Dark

LRCX20261218P200
LRCX Dec 18 2026 200.00 Put (LRCX261218P00200000)
option OPRA

EOD

Sep 29, 2026

1.84-23.651%(-0.57)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9500	2.0600	1.8400	1.8400	-23.651%	8	1,189	0.000%
2026-09-28	2.4800	2.5500	2.4100	2.4100	0.000%	9	1,185	-23.651%
2026-09-25	2.7000	2.7000	2.1700	2.4100	-28.060%	16	1,182	-23.651%
2026-09-24	3.2000	3.3500	3.2000	3.3500	+15.917%	2	1,181	-45.075%
2026-09-23	2.9500	3.0300	2.5900	2.8900	+8.240%	8	1,181	-36.332%
2026-09-22	3.0000	3.1500	2.5800	2.6700	-22.609%	26	1,180	-31.086%
2026-09-21	3.6500	3.6500	3.1900	3.4500	-19.204%	9	1,160	-46.667%
2026-09-18	4.8800	4.8800	4.2700	4.2700	-23.063%	27	1,162	-56.909%
2026-09-17	5.4000	5.7200	5.4000	5.5500	-9.016%	14	1,158	-66.847%
2026-09-16	5.9500	6.2100	5.6000	6.1000	-3.633%	17	1,150	-69.836%
2026-09-15	6.0000	6.5000	5.9500	6.3300	+10.087%	85	1,143	-70.932%
2026-09-14	6.4500	6.4500	5.5500	5.7500	+43.750%	127	1,089	-68.000%
2026-09-11	3.9200	4.0000	3.9200	4.0000	+3.093%	2	1,009	-54.000%
2026-09-10	3.8700	3.9600	3.8700	3.8800	+12.139%	7	1,009	-52.577%
2026-09-09	3.4600	3.4600	3.4600	3.4600	-2.809%	1	1,012	-46.821%
2026-09-04	3.5100	3.5600	3.5100	3.5600	-22.609%	2	1,012	-48.315%
2026-09-02	4.6000	4.6000	4.6000	4.6000	+4.545%	2	1,012	-60.000%
2026-09-01	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,010	-58.182%
2026-08-31	4.6500	4.6500	4.5000	4.5000	-0.222%	3	1,011	-59.111%
2026-08-28	4.4000	4.5100	4.4000	4.5100	+6.118%	3	1,014	-59.202%
2026-08-27	4.5300	4.5300	4.2500	4.2500	-13.265%	5	1,016	-56.706%
2026-08-25	4.9000	4.9000	4.9000	4.9000	-22.835%	2	1,015	-62.449%
2026-08-24	6.3500	6.3500	6.3500	6.3500	+13.393%	18	1,017	-71.024%
2026-08-20	5.6000	5.6000	5.6000	5.6000	-3.114%	2	1,035	-67.143%
2026-08-19	5.7000	5.9000	5.7000	5.7800	+15.600%	9	1,033	-68.166%
2026-08-18	5.3200	5.3200	4.9000	5.0000	+20.482%	14	1,029	-63.200%
2026-08-17	4.5000	4.5000	4.1000	4.1500	-18.146%	6	1,031	-55.663%
2026-08-14	5.5000	5.5000	5.0700	5.0700	-7.313%	4	1,028	-63.708%
2026-08-13	5.5000	5.5000	5.4700	5.4700	-8.833%	7	1,025	-66.362%
2026-08-12	6.0000	6.0000	6.0000	6.0000	-17.808%	1	1,025	-69.333%
2026-08-11	7.8000	7.8000	7.3000	7.3000	-21.081%	3	1,025	-74.795%
2026-08-10	9.3700	9.3700	9.2500	9.2500	-9.580%	71	1,023	-80.108%
2026-08-07	11.1000	11.2000	10.1400	10.2300	-11.043%	15	992	-82.014%
2026-08-06	11.5000	11.5000	11.5000	11.5000	-3.361%	1	981	-84.000%
