Dark

LRCX20261218P195
LRCX Dec 18 2026 195.00 Put (LRCX261218P00195000)
option OPRA

EOD

Sep 29, 2026

1.67-23.394%(-0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6700	1.6700	1.6700	1.6700	-23.394%	1	250	0.000%
2026-09-28	2.1800	2.1800	2.1800	2.1800	+9.000%	4	250	-23.394%
2026-09-25	2.0000	2.0000	2.0000	2.0000	-24.528%	1	246	-16.500%
2026-09-24	2.6900	2.6900	2.6500	2.6500	+9.053%	6	247	-36.981%
2026-09-23	2.5900	2.5900	2.4300	2.4300	-23.101%	4	248	-31.276%
2026-09-22	3.1600	3.1600	3.1600	3.1600	-4.242%	1	247	-47.152%
2026-09-18	4.0000	4.0000	3.3000	3.3000	-34.000%	7	247	-49.394%
2026-09-17	4.4100	5.0000	4.4100	5.0000	-7.579%	7	248	-66.600%
2026-09-16	4.7000	5.4100	4.7000	5.4100	+2.462%	3	242	-69.131%
2026-09-15	5.5500	5.5500	5.2800	5.2800	+5.600%	113	241	-68.371%
2026-09-14	5.0300	5.0300	4.7000	5.0000	+39.665%	18	129	-66.600%
2026-09-10	3.2200	3.5800	3.2200	3.5800	+17.377%	2	117	-53.352%
2026-09-09	2.9500	3.1800	2.9500	3.0500	-5.864%	7	115	-45.246%
2026-09-08	3.1300	3.2400	3.1300	3.2400	-5.814%	2	112	-48.457%
2026-09-04	3.0300	3.4400	3.0200	3.4400	-12.245%	5	109	-51.453%
2026-09-01	3.9200	3.9200	3.9200	3.9200	+12.000%	1	109	-57.398%
2026-08-28	3.5000	3.5000	3.5000	3.5000	-14.005%	1	108	-52.286%
2026-08-25	4.3000	4.3000	4.0700	4.0700	-20.508%	2	108	-58.968%
2026-08-20	5.2000	5.2000	5.1200	5.1200	+0.392%	2	108	-67.383%
2026-08-19	5.1500	5.1500	5.1000	5.1000	+8.511%	6	108	-67.255%
2026-08-18	4.4500	4.7000	4.4500	4.7000	+25.333%	2	105	-64.468%
2026-08-17	3.8000	3.8000	3.7500	3.7500	-20.043%	14	105	-55.467%
2026-08-14	4.8100	4.8100	4.5800	4.6900	+1.957%	9	115	-64.392%
2026-08-13	5.1700	5.1700	4.6000	4.6000	-13.858%	3	118	-63.696%
2026-08-12	5.3000	5.3400	5.3000	5.3400	-23.165%	5	118	-68.727%
2026-08-11	6.9500	6.9500	6.9500	6.9500	-17.262%	1	116	-75.971%
2026-08-10	8.4000	8.4000	8.4000	8.4000	-37.079%	1	115	-80.119%
2026-07-31	13.3000	13.3500	13.3000	13.3500	-0.150%	2	116	-87.491%
2026-07-30	13.3700	13.3700	13.3700	13.3700	-41.844%	1	118	-87.509%
2026-07-29	21.8500	22.9900	21.8500	22.9900	+7.430%	4	118	-92.736%
2026-07-28	21.5000	22.3800	21.0400	21.4000	+15.054%	8	116	-92.196%
2026-07-27	19.5000	19.8000	18.6000	18.6000	+14.040%	26	115	-91.022%
2026-07-23	15.8500	16.3100	15.6100	16.3100	+3.753%	28	105	-89.761%
2026-07-22	15.6600	15.7200	15.6600	15.7200	-8.551%	2	88	-89.377%
2026-07-20	17.1500	17.1900	17.1500	17.1900	+4.182%	2	88	-90.285%
2026-07-17	16.5000	16.5000	16.5000	16.5000	+18.962%	1	89	-89.879%
2026-07-16	13.7800	13.9500	13.7500	13.8700	-8.750%	8	90	-87.960%
2026-07-07	15.2000	15.2000	15.2000	15.2000	+58.333%	1	89	-89.013%
2026-07-01	9.3500	9.6000	9.3500	9.6000	+34.831%	3	88	-82.604%
2026-06-30	7.3000	7.3000	6.9500	7.1200	-23.027%	4	88	-76.545%
2026-06-24	9.2500	9.2500	9.2500	9.2500	-3.141%	10	90	-81.946%
2026-06-23	9.5500	9.5500	9.5500	9.5500	+13.555%	2	90	-82.513%
2026-06-22	8.4100	8.4100	8.4100	8.4100	-5.293%	1	90	-80.143%
2026-06-15	8.8800	8.8800	8.8800	8.8800	-20.359%	4	90	-81.194%
2026-06-11	11.1500	11.1500	11.1500	11.1500	+6.089%	2	90	-85.022%
2026-06-09	10.5100	10.5100	10.5100	10.5100	-13.923%	1	90	-84.110%
