Dark

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

EOD

Sep 29, 2026

2.60-20.000%(-0.65)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7500	2.7500	2.5000	2.6000	-20.000%	16	2,248	0.000%
2026-09-28	3.2000	3.4000	3.2000	3.2500	-2.985%	15	2,256	-20.000%
2026-09-25	3.6000	3.6000	3.0000	3.3500	-10.667%	36	2,253	-22.388%
2026-09-24	4.1500	4.1500	3.7500	3.7500	0.000%	3	2,250	-30.667%
2026-09-23	4.1000	4.2500	3.7500	3.7500	-1.832%	477	2,449	-30.667%
2026-09-22	4.9200	4.9200	3.8200	3.8200	-15.111%	19	2,556	-31.937%
2026-09-21	4.7300	5.0000	4.4000	4.5000	-18.919%	58	2,569	-42.222%
2026-09-18	6.3000	6.5500	5.5500	5.5500	-23.973%	11	2,618	-53.153%
2026-09-17	6.4500	7.8200	6.4500	7.3000	-1.351%	16	2,621	-64.384%
2026-09-16	7.3000	7.4000	7.2500	7.4000	-11.905%	8	2,607	-64.865%
2026-09-15	8.4000	8.5500	8.2700	8.4000	+13.514%	359	2,599	-69.048%
2026-09-14	8.2000	8.2000	7.4000	7.4000	+34.545%	366	2,233	-64.865%
2026-09-11	5.0000	5.5000	5.0000	5.5000	+4.364%	4	1,878	-52.727%
2026-09-10	5.4500	5.6500	5.0000	5.2700	+12.607%	57	1,881	-50.664%
2026-09-09	4.5000	4.7800	4.5000	4.6800	+4.000%	10	1,902	-44.444%
2026-09-08	4.8500	4.9000	4.5000	4.5000	-18.478%	18	1,908	-42.222%
2026-09-04	4.9000	5.5200	4.7500	5.5200	-10.244%	15	1,938	-52.899%
2026-09-03	6.3000	6.3000	6.1000	6.1500	-1.600%	6	1,938	-57.724%
2026-09-02	6.3000	6.5000	6.1000	6.2500	+3.306%	44	1,938	-58.400%
2026-09-01	6.3000	6.3000	5.8000	6.0500	+8.423%	48	1,907	-57.025%
2026-08-31	6.1500	6.1500	5.4000	5.5800	-11.429%	5	1,883	-53.405%
2026-08-28	5.7000	6.3000	5.7000	6.3000	+11.504%	8	1,882	-58.730%
2026-08-27	5.8000	6.0000	5.6000	5.6500	-8.724%	15	1,888	-53.982%
2026-08-26	6.2500	6.2500	6.0000	6.1900	-0.960%	506	1,903	-57.997%
2026-08-25	6.3000	6.5500	6.2500	6.2500	-10.714%	18	1,442	-58.400%
2026-08-24	8.1000	8.1000	7.0000	7.0000	0.000%	21	1,460	-62.857%
2026-08-21	6.7000	7.5500	6.7000	7.0000	-7.895%	18	1,475	-62.857%
2026-08-20	7.6000	7.8000	7.2000	7.6000	+1.333%	80	1,474	-65.789%
2026-08-19	7.5500	7.8500	7.3000	7.5000	+11.940%	165	1,410	-65.333%
2026-08-18	6.7500	6.8000	6.7000	6.7000	-9.582%	5	1,275	-61.194%
2026-08-14	7.4100	7.4100	7.4100	7.4100	+8.971%	1	1,274	-64.912%
2026-08-13	6.8000	6.8000	6.8000	6.8000	-9.934%	6	1,280	-61.765%
2026-08-12	7.5000	7.5500	7.5000	7.5500	-20.106%	20	1,280	-65.563%
2026-08-11	9.4500	9.4500	9.4500	9.4500	-15.094%	1	1,280	-72.487%
2026-08-10	11.5000	11.5500	10.3000	11.1300	-15.682%	20	1,279	-76.640%
2026-08-07	13.2000	13.2000	13.2000	13.2000	-3.790%	10	1,259	-80.303%
2026-08-06	14.7500	14.7500	13.7200	13.7200	-6.667%	2	1,259	-81.050%