2026-08-05	13.0500	13.0500	11.9000	11.9000	-6.447%	3	982	-84.538%
2026-08-04	13.2500	13.2500	12.5000	12.7200	-16.917%	4	982	-85.535%
2026-08-03	16.9000	16.9000	15.3100	15.3100	+5.878%	7	985	-87.982%
2026-07-31	14.5000	14.7000	14.0000	14.4600	-6.649%	70	987	-87.275%
2026-07-30	15.0800	16.2400	15.0800	15.4900	-34.197%	113	999	-88.121%
2026-07-29	22.2500	25.2500	22.2500	23.5400	+9.234%	32	978	-92.184%
2026-07-28	24.4000	24.4000	21.5500	21.5500	+15.241%	19	959	-91.462%
2026-07-27	20.0000	20.5000	18.7000	18.7000	+7.471%	340	947	-90.160%
2026-07-23	17.1500	17.4000	16.8500	17.4000	-4.290%	15	896	-89.425%
2026-07-22	18.1800	18.1800	18.1800	18.1800	+6.941%	1	896	-89.879%
2026-07-21	17.0000	17.0000	17.0000	17.0000	-10.290%	1	896	-89.176%
2026-07-20	16.5000	19.0500	16.5000	18.9500	+2.156%	66	896	-90.290%
2026-07-17	17.1000	18.5500	17.1000	18.5500	+24.246%	51	890	-90.081%
2026-07-13	14.6800	15.0000	14.5000	14.9300	+7.720%	4	843	-87.676%
2026-07-09	11.2000	13.8600	11.2000	13.8600	-13.483%	4	845	-86.724%
2026-07-08	16.2000	16.2000	16.0200	16.0200	-4.643%	2	845	-88.514%
2026-07-07	16.2000	17.4200	16.2000	16.8000	+30.435%	5	846	-89.048%
2026-07-06	12.4700	13.0600	12.4700	12.8800	-8.000%	7	847	-85.714%
2026-07-02	13.4400	14.0000	13.4400	14.0000	+34.615%	26	845	-86.857%
2026-07-01	9.8500	10.6000	9.8500	10.4000	+23.223%	251	845	-82.308%
2026-06-30	7.8000	8.4400	7.8000	8.4400	-12.990%	216	920	-78.199%
2026-06-25	9.7000	9.7000	9.7000	9.7000	-7.619%	10	746	-81.031%
2026-06-24	10.5000	10.5000	10.5000	10.5000	+0.287%	1	746	-82.476%
2026-06-23	10.4500	10.7500	10.3500	10.4700	+10.560%	16	745	-82.426%
2026-06-18	9.8900	9.8900	9.4500	9.4700	+1.501%	5	732	-80.570%
2026-06-17	9.1000	9.3300	9.1000	9.3300	-2.813%	4	732	-80.279%
2026-06-16	9.6000	9.6000	9.6000	9.6000	+2.674%	1	732	-80.833%
2026-06-15	9.7800	9.7800	9.3500	9.3500	-15.766%	4	733	-80.321%
2026-06-12	11.5200	11.5200	11.1000	11.1000	-7.500%	4	737	-83.423%
2026-06-11	12.5600	12.6100	12.0000	12.0000	-6.615%	11	738	-84.667%
2026-06-10	12.8500	12.8500	12.8500	12.8500	-16.013%	6	743	-85.681%
2026-06-09	11.3900	15.3000	11.3900	15.3000	+7.218%	14	743	-87.974%
2026-06-05	12.5700	14.2700	12.5700	14.2700	+25.727%	3	734	-87.106%
2026-06-04	12.1000	12.1000	11.3500	11.3500	+6.573%	2	734	-83.789%
2026-06-03	11.0500	11.3000	10.6500	10.6500	-7.391%	14	735	-82.723%
2026-06-02	11.5000	11.5000	11.5000	11.5000	-8.367%	1	735	-84.000%
2026-06-01	12.7600	12.7600	12.5500	12.5500	+2.282%	3	736	-85.339%