2026-06-05	11.8000	12.2100	11.8000	12.2100	+13.899%	4	91	-86.323%
2026-06-04	10.7200	10.7200	10.7200	10.7200	+3.575%	1	91	-84.422%
2026-06-02	10.5500	10.5500	10.2500	10.3500	-11.990%	3	91	-83.865%
2026-06-01	11.7600	11.7600	11.7600	11.7600	+5.282%	1	91	-85.799%
2026-05-29	11.1000	11.1700	11.0900	11.1700	-1.150%	4	90	-85.049%
2026-05-28	11.3000	11.3000	11.3000	11.3000	-18.057%	1	88	-85.221%
2026-05-21	13.7900	13.7900	13.7900	13.7900	-7.636%	1	87	-87.890%
2026-05-20	14.9300	14.9300	14.9300	14.9300	-0.467%	4	87	-88.814%
2026-05-18	15.0000	15.0000	15.0000	15.0000	+6.838%	2	89	-88.867%
2026-05-14	14.0000	14.0400	14.0000	14.0400	+0.935%	3	89	-88.105%
2026-05-13	13.9100	13.9100	13.9100	13.9100	-6.957%	1	86	-87.994%
2026-05-12	14.9500	14.9500	14.9500	14.9500	+2.749%	10	86	-88.829%
2026-05-07	14.2500	14.5500	14.2500	14.5500	+3.191%	20	86	-88.522%
2026-05-06	14.1000	14.1000	14.1000	14.1000	-13.284%	2	67	-88.156%
2026-05-05	16.2600	16.2600	16.2600	16.2600	-16.229%	1	65	-89.729%
2026-05-01	19.4100	19.4100	19.4100	19.4100	+0.570%	10	60	-91.396%
2026-04-30	19.3500	19.5500	19.3000	19.3000	-10.855%	8	60	-91.347%
2026-04-29	21.5100	21.6500	21.5100	21.6500	+0.932%	4	59	-92.286%
2026-04-28	21.8600	21.8600	21.4500	21.4500	+21.806%	26	61	-92.214%
2026-04-24	17.6100	17.6100	17.6100	17.6100	-14.722%	1	39	-90.517%
2026-04-23	20.6500	20.6500	20.6500	20.6500	+4.982%	1	40	-91.913%
2026-04-22	19.6700	19.6700	19.6700	19.6700	+1.183%	1	41	-91.510%
2026-04-21	19.4400	19.4400	19.4400	19.4400	+3.130%	1	41	-91.409%
2026-04-20	18.8500	18.8500	18.8500	18.8500	+0.910%	2	41	-91.141%
2026-04-17	18.8200	18.8200	18.6800	18.6800	-5.033%	12	39	-91.060%
2026-04-16	19.7700	19.7700	19.6700	19.6700	-13.728%	2	27	-91.510%
2026-04-09	22.8000	22.8000	22.8000	22.8000	-3.594%	1	26	-92.675%
2026-04-08	23.7500	23.7500	23.6500	23.6500	-23.214%	2	25	-92.939%
2026-04-01	30.8000	30.8000	30.8000	30.8000	-16.644%	1	24	-94.578%
2026-03-30	36.9500	36.9500	36.9500	36.9500	+14.930%	1	24	-95.480%
2026-03-26	32.2000	32.2000	32.1500	32.1500	+18.635%	2	23	-94.806%
2026-03-24	27.1000	27.1000	27.1000	27.1000	-9.967%	3	23	-93.838%
2026-03-19	30.1000	30.1000	30.1000	30.1000	+5.171%	2	20	-94.452%
2026-03-18	28.6200	28.6200	28.6200	28.6200	-17.593%	1	22	-94.165%
2026-03-13	34.7100	34.7300	34.7100	34.7300	+7.857%	5	22	-95.191%
2026-03-11	32.2000	32.2000	32.2000	32.2000	-12.855%	3	17	-94.814%
2026-03-06	36.9500	36.9500	36.9500	36.9500	+8.997%	1	14	-95.480%
2026-03-03	33.9000	33.9000	33.9000	33.9000	+28.995%	1	14	-95.074%
2026-02-24	26.2800	26.2800	26.2800	26.2800	+4.659%	1	14	-93.645%
2026-02-23	25.1100	25.1100	25.1100	25.1100	-3.050%	1	14	-93.349%
2026-02-20	25.9000	25.9000	25.9000	25.9000	-12.203%	2	14	-93.552%
2026-02-12	29.6000	29.6000	29.5000	29.5000	+0.855%	12	12	-94.339%
2026-02-11	29.1000	29.2500	29.1000	29.2500	-1.944%	2	6	-94.291%
2026-02-06	29.8300	29.8300	29.8300	29.8300	+17.905%	1	5	-94.402%
2026-01-28	25.3000	25.3000	25.3000	25.3000	-41.772%	1	4	-93.399%
2025-12-30	43.3500	43.4500	43.3500	43.4500	-3.337%	6	3	-96.157%
2025-12-19	45.0000	45.0000	44.9500	44.9500	0.000%	2	1	-96.285%