Dark

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

EOD

Sep 29, 2026

0.9800-16.949%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0800	1.0800	0.9800	0.9800	-16.949%	2	712	0.000%
2026-09-28	1.2000	1.2000	1.1800	1.1800	-18.056%	3	713	-16.949%
2026-09-25	1.4400	1.4400	1.4400	1.4400	-7.692%	2	711	-31.944%
2026-09-23	1.5600	1.5600	1.5600	1.5600	-3.704%	1	713	-37.179%
2026-09-21	1.8500	1.8500	1.6200	1.6200	-43.357%	5	714	-39.506%
2026-09-17	2.8600	2.8600	2.8600	2.8600	-10.625%	1	709	-65.734%
2026-09-16	2.8000	3.2000	2.8000	3.2000	-1.538%	15	710	-69.375%
2026-09-15	3.1700	3.2500	3.0000	3.2500	+2.201%	6	697	-69.846%
2026-09-14	3.0500	3.1800	3.0500	3.1800	+56.650%	3	696	-69.182%
2026-09-11	2.0300	2.0300	2.0300	2.0300	+1.500%	2	696	-51.724%
2026-09-10	2.0000	2.0000	2.0000	2.0000	+9.290%	13	696	-51.000%
2026-09-09	1.8300	1.8300	1.8300	1.8300	-9.406%	1	684	-46.448%
2026-09-08	2.0200	2.0200	2.0200	2.0200	-5.607%	1	685	-51.485%
2026-09-04	2.0700	2.1400	1.9200	2.1400	-14.056%	7	683	-54.206%
2026-09-02	2.5400	2.5400	2.4900	2.4900	+3.750%	4	683	-60.643%
2026-09-01	2.4000	2.4000	2.4000	2.4000	+9.091%	1	680	-59.167%
2026-08-31	2.2000	2.2000	2.2000	2.2000	-7.950%	4	679	-55.455%
2026-08-27	2.3900	2.3900	2.3900	2.3900	-26.462%	1	676	-58.996%
2026-08-24	3.2500	3.2500	3.2500	3.2500	-4.412%	1	675	-69.846%
2026-08-19	3.3900	3.4000	3.3700	3.4000	+9.677%	3	676	-71.176%
2026-08-18	3.0500	3.1000	3.0500	3.1000	-7.738%	3	675	-68.387%
2026-08-14	3.3600	3.3600	3.3600	3.3600	+13.514%	2	675	-70.833%
2026-08-13	3.3000	3.3000	2.9600	2.9600	-18.904%	5	677	-66.892%
2026-08-12	3.9000	3.9000	3.6500	3.6500	-22.669%	5	677	-73.151%
2026-08-11	5.0000	5.0000	4.7200	4.7200	-17.193%	2	682	-79.237%
2026-08-10	5.7000	5.7000	5.7000	5.7000	-12.308%	2	683	-82.807%
2026-08-07	7.1600	7.1600	6.5000	6.5000	-27.697%	2	683	-84.923%
2026-08-04	8.9900	8.9900	8.9900	8.9900	-8.265%	1	684	-89.099%
2026-07-31	9.9000	9.9000	9.8000	9.8000	-7.547%	2	685	-90.000%
2026-07-30	10.6000	10.6000	10.6000	10.6000	-39.429%	1	685	-90.755%
2026-07-29	16.3000	17.5000	16.3000	17.5000	+11.111%	121	685	-94.400%
2026-07-28	16.4200	17.4500	15.7500	15.7500	+6.419%	57	566	-93.778%
2026-07-27	14.1000	15.1000	14.1000	14.8000	+5.338%	32	546	-93.378%
2026-07-20	12.6000	14.0500	12.4000	14.0500	+36.143%	116	525	-93.025%
2026-07-15	10.3200	10.3200	10.3200	10.3200	+10.968%	1	623	-90.504%
2026-07-14	9.5000	9.5000	9.3000	9.3000	-2.618%	100	622	-89.462%
2026-07-06	8.8100	9.5500	8.8100	9.5500	+3.804%	4	522	-89.738%
2026-07-02	7.3800	9.2000	7.3800	9.2000	+26.897%	3	520	-89.348%
2026-07-01	7.0700	7.2500	6.7500	7.2500	-1.762%	5	520	-86.483%
2026-06-23	7.3800	7.3800	7.3800	7.3800	-18.000%	1	516	-86.721%
2026-06-11	9.0000	9.0000	9.0000	9.0000	+1.124%	1	517	-89.111%
2026-06-10	8.9000	9.0500	8.9000	8.9000	+1.714%	4	516	-88.989%
2026-06-01	8.8500	8.8500	8.7500	8.7500	+5.422%	2	518	-88.800%
2026-05-29	8.3500	8.3500	8.3000	8.3000	+5.063%	2	517	-88.193%
2026-05-27	7.9000	7.9000	7.9000	7.9000	-21.782%	1	517	-87.595%
2026-05-21	10.1000	10.1000	10.1000	10.1000	-8.182%	1	517	-90.297%
2026-05-13	11.0000	11.0000	11.0000	11.0000	+1.010%	2	518	-91.091%
2026-05-11	10.8900	10.8900	10.8900	10.8900	-2.419%	1	519	-91.001%
2026-05-07	10.8000	11.1600	10.8000	11.1600	-9.046%	24	520	-91.219%
2026-05-05	12.0500	12.2700	12.0500	12.2700	-13.895%	11	513	-92.013%
2026-05-04	14.2500	14.2500	14.2500	14.2500	-5.941%	1	523	-93.123%
2026-05-01	15.1500	15.1500	15.1500	15.1500	-4.717%	1	525	-93.531%
2026-04-30	15.9000	15.9000	15.9000	15.9000	-8.092%	1	525	-93.836%
