Dark

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

EOD

Jun 25, 2026

9.70-7.619%(-0.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	9.7000	9.7000	9.7000	9.7000	-7.619%	10	746	0.000%
2026-06-24	10.5000	10.5000	10.5000	10.5000	+0.287%	1	746	-7.619%
2026-06-23	10.4500	10.7500	10.3500	10.4700	+10.560%	16	745	-7.354%
2026-06-18	9.8900	9.8900	9.4500	9.4700	+1.501%	5	732	+2.429%
2026-06-17	9.1000	9.3300	9.1000	9.3300	-2.813%	4	732	+3.966%
2026-06-16	9.6000	9.6000	9.6000	9.6000	+2.674%	1	732	+1.042%
2026-06-15	9.7800	9.7800	9.3500	9.3500	-15.766%	4	733	+3.743%
2026-06-12	11.5200	11.5200	11.1000	11.1000	-7.500%	4	737	-12.613%
2026-06-11	12.5600	12.6100	12.0000	12.0000	-6.615%	11	738	-19.167%
2026-06-10	12.8500	12.8500	12.8500	12.8500	-16.013%	6	743	-24.514%
2026-06-09	11.3900	15.3000	11.3900	15.3000	+7.218%	14	743	-36.601%
2026-06-05	12.5700	14.2700	12.5700	14.2700	+25.727%	3	734	-32.025%
2026-06-04	12.1000	12.1000	11.3500	11.3500	+6.573%	2	734	-14.537%
2026-06-03	11.0500	11.3000	10.6500	10.6500	-7.391%	14	735	-8.920%
2026-06-02	11.5000	11.5000	11.5000	11.5000	-8.367%	1	735	-15.652%
2026-06-01	12.7600	12.7600	12.5500	12.5500	+2.282%	3	736	-22.709%
2026-05-29	12.2000	12.2700	12.1300	12.2700	-10.110%	6	735	-20.945%
2026-05-28	12.1900	13.6500	12.1900	13.6500	+13.090%	2	734	-28.938%
2026-05-27	11.4500	12.1100	11.4500	12.0700	+0.583%	8	736	-19.635%
2026-05-26	13.1000	13.1000	12.0000	12.0000	-34.605%	148	739	-19.167%
2026-05-19	18.5500	18.5500	18.3500	18.3500	+3.966%	27	587	-47.139%
2026-05-18	16.9500	17.6500	16.8500	17.6500	+8.083%	10	593	-45.042%
2026-05-15	16.3300	16.3300	16.3300	16.3300	+9.597%	1	593	-40.600%
2026-05-14	14.9000	14.9000	14.9000	14.9000	-2.614%	1	602	-34.899%
2026-05-13	15.3000	15.3000	15.3000	15.3000	-7.831%	6	595	-36.601%
2026-05-12	16.6000	16.6000	16.6000	16.6000	+10.007%	4	595	-41.566%
2026-05-11	15.0900	15.0900	15.0900	15.0900	-2.645%	1	595	-35.719%
2026-05-08	15.5000	15.5000	15.5000	15.5000	-4.321%	10	598	-37.419%
2026-05-07	16.1500	16.2000	15.5500	16.2000	+4.651%	48	588	-40.123%
2026-05-06	15.5000	15.7400	15.3500	15.4800	-11.034%	52	546	-37.339%
2026-05-05	17.9500	17.9500	17.2100	17.4000	-15.328%	29	528	-44.253%
2026-05-01	20.8000	20.8000	20.5500	20.5500	-1.909%	2	538	-52.798%
2026-04-30	21.4500	21.4500	20.9500	20.9500	-11.975%	18	538	-53.699%
2026-04-29	23.2100	23.8200	23.2100	23.8000	+1.493%	53	528	-59.244%
2026-04-28	23.4400	24.0500	23.3400	23.4500	+10.561%	42	506	-58.635%
2026-04-27	21.2000	21.2100	21.2000	21.2100	+10.757%	4	491	-54.267%
2026-04-24	19.1500	19.1500	19.1500	19.1500	-10.556%	2	491	-49.347%
2026-04-23	20.5800	21.4100	20.5800	21.4100	+5.054%	7	491	-54.694%
2026-04-22	21.0100	21.0100	20.2500	20.3800	-4.855%	7	485	-52.404%
2026-04-21	21.0100	21.4200	20.7000	21.4200	+4.234%	5	476	-54.715%
2026-04-20	20.5500	20.5500	20.5500	20.5500	-0.581%	2	476	-52.798%
2026-04-17	20.6700	20.6700	20.6700	20.6700	-5.314%	5	474	-53.072%
2026-04-16	21.3800	21.8300	21.3000	21.8300	-1.445%	20	469	-55.566%