2026-08-05	14.7000	14.7000	14.7000	14.7000	-3.733%	1	1,259	-82.313%
2026-08-04	15.9500	15.9500	15.2700	15.2700	-19.035%	6	1,258	-82.973%
2026-07-30	19.5000	19.5000	18.6600	18.8600	-32.401%	26	1,261	-86.214%
2026-07-29	28.4300	28.4300	27.9000	27.9000	+7.805%	3	1,258	-90.681%
2026-07-28	27.9500	27.9500	25.8800	25.8800	+23.532%	3	1,256	-89.954%
2026-07-24	20.7500	20.9500	20.6500	20.9500	+3.457%	4	1,253	-87.589%
2026-07-23	20.1500	20.2500	19.5000	20.2500	+1.657%	114	1,249	-87.160%
2026-07-22	19.6400	19.9200	19.6400	19.9200	-9.660%	2	1,206	-86.948%
2026-07-20	19.5300	22.0500	19.5300	22.0500	+13.077%	8	1,206	-88.209%
2026-07-17	19.9500	20.1000	19.5000	19.5000	+10.795%	5	1,203	-86.667%
2026-07-13	16.9000	17.6000	16.9000	17.6000	+11.392%	111	1,201	-85.227%
2026-07-09	15.8000	15.8000	15.8000	15.8000	-15.643%	1	1,109	-83.544%
2026-07-08	18.3500	18.7300	18.0300	18.7300	+24.700%	480	1,109	-86.119%
2026-07-06	15.1500	15.1500	15.0200	15.0200	-7.284%	2	681	-82.690%
2026-07-02	13.8000	16.2000	13.8000	16.2000	+32.245%	5	677	-83.951%
2026-07-01	11.3800	12.2500	11.3800	12.2500	+31.156%	50	677	-78.776%
2026-06-30	9.1900	9.3400	9.1900	9.3400	-21.314%	2	676	-72.163%
2026-06-26	11.6600	11.8700	11.6600	11.8700	-1.901%	2	676	-78.096%
2026-06-24	12.0500	12.4900	12.0500	12.1000	-3.200%	5	675	-78.512%
2026-06-23	12.4000	12.5400	12.4000	12.5000	+16.171%	4	673	-79.200%
2026-06-22	10.7600	10.7600	10.7600	10.7600	-3.757%	1	671	-75.836%
2026-06-18	11.1800	11.1800	11.1800	11.1800	-14.656%	1	672	-76.744%
2026-06-12	13.2000	13.3500	13.0500	13.1000	-16.026%	36	672	-80.153%
2026-06-11	15.6500	15.6500	15.6000	15.6000	-14.050%	2	687	-83.333%
2026-06-09	14.2000	18.1500	14.2000	18.1500	+19.016%	4	686	-85.675%
2026-06-08	15.0400	15.3300	15.0400	15.2500	-4.209%	5	687	-82.951%
2026-06-05	15.9200	15.9200	15.9200	15.9200	+19.699%	1	685	-83.668%
2026-06-02	13.3000	13.3000	13.3000	13.3000	-6.338%	10	686	-80.451%
2026-05-29	14.2000	14.2000	14.2000	14.2000	-1.934%	3	686	-81.690%
2026-05-27	14.3000	14.5700	14.2000	14.4800	+0.556%	5	686	-82.044%
2026-05-26	15.1700	15.1700	14.4000	14.4000	-13.096%	18	687	-81.944%
2026-05-22	16.5900	16.5900	16.5700	16.5700	-6.543%	4	697	-84.309%
2026-05-21	17.6500	17.7300	17.6500	17.7300	-6.141%	11	701	-85.336%
2026-05-20	19.6500	19.6500	18.8900	18.8900	-11.106%	8	701	-86.236%
2026-05-19	22.1700	22.2000	21.2500	21.2500	+6.250%	43	715	-87.765%
2026-05-18	19.5000	20.2000	19.5000	20.0000	+3.896%	5	715	-87.000%
2026-05-15	19.5000	19.5000	19.2500	19.2500	+6.061%	2	715	-86.494%
2026-05-11	18.0000	18.1500	18.0000	18.1500	-2.889%	2	720	-85.675%