2026-04-29	16.5000	17.3000	16.3500	17.3000	+3.593%	30	524	-94.335%
2026-04-28	16.9000	16.9000	16.7000	16.7000	+11.706%	4	547	-94.132%
2026-04-27	13.0000	14.9500	13.0000	14.9500	+10.659%	12	549	-93.445%
2026-04-24	13.5100	13.5100	13.5100	13.5100	-12.216%	1	538	-92.746%
2026-04-23	14.4000	15.3900	14.4000	15.3900	+6.801%	9	539	-93.632%
2026-04-22	14.8400	14.8400	14.4100	14.4100	-2.172%	10	539	-93.199%
2026-04-21	14.6000	14.7300	14.6000	14.7300	+0.204%	166	375	-93.347%
2026-04-20	14.6100	14.7000	14.6100	14.7000	+3.594%	2	375	-93.333%
2026-04-17	14.1900	14.1900	14.1900	14.1900	-7.617%	5	374	-93.094%
2026-04-16	15.7700	15.7700	15.1000	15.3600	-3.396%	49	374	-93.620%
2026-04-15	16.3000	16.3000	15.9000	15.9000	-0.563%	2	365	-93.836%
2026-04-13	15.9900	15.9900	15.9900	15.9900	-1.721%	1	365	-93.871%
2026-04-10	16.2700	16.2700	16.2700	16.2700	-9.711%	1	366	-93.977%
2026-04-09	18.0200	18.0200	18.0200	18.0200	-25.042%	1	366	-94.562%
2026-04-07	24.3000	24.3000	24.0400	24.0400	-2.077%	20	366	-95.923%
2026-04-01	24.4400	24.9000	24.1700	24.5500	-16.780%	354	356	-96.008%
2026-03-30	29.5000	29.5000	29.5000	29.5000	+9.665%	1	224	-96.678%
2026-03-26	25.7500	26.9000	25.5500	26.9000	+26.588%	21	223	-96.357%
2026-03-23	21.2500	21.2500	21.2500	21.2500	-10.939%	1	212	-95.388%
2026-03-20	21.5000	23.8600	21.5000	23.8600	-15.689%	30	213	-95.893%
2026-03-12	28.5700	28.5700	28.3000	28.3000	+7.933%	8	188	-96.537%
2026-03-11	26.2200	26.2200	26.2200	26.2200	-13.035%	4	190	-96.262%
2026-03-09	32.8000	32.8000	30.1500	30.1500	-5.486%	5	186	-96.750%
2026-03-06	28.8000	31.9000	28.8000	31.9000	+16.423%	3	183	-96.928%
2026-03-05	27.4000	27.4000	27.4000	27.4000	+12.341%	1	180	-96.423%
2026-03-04	24.8000	24.9000	24.3800	24.3900	-8.066%	4	179	-95.982%
2026-03-03	26.5300	26.5300	26.5300	26.5300	+12.990%	1	177	-96.306%
2026-03-02	23.4800	23.4800	23.4800	23.4800	+13.981%	1	176	-95.826%
2026-02-23	20.6000	20.6000	20.6000	20.6000	-1.199%	1	175	-95.243%
2026-02-20	20.8500	20.8500	20.8500	20.8500	-13.306%	8	174	-95.300%
2026-02-10	24.0500	24.0500	24.0500	24.0500	+3.308%	4	166	-95.925%
2026-02-09	23.0000	23.2800	23.0000	23.2800	-17.739%	4	166	-95.790%
2026-02-05	28.3000	28.3000	28.3000	28.3000	-1.153%	3	164	-96.537%
2026-02-04	28.0000	28.6300	28.0000	28.6300	+28.906%	4	164	-96.577%
2026-02-03	22.2100	22.2100	22.2100	22.2100	+8.078%	5	164	-95.588%
2026-02-02	20.3400	20.5500	20.3400	20.5500	-4.552%	111	164	-95.231%
2026-01-30	19.8500	21.5300	19.8500	21.5300	+7.650%	38	86	-95.448%
2026-01-29	20.0000	20.0000	20.0000	20.0000	-3.382%	1	64	-95.100%
2026-01-28	20.0000	21.1000	20.0000	20.7000	-11.915%	15	64	-95.266%
2026-01-23	23.5000	23.5000	23.5000	23.5000	-0.550%	2	63	-95.830%
2026-01-21	23.6300	23.6300	23.6300	23.6300	-4.718%	3	63	-95.853%
2026-01-09	24.8000	24.8000	24.8000	24.8000	-3.125%	1	63	-96.048%
2026-01-06	25.6000	25.6000	25.6000	25.6000	-10.987%	2	63	-96.172%
2026-01-05	28.8000	28.8000	28.7600	28.7600	-16.758%	11	56	-96.592%
2025-12-30	33.8500	34.5500	33.8500	34.5500	+3.754%	7	56	-97.164%
2025-12-29	33.3000	33.3000	33.3000	33.3000	+3.096%	1	49	-97.057%
2025-12-26	32.3000	32.3000	32.3000	32.3000	-3.148%	2	48	-96.966%
2025-12-24	33.4000	33.4000	33.3500	33.3500	+0.452%	7	42	-97.061%
2025-12-23	33.2000	33.2000	33.2000	33.2000	-6.505%	1	42	-97.048%
2025-12-19	35.5000	35.6400	35.5000	35.5100	-11.225%	70	42	-97.240%
2025-12-16	40.0000	40.0000	40.0000	40.0000	-4.762%	5	10	-97.550%
2025-10-31	41.4500	42.0000	41.4500	42.0000	0.000%	5	5	-97.667%