2026-05-29	12.2000	12.2700	12.1300	12.2700	-10.110%	6	735	-85.004%
2026-05-28	12.1900	13.6500	12.1900	13.6500	+13.090%	2	734	-86.520%
2026-05-27	11.4500	12.1100	11.4500	12.0700	+0.583%	8	736	-84.756%
2026-05-26	13.1000	13.1000	12.0000	12.0000	-34.605%	148	739	-84.667%
2026-05-19	18.5500	18.5500	18.3500	18.3500	+3.966%	27	587	-89.973%
2026-05-18	16.9500	17.6500	16.8500	17.6500	+8.083%	10	593	-89.575%
2026-05-15	16.3300	16.3300	16.3300	16.3300	+9.597%	1	593	-88.732%
2026-05-14	14.9000	14.9000	14.9000	14.9000	-2.614%	1	602	-87.651%
2026-05-13	15.3000	15.3000	15.3000	15.3000	-7.831%	6	595	-87.974%
2026-05-12	16.6000	16.6000	16.6000	16.6000	+10.007%	4	595	-88.916%
2026-05-11	15.0900	15.0900	15.0900	15.0900	-2.645%	1	595	-87.806%
2026-05-08	15.5000	15.5000	15.5000	15.5000	-4.321%	10	598	-88.129%
2026-05-07	16.1500	16.2000	15.5500	16.2000	+4.651%	48	588	-88.642%
2026-05-06	15.5000	15.7400	15.3500	15.4800	-11.034%	52	546	-88.114%
2026-05-05	17.9500	17.9500	17.2100	17.4000	-15.328%	29	528	-89.425%
2026-05-01	20.8000	20.8000	20.5500	20.5500	-1.909%	2	538	-91.046%
2026-04-30	21.4500	21.4500	20.9500	20.9500	-11.975%	18	538	-91.217%
2026-04-29	23.2100	23.8200	23.2100	23.8000	+1.493%	53	528	-92.269%
2026-04-28	23.4400	24.0500	23.3400	23.4500	+10.561%	42	506	-92.154%
2026-04-27	21.2000	21.2100	21.2000	21.2100	+10.757%	4	491	-91.325%
2026-04-24	19.1500	19.1500	19.1500	19.1500	-10.556%	2	491	-90.392%
2026-04-23	20.5800	21.4100	20.5800	21.4100	+5.054%	7	491	-91.406%
2026-04-22	21.0100	21.0100	20.2500	20.3800	-4.855%	7	485	-90.972%
2026-04-21	21.0100	21.4200	20.7000	21.4200	+4.234%	5	476	-91.410%
2026-04-20	20.5500	20.5500	20.5500	20.5500	-0.581%	2	476	-91.046%
2026-04-17	20.6700	20.6700	20.6700	20.6700	-5.314%	5	474	-91.098%
2026-04-16	21.3800	21.8300	21.3000	21.8300	-1.445%	20	469	-91.571%
2026-04-15	22.5500	22.5500	22.0200	22.1500	+9.545%	37	467	-91.693%
2026-04-14	20.4700	20.5800	20.2200	20.2200	-8.382%	7	468	-90.900%
2026-04-13	22.1000	22.1000	22.0700	22.0700	-0.226%	10	462	-91.663%
2026-04-10	22.2800	22.2800	22.1200	22.1200	-7.756%	12	452	-91.682%
2026-04-09	23.9800	23.9800	23.9800	23.9800	-8.648%	5	454	-92.327%
2026-04-08	25.2500	26.2500	25.2500	26.2500	-20.767%	8	454	-92.990%
2026-04-07	33.1300	33.1300	33.1300	33.1300	-2.845%	1	456	-94.446%
2026-04-06	34.1000	34.1000	34.1000	34.1000	-10.733%	2	456	-94.604%
2026-03-31	37.8000	38.2000	37.8000	38.2000	-5.795%	6	454	-95.183%
