	164	-89.541%
2026-02-04	28.0000	28.6300	28.0000	28.6300	+28.906%	4	164	-89.661%
2026-02-03	22.2100	22.2100	22.2100	22.2100	+8.078%	5	164	-86.673%
2026-02-02	20.3400	20.5500	20.3400	20.5500	-4.552%	111	164	-85.596%
2026-01-30	19.8500	21.5300	19.8500	21.5300	+7.650%	38	86	-86.252%
2026-01-29	20.0000	20.0000	20.0000	20.0000	-3.382%	1	64	-85.200%
2026-01-28	20.0000	21.1000	20.0000	20.7000	-11.915%	15	64	-85.700%
2026-01-23	23.5000	23.5000	23.5000	23.5000	-0.550%	2	63	-87.404%
2026-01-21	23.6300	23.6300	23.6300	23.6300	-4.718%	3	63	-87.474%
2026-01-09	24.8000	24.8000	24.8000	24.8000	-3.125%	1	63	-88.065%
2026-01-06	25.6000	25.6000	25.6000	25.6000	-10.987%	2	63	-88.438%
2026-01-05	28.8000	28.8000	28.7600	28.7600	-16.758%	11	56	-89.708%
2025-12-30	33.8500	34.5500	33.8500	34.5500	+3.754%	7	56	-91.433%
2025-12-29	33.3000	33.3000	33.3000	33.3000	+3.096%	1	49	-91.111%
2025-12-26	32.3000	32.3000	32.3000	32.3000	-3.148%	2	48	-90.836%
2025-12-24	33.4000	33.4000	33.3500	33.3500	+0.452%	7	42	-91.124%
2025-12-23	33.2000	33.2000	33.2000	33.2000	-6.505%	1	42	-91.084%
2025-12-19	35.5000	35.6400	35.5000	35.5100	-11.225%	70	42	-91.664%
2025-12-16	40.0000	40.0000	40.0000	40.0000	-4.762%	5	10	-92.600%
2025-10-31	41.4500	42.0000	41.4500	42.0000	0.000%	5	5	-92.952%