Dark

LRCX20261218P190
LRCX Dec 18 2026 190.00 Put (LRCX261218P00190000)
option OPRA

EOD

Sep 28, 2026

1.70+2.410%(+0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.7000	1.7000	1.7000	1.7000	+2.410%	6	624	0.000%
2026-09-25	1.8100	1.8100	1.6600	1.6600	-1.190%	5	624	+2.410%
2026-09-24	1.6800	1.6800	1.6800	1.6800	-17.647%	1	621	+1.190%
2026-09-23	2.0400	2.0400	2.0400	2.0400	-3.318%	1	622	-16.667%
2026-09-22	2.1100	2.1100	2.1100	2.1100	-22.426%	1	622	-19.431%
2026-09-21	2.6000	2.7200	2.3500	2.7200	-33.659%	3	622	-37.500%
2026-09-16	3.8100	4.1000	3.8100	4.1000	-3.529%	4	622	-58.537%
2026-09-14	4.1500	4.2500	4.1500	4.2500	+37.097%	3	624	-60.000%
2026-09-09	2.5000	3.1000	1.9500	3.1000	+24.498%	12	623	-45.161%
2026-09-08	2.5800	2.5800	2.4900	2.4900	-18.361%	2	614	-31.727%
2026-09-04	2.5600	3.0500	2.5600	3.0500	-4.984%	3	614	-44.262%
2026-08-27	3.2100	3.2100	3.2100	3.2100	-14.400%	2	614	-47.040%
2026-08-25	3.2500	3.7500	3.2500	3.7500	-17.035%	5	614	-54.667%
2026-08-20	4.6500	4.7700	4.5000	4.5200	+2.262%	10	614	-62.389%
2026-08-19	4.4300	4.4600	4.3700	4.4200	+7.805%	14	609	-61.538%
2026-08-18	4.1000	4.1000	4.1000	4.1000	+1.990%	1	605	-58.537%
2026-08-14	4.3100	4.3100	3.9300	4.0200	+8.649%	7	605	-57.711%
2026-08-13	4.3000	4.3000	3.7000	3.7000	-23.395%	8	603	-54.054%
2026-08-12	4.7500	4.8300	4.7500	4.8300	-36.863%	4	603	-64.803%
2026-08-10	7.6500	7.6500	7.6500	7.6500	-8.383%	1	607	-77.778%
2026-08-07	8.3500	8.3500	8.3500	8.3500	-7.222%	3	608	-79.641%
2026-08-06	9.3500	9.3500	9.0000	9.0000	-26.531%	3	606	-81.111%
2026-08-03	12.2500	12.2500	12.2500	12.2500	+3.814%	10	606	-86.122%
2026-07-31	12.1500	12.2000	11.8000	11.8000	-12.268%	40	606	-85.593%
2026-07-30	13.0000	13.4500	13.0000	13.4500	-33.547%	18	604	-87.361%
2026-07-29	20.1400	20.2400	20.1400	20.2400	+2.222%	2	605	-91.601%
2026-07-28	20.7000	20.7500	19.7500	19.8000	+11.549%	10	606	-91.414%
2026-07-27	16.5500	17.7500	16.5500	17.7500	+22.752%	17	604	-90.423%
2026-07-23	14.7000	14.7000	14.2500	14.4600	-4.554%	13	605	-88.243%
2026-07-22	15.2000	15.2000	14.8500	15.1500	+6.690%	31	601	-88.779%
2026-07-21	14.1500	14.2000	14.1500	14.2000	-3.138%	9	582	-88.028%
2026-07-20	14.6500	14.6600	14.6500	14.6600	-3.489%	79	582	-88.404%
2026-07-17	15.1900	15.1900	15.1900	15.1900	+12.269%	1	503	-88.808%
2026-07-08	13.8000	13.8000	13.5300	13.5300	+35.300%	2	502	-87.435%
2026-07-02	10.0000	10.0000	10.0000	10.0000	+13.636%	1	501	-83.000%
2026-07-01	8.6000	8.8000	8.5600	8.8000	+15.183%	3	501	-80.682%
2026-06-25	7.7500	7.7500	7.6400	7.6400	-14.254%	2	500	-77.749%
2026-06-23	8.8000	9.0200	8.7900	8.9100	+12.075%	70	500	-80.920%
2026-06-18	7.9500	7.9500	7.9500	7.9500	+2.581%	1	465	-78.616%
2026-06-17	7.7500	7.7500	7.7500	7.7500	-7.074%	1	465	-78.065%
2026-06-16	8.0500	8.3400	8.0500	8.3400	-21.321%	2	465	-79.616%
2026-06-11	10.6000	10.6000	10.6000	10.6000	+4.331%	2	465	-83.962%
2026-05-29	10.1000	10.1600	10.0800	10.1600	-28.299%	4	467	-83.268%
2026-05-20	14.1700	14.1700	14.1700	14.1700	+3.810%	1	468	-88.003%
2026-05-12	13.6500	13.6500	13.6500	13.6500	+4.438%	10	467	-87.546%