2026-03-30	38.2600	40.6000	38.2600	40.5500	+39.347%	20	455	-95.462%
2026-03-24	29.1500	29.1500	29.1000	29.1000	-11.009%	6	446	-93.677%
2026-03-20	32.7000	32.7000	32.7000	32.7000	+8.638%	1	446	-94.373%
2026-03-19	32.2000	32.2000	30.1000	30.1000	-20.244%	33	446	-93.887%
2026-03-12	38.0000	38.0000	37.7400	37.7400	-10.780%	4	434	-95.125%
2026-03-06	42.3000	42.3000	42.3000	42.3000	+12.351%	2	432	-95.650%
2026-03-05	35.0100	37.6500	35.0100	37.6500	+12.725%	2	432	-95.113%
2026-03-04	33.4900	33.4900	32.9500	33.4000	-5.114%	303	433	-94.491%
2026-03-03	35.2000	35.2000	35.2000	35.2000	+11.181%	1	183	-94.773%
2026-03-02	31.9900	31.9900	31.5000	31.6600	+5.886%	9	182	-94.188%
2026-02-27	29.9000	29.9000	29.9000	29.9000	-2.288%	2	179	-93.846%
2026-02-26	30.6000	30.6000	30.6000	30.6000	+15.385%	1	177	-93.987%
2026-02-25	26.3600	26.5200	26.3600	26.5200	-9.949%	3	174	-93.062%
2026-02-23	27.0600	29.4500	27.0600	29.4500	+4.991%	2	174	-93.752%
2026-02-20	28.0500	28.0500	28.0500	28.0500	-8.988%	1	174	-93.440%
2026-02-18	30.8200	30.8200	30.8200	30.8200	-0.227%	1	173	-94.030%
2026-02-17	31.5600	31.6500	30.8900	30.8900	-6.817%	270	172	-94.043%
2026-02-10	33.1500	33.1500	33.1500	33.1500	+3.659%	1	27	-94.449%
2026-02-06	32.3500	32.3500	31.9800	31.9800	-14.263%	17	28	-94.246%
2026-02-05	37.3000	37.3000	37.3000	37.3000	-0.401%	1	25	-95.067%
2026-02-04	35.1600	37.4500	35.1600	37.4500	+28.253%	12	25	-95.087%
2026-02-02	29.2500	29.6000	29.2000	29.2000	+5.415%	3	21	-93.699%
2026-01-29	27.0000	28.7000	27.0000	27.7000	-1.703%	5	22	-93.357%
2026-01-28	27.3500	28.1800	27.3500	28.1800	-0.705%	2	22	-93.471%
2026-01-27	28.3800	28.3800	28.3800	28.3800	-11.118%	2	20	-93.517%
2026-01-26	32.6300	32.6300	31.9300	31.9300	+0.567%	2	18	-94.237%
2026-01-23	31.7500	31.7500	31.7500	31.7500	+6.472%	5	16	-94.205%
2026-01-21	29.1300	29.8200	29.1300	29.8200	-6.871%	6	11	-93.830%
2026-01-20	32.0200	32.0200	32.0200	32.0200	+2.628%	1	6	-94.254%
2026-01-15	31.0000	31.2000	31.0000	31.2000	-12.236%	2	6	-94.103%
2026-01-14	35.6500	35.6500	35.5500	35.5500	+10.575%	2	5	-94.824%
2026-01-12	32.1500	32.1500	32.1500	32.1500	-1.077%	1	7	-94.277%
2026-01-09	32.9500	32.9500	32.4000	32.5000	-7.381%	4	6	-94.338%
2026-01-06	36.3000	36.3000	35.0900	35.0900	-8.501%	3	5	-94.756%
2026-01-05	38.4500	38.4500	38.3500	38.3500	-17.527%	2	1	-95.202%
2025-12-30	46.4500	46.5000	46.4500	46.5000	-4.517%	2	1	-96.043%
2025-12-10	48.8000	48.8000	48.7000	48.7000	0.000%	2	1	-96.222%