Dark

LRCX20261218P210
LRCX Dec 18 2026 210.00 Put (LRCX261218P00210000)
option OPRA

EOD

Aug 13, 2026

6.80-9.934%(-0.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.8000	6.8000	6.8000	6.8000	-9.934%	6	1,280	0.000%
2026-08-12	7.5000	7.5500	7.5000	7.5500	-20.106%	20	1,280	-9.934%
2026-08-11	9.4500	9.4500	9.4500	9.4500	-15.094%	1	1,280	-28.042%
2026-08-10	11.5000	11.5500	10.3000	11.1300	-15.682%	20	1,279	-38.904%
2026-08-07	13.2000	13.2000	13.2000	13.2000	-3.790%	10	1,259	-48.485%
2026-08-06	14.7500	14.7500	13.7200	13.7200	-6.667%	2	1,259	-50.437%
2026-08-05	14.7000	14.7000	14.7000	14.7000	-3.733%	1	1,259	-53.741%
2026-08-04	15.9500	15.9500	15.2700	15.2700	-19.035%	6	1,258	-55.468%
2026-07-30	19.5000	19.5000	18.6600	18.8600	-32.401%	26	1,261	-63.945%
2026-07-29	28.4300	28.4300	27.9000	27.9000	+7.805%	3	1,258	-75.627%
2026-07-28	27.9500	27.9500	25.8800	25.8800	+23.532%	3	1,256	-73.725%
2026-07-24	20.7500	20.9500	20.6500	20.9500	+3.457%	4	1,253	-67.542%
2026-07-23	20.1500	20.2500	19.5000	20.2500	+1.657%	114	1,249	-66.420%
2026-07-22	19.6400	19.9200	19.6400	19.9200	-9.660%	2	1,206	-65.863%
2026-07-20	19.5300	22.0500	19.5300	22.0500	+13.077%	8	1,206	-69.161%
2026-07-17	19.9500	20.1000	19.5000	19.5000	+10.795%	5	1,203	-65.128%
2026-07-13	16.9000	17.6000	16.9000	17.6000	+11.392%	111	1,201	-61.364%
2026-07-09	15.8000	15.8000	15.8000	15.8000	-15.643%	1	1,109	-56.962%
2026-07-08	18.3500	18.7300	18.0300	18.7300	+24.700%	480	1,109	-63.695%
2026-07-06	15.1500	15.1500	15.0200	15.0200	-7.284%	2	681	-54.727%
2026-07-02	13.8000	16.2000	13.8000	16.2000	+32.245%	5	677	-58.025%
2026-07-01	11.3800	12.2500	11.3800	12.2500	+31.156%	50	677	-44.490%
2026-06-30	9.1900	9.3400	9.1900	9.3400	-21.314%	2	676	-27.195%
2026-06-26	11.6600	11.8700	11.6600	11.8700	-1.901%	2	676	-42.713%
2026-06-24	12.0500	12.4900	12.0500	12.1000	-3.200%	5	675	-43.802%
2026-06-23	12.4000	12.5400	12.4000	12.5000	+16.171%	4	673	-45.600%
2026-06-22	10.7600	10.7600	10.7600	10.7600	-3.757%	1	671	-36.803%
2026-06-18	11.1800	11.1800	11.1800	11.1800	-14.656%	1	672	-39.177%
2026-06-12	13.2000	13.3500	13.0500	13.1000	-16.026%	36	672	-48.092%
2026-06-11	15.6500	15.6500	15.6000	15.6000	-14.050%	2	687	-56.410%
2026-06-09	14.2000	18.1500	14.2000	18.1500	+19.016%	4	686	-62.534%
2026-06-08	15.0400	15.3300	15.0400	15.2500	-4.209%	5	687	-55.410%
2026-06-05	15.9200	15.9200	15.9200	15.9200	+19.699%	1	685	-57.286%
2026-06-02	13.3000	13.3000	13.3000	13.3000	-6.338%	10	686	-48.872%
2026-05-29	14.2000	14.2000	14.2000	14.2000	-1.934%	3	686	-52.113%
2026-05-27	14.3000	14.5700	14.2000	14.4800	+0.556%	5	686	-53.039%
2026-05-26	15.1700	15.1700	14.4000	14.4000	-13.096%	18	687	-52.778%
2026-05-22	16.5900	16.5900	16.5700	16.5700	-6.543%	4	697	-58.962%
2026-05-21	17.6500	17.7300	17.6500	17.7300	-6.141%	11	701	-61.647%
2026-05-20	19.6500	19.6500	18.8900	18.8900	-11.106%	8	701	-64.002%
2026-05-19	22.1700	22.2000	21.2500	21.2500	+6.250%	43	715	-68.000%
2026-05-18	19.5000	20.2000	19.5000	20.0000	+3.896%	5	715	-66.000%
2026-05-15	19.5000	19.5000	19.2500	19.2500	+6.061%	2	715	-64.675%
2026-05-11	18.0000	18.1500	18.0000	18.1500	-2.889%	2	720	-62.534%
2026-05-07	18.6900	18.6900	18.6900	18.6900	+2.692%	1	721	-63.617%
2026-05-06	18.2000	18.2000	18.2000	18.2000	-11.822%	1	722	-62.637%