2026-05-08	13.0700	13.0700	13.0700	13.0700	-7.958%	2	467	-86.993%
2026-05-07	13.1000	14.2000	13.1000	14.2000	+10.078%	36	465	-88.028%
2026-05-06	12.9000	12.9000	12.9000	12.9000	-13.712%	2	465	-86.822%
2026-05-05	14.9500	14.9500	14.9500	14.9500	-14.815%	5	463	-88.629%
2026-05-04	17.5500	17.5500	17.5500	17.5500	-1.515%	1	468	-90.313%
2026-04-30	17.8200	17.8200	17.8200	17.8200	-2.088%	6	468	-90.460%
2026-04-23	17.2000	18.2000	17.2000	18.2000	+0.055%	17	462	-90.659%
2026-04-16	18.0800	18.1900	17.9900	18.1900	+0.055%	32	462	-90.654%
2026-04-15	18.1800	18.1800	18.1800	18.1800	+3.295%	1	462	-90.649%
2026-04-14	17.0000	17.6000	17.0000	17.6000	-11.111%	14	463	-90.341%
2026-04-13	18.8200	19.8000	18.6500	19.8000	-12.389%	60	457	-91.414%
2026-04-08	22.0400	22.9000	22.0400	22.6000	-21.254%	6	453	-92.478%
2026-04-06	29.5000	29.5000	28.3300	28.7000	-4.270%	475	463	-94.077%
2026-04-02	29.9800	29.9800	29.9800	29.9800	+7.033%	5	368	-94.330%
2026-04-01	27.8800	28.0100	27.8800	28.0100	-20.199%	2	368	-93.931%
2026-03-30	35.1000	35.1000	35.1000	35.1000	+8.905%	20	368	-95.157%
2026-03-27	32.2300	32.2300	32.2300	32.2300	+22.781%	5	388	-94.725%
2026-03-25	26.0000	26.4400	25.4900	26.2500	+4.832%	583	383	-93.524%
2026-03-24	24.9100	25.0400	24.9100	25.0400	-23.775%	2	307	-93.211%
2026-03-12	32.8500	32.8500	32.8500	32.8500	-5.739%	1	307	-94.825%
2026-03-09	34.8000	34.8500	34.8000	34.8500	+12.565%	2	306	-95.122%
2026-03-03	30.9000	30.9600	30.9000	30.9600	+16.830%	2	306	-94.509%
2026-02-26	26.6500	26.6500	26.5000	26.5000	+9.504%	2	306	-93.585%
2026-02-20	24.2000	24.2000	24.2000	24.2000	-12.160%	4	304	-92.975%
2026-02-09	27.5500	27.5500	27.5500	27.5500	+1.548%	2	300	-93.829%
2026-02-04	27.1300	27.1300	27.0500	27.1300	+6.685%	4	298	-93.734%
2026-02-03	25.4300	25.4300	25.4300	25.4300	+4.521%	1	294	-93.315%
2026-01-30	23.4200	24.3300	23.4200	24.3300	+5.875%	6	295	-93.013%
2026-01-29	23.8000	23.8000	22.9800	22.9800	-19.085%	13	298	-92.602%
2026-01-23	28.0000	28.4000	28.0000	28.4000	+3.650%	2	291	-94.014%
2026-01-22	26.8000	27.6000	26.8000	27.4000	+6.615%	18	291	-93.796%
2026-01-21	26.9000	26.9000	25.6000	25.7000	-9.187%	9	288	-93.385%
2026-01-20	28.0000	28.4000	28.0000	28.3000	+6.391%	4	289	-93.993%
2026-01-16	26.4000	26.7000	26.4000	26.6000	-4.317%	4	289	-93.609%
2026-01-15	26.1000	27.8000	25.8000	27.8000	-9.887%	13	289	-93.885%
2026-01-14	30.0000	31.0000	30.0000	30.8500	+12.386%	42	289	-94.489%
2026-01-13	27.4500	27.4500	27.4500	27.4500	+0.182%	3	296	-93.807%
2026-01-12	27.4000	27.4000	27.4000	27.4000	-0.364%	3	293	-93.796%
2026-01-09	30.9000	30.9000	27.5000	27.5000	-12.975%	41	290	-93.818%
2026-01-08	33.9000	33.9000	31.6000	31.6000	-1.863%	4	285	-94.620%
2026-01-07	32.2000	32.2000	32.2000	32.2000	+7.333%	1	286	-94.720%
2026-01-06	32.3000	32.3000	30.0000	30.0000	-11.374%	21	286	-94.333%
2026-01-05	34.1100	34.1100	33.0000	33.8500	-16.420%	274	12	-94.978%
2025-12-30	40.2500	40.5000	40.1500	40.5000	-18.264%	13	12	-95.802%
2025-12-17	49.5500	49.5500	49.5500	49.5500	+2.165%	1	2	-96.569%
2025-11-04	48.7500	48.7500	48.5000	48.5000	0.000%	2	1	-96.495%