2026-04-15	22.5500	22.5500	22.0200	22.1500	+9.545%	37	467	-56.208%
2026-04-14	20.4700	20.5800	20.2200	20.2200	-8.382%	7	468	-52.028%
2026-04-13	22.1000	22.1000	22.0700	22.0700	-0.226%	10	462	-56.049%
2026-04-10	22.2800	22.2800	22.1200	22.1200	-7.756%	12	452	-56.148%
2026-04-09	23.9800	23.9800	23.9800	23.9800	-8.648%	5	454	-59.550%
2026-04-08	25.2500	26.2500	25.2500	26.2500	-20.767%	8	454	-63.048%
2026-04-07	33.1300	33.1300	33.1300	33.1300	-2.845%	1	456	-70.721%
2026-04-06	34.1000	34.1000	34.1000	34.1000	-10.733%	2	456	-71.554%
2026-03-31	37.8000	38.2000	37.8000	38.2000	-5.795%	6	454	-74.607%
2026-03-30	38.2600	40.6000	38.2600	40.5500	+39.347%	20	455	-76.079%
2026-03-24	29.1500	29.1500	29.1000	29.1000	-11.009%	6	446	-66.667%
2026-03-20	32.7000	32.7000	32.7000	32.7000	+8.638%	1	446	-70.336%
2026-03-19	32.2000	32.2000	30.1000	30.1000	-20.244%	33	446	-67.774%
2026-03-12	38.0000	38.0000	37.7400	37.7400	-10.780%	4	434	-74.298%
2026-03-06	42.3000	42.3000	42.3000	42.3000	+12.351%	2	432	-77.069%
2026-03-05	35.0100	37.6500	35.0100	37.6500	+12.725%	2	432	-74.236%
2026-03-04	33.4900	33.4900	32.9500	33.4000	-5.114%	303	433	-70.958%
2026-03-03	35.2000	35.2000	35.2000	35.2000	+11.181%	1	183	-72.443%
2026-03-02	31.9900	31.9900	31.5000	31.6600	+5.886%	9	182	-69.362%
2026-02-27	29.9000	29.9000	29.9000	29.9000	-2.288%	2	179	-67.559%
2026-02-26	30.6000	30.6000	30.6000	30.6000	+15.385%	1	177	-68.301%
2026-02-25	26.3600	26.5200	26.3600	26.5200	-9.949%	3	174	-63.424%
2026-02-23	27.0600	29.4500	27.0600	29.4500	+4.991%	2	174	-67.063%
2026-02-20	28.0500	28.0500	28.0500	28.0500	-8.988%	1	174	-65.419%
2026-02-18	30.8200	30.8200	30.8200	30.8200	-0.227%	1	173	-68.527%
2026-02-17	31.5600	31.6500	30.8900	30.8900	-6.817%	270	172	-68.598%
2026-02-10	33.1500	33.1500	33.1500	33.1500	+3.659%	1	27	-70.739%
2026-02-06	32.3500	32.3500	31.9800	31.9800	-14.263%	17	28	-69.669%
2026-02-05	37.3000	37.3000	37.3000	37.3000	-0.401%	1	25	-73.995%
2026-02-04	35.1600	37.4500	35.1600	37.4500	+28.253%	12	25	-74.099%
2026-02-02	29.2500	29.6000	29.2000	29.2000	+5.415%	3	21	-66.781%
2026-01-29	27.0000	28.7000	27.0000	27.7000	-1.703%	5	22	-64.982%
2026-01-28	27.3500	28.1800	27.3500	28.1800	-0.705%	2	22	-65.578%
2026-01-27	28.3800	28.3800	28.3800	28.3800	-11.118%	2	20	-65.821%
2026-01-26	32.6300	32.6300	31.9300	31.9300	+0.567%	2	18	-69.621%
2026-01-23	31.7500	31.7500	31.7500	31.7500	+6.472%	5	16	-69.449%
2026-01-21	29.1300	29.8200	29.1300	29.8200	-6.871%	6	11	-67.471%
2026-01-20	32.0200	32.0200	32.0200	32.0200	+2.628%	1	6	-69.706%
2026-01-15	31.0000	31.2000	31.0000	31.2000	-12.236%	2	6	-68.910%
2026-01-14	35.6500	35.6500	35.5500	35.5500	+10.575%	2	5	-72.714%
2026-01-12	32.1500	32.1500	32.1500	32.1500	-1.077%	1	7	-69.829%
2026-01-09	32.9500	32.9500	32.4000	32.5000	-7.381%	4	6	-70.154%
2026-01-06	36.3000	36.3000	35.0900	35.0900	-8.501%	3	5	-72.357%
2026-01-05	38.4500	38.4500	38.3500	38.3500	-17.527%	2	1	-74.707%
2025-12-30	46.4500	46.5000	46.4500	46.5000	-4.517%	2	1	-79.140%
2025-12-10	48.8000	48.8000	48.7000	48.7000	0.000%	2	1	-80.082%