2026-05-05	20.9900	20.9900	20.6400	20.6400	-13.676%	2	721	-67.054%
2026-05-01	24.7700	24.7700	23.9100	23.9100	-3.198%	8	724	-71.560%
2026-04-30	26.0500	26.0500	24.6500	24.7000	-9.024%	17	724	-72.470%
2026-04-29	27.2500	27.2500	27.1500	27.1500	-2.513%	3	709	-74.954%
2026-04-28	27.2000	28.4500	27.2000	27.8500	+24.944%	4	707	-75.583%
2026-04-24	22.2900	22.2900	22.2900	22.2900	-12.417%	10	704	-69.493%
2026-04-23	23.8700	25.8500	23.8700	25.4500	+4.862%	38	704	-73.281%
2026-04-22	24.2700	24.2700	24.2700	24.2700	+0.082%	1	676	-71.982%
2026-04-21	24.2500	24.2500	24.2500	24.2500	+0.289%	1	675	-71.959%
2026-04-17	24.1800	24.1800	24.1800	24.1800	-3.319%	5	675	-71.878%
2026-04-16	25.0100	25.0100	25.0100	25.0100	+0.847%	2	670	-72.811%
2026-04-15	24.8000	24.8000	24.8000	24.8000	-3.427%	1	668	-72.581%
2026-04-10	25.9700	25.9700	25.5900	25.6800	-14.684%	62	668	-73.520%
2026-04-08	29.4800	30.3500	29.0700	30.1000	-31.247%	29	678	-77.409%
2026-03-30	43.8100	43.8100	43.7800	43.7800	+4.238%	15	652	-84.468%
2026-03-27	42.0000	42.0000	42.0000	42.0000	+22.093%	1	642	-83.810%
2026-03-25	34.4000	34.4000	34.4000	34.4000	+3.241%	1	641	-80.233%
2026-03-23	33.3200	33.3200	33.3200	33.3200	-7.135%	1	642	-79.592%
2026-03-18	35.7800	35.8800	35.7800	35.8800	-0.747%	2	641	-81.048%
2026-03-17	36.1500	36.1500	36.1500	36.1500	-14.941%	14	640	-81.189%
2026-03-12	42.5000	42.5000	42.5000	42.5000	+6.596%	2	641	-84.000%
2026-03-11	39.9600	39.9600	39.8700	39.8700	-7.279%	2	641	-82.945%
2026-03-09	45.6000	45.6000	43.0000	43.0000	-5.640%	253	640	-84.186%
2026-03-06	44.3800	45.5800	43.4400	45.5700	+39.145%	7	398	-85.078%
2026-02-23	33.2500	33.2500	32.7500	32.7500	-6.854%	82	394	-79.237%
2026-02-19	35.1500	35.2800	35.1500	35.1600	+5.269%	6	312	-80.660%
2026-02-18	34.1400	34.1400	33.4000	33.4000	-3.913%	2	308	-79.641%
2026-02-13	35.1200	35.2500	34.5000	34.7600	+0.958%	12	307	-80.437%
2026-02-11	34.4300	34.4300	34.4300	34.4300	-4.758%	10	307	-80.250%
2026-02-09	36.4500	36.4500	36.1500	36.1500	-1.418%	2	307	-81.189%
2026-02-06	37.0100	37.0100	36.6700	36.6700	+4.771%	11	306	-81.456%
2026-02-03	35.0000	35.0000	35.0000	35.0000	+6.125%	1	299	-80.571%
2026-02-02	32.9500	33.7000	32.9500	32.9800	+7.252%	3	299	-79.381%
2026-01-30	30.7500	30.7500	30.7500	30.7500	-5.093%	1	300	-77.886%
2026-01-29	30.5000	32.4000	30.5000	32.4000	+1.187%	3	300	-79.012%
2026-01-28	31.9400	32.0200	31.9400	32.0200	-13.855%	3	299	-78.763%
2026-01-26	37.1700	37.1700	37.1700	37.1700	+2.680%	1	298	-81.706%
2026-01-22	36.4500	37.0000	36.2000	36.2000	-2.162%	132	298	-81.215%
2026-01-20	37.0000	37.0000	37.0000	37.0000	+2.749%	1	237	-81.622%
2026-01-15	36.0100	36.0100	36.0100	36.0100	-5.461%	1	238	-81.116%
2026-01-13	39.0000	39.0000	38.0900	38.0900	+3.787%	8	237	-82.148%
2026-01-12	37.2000	37.2000	36.6500	36.7000	-1.344%	9	229	-81.471%
2026-01-09	37.5300	37.5300	37.2000	37.2000	-14.874%	202	222	-81.720%
2026-01-08	43.6000	43.7000	43.5500	43.7000	+1.865%	17	20	-84.439%
2026-01-07	42.0000	42.9000	42.0000	42.9000	+7.250%	2	21	-84.149%
2026-01-06	42.0000	42.0000	40.0000	40.0000	-11.991%	10	19	-83.000%
2026-01-05	45.0000	45.4500	45.0000	45.4500	-14.808%	7	3	-85.039%
2025-12-30	53.3000	53.3500	53.2500	53.3500	-20.194%	6	3	-87.254%
2025-10-06	66.8500	66.8500	66.8500	66.8500	0.000%	2	2	-89.828%