2026-05-07	18.6900	18.6900	18.6900	18.6900	+2.692%	1	721	-86.089%
2026-05-06	18.2000	18.2000	18.2000	18.2000	-11.822%	1	722	-85.714%
2026-05-05	20.9900	20.9900	20.6400	20.6400	-13.676%	2	721	-87.403%
2026-05-01	24.7700	24.7700	23.9100	23.9100	-3.198%	8	724	-89.126%
2026-04-30	26.0500	26.0500	24.6500	24.7000	-9.024%	17	724	-89.474%
2026-04-29	27.2500	27.2500	27.1500	27.1500	-2.513%	3	709	-90.424%
2026-04-28	27.2000	28.4500	27.2000	27.8500	+24.944%	4	707	-90.664%
2026-04-24	22.2900	22.2900	22.2900	22.2900	-12.417%	10	704	-88.336%
2026-04-23	23.8700	25.8500	23.8700	25.4500	+4.862%	38	704	-89.784%
2026-04-22	24.2700	24.2700	24.2700	24.2700	+0.082%	1	676	-89.287%
2026-04-21	24.2500	24.2500	24.2500	24.2500	+0.289%	1	675	-89.278%
2026-04-17	24.1800	24.1800	24.1800	24.1800	-3.319%	5	675	-89.247%
2026-04-16	25.0100	25.0100	25.0100	25.0100	+0.847%	2	670	-89.604%
2026-04-15	24.8000	24.8000	24.8000	24.8000	-3.427%	1	668	-89.516%
2026-04-10	25.9700	25.9700	25.5900	25.6800	-14.684%	62	668	-89.875%
2026-04-08	29.4800	30.3500	29.0700	30.1000	-31.247%	29	678	-91.362%
2026-03-30	43.8100	43.8100	43.7800	43.7800	+4.238%	15	652	-94.061%
2026-03-27	42.0000	42.0000	42.0000	42.0000	+22.093%	1	642	-93.810%
2026-03-25	34.4000	34.4000	34.4000	34.4000	+3.241%	1	641	-92.442%
2026-03-23	33.3200	33.3200	33.3200	33.3200	-7.135%	1	642	-92.197%
2026-03-18	35.7800	35.8800	35.7800	35.8800	-0.747%	2	641	-92.754%
2026-03-17	36.1500	36.1500	36.1500	36.1500	-14.941%	14	640	-92.808%
2026-03-12	42.5000	42.5000	42.5000	42.5000	+6.596%	2	641	-93.882%
2026-03-11	39.9600	39.9600	39.8700	39.8700	-7.279%	2	641	-93.479%
2026-03-09	45.6000	45.6000	43.0000	43.0000	-5.640%	253	640	-93.953%
2026-03-06	44.3800	45.5800	43.4400	45.5700	+39.145%	7	398	-94.294%
2026-02-23	33.2500	33.2500	32.7500	32.7500	-6.854%	82	394	-92.061%
2026-02-19	35.1500	35.2800	35.1500	35.1600	+5.269%	6	312	-92.605%
2026-02-18	34.1400	34.1400	33.4000	33.4000	-3.913%	2	308	-92.216%
2026-02-13	35.1200	35.2500	34.5000	34.7600	+0.958%	12	307	-92.520%
2026-02-11	34.4300	34.4300	34.4300	34.4300	-4.758%	10	307	-92.448%
2026-02-09	36.4500	36.4500	36.1500	36.1500	-1.418%	2	307	-92.808%
2026-02-06	37.0100	37.0100	36.6700	36.6700	+4.771%	11	306	-92.910%
2026-02-03	35.0000	35.0000	35.0000	35.0000	+6.125%	1	299	-92.571%
2026-02-02	32.9500	33.7000	32.9500	32.9800	+7.252%	3	299	-92.116%
2026-01-30	30.7500	30.7500	30.7500	30.7500	-5.093%	1	300	-91.545%
2026-01-29	30.5000	32.4000	30.5000	32.4000	+1.187%	3	300	-91.975%
2026-01-28	31.9400	32.0200	31.9400	32.0200	-13.855%	3	299	-91.880%
2026-01-26	37.1700	37.1700	37.1700	37.1700	+2.680%	1	298	-93.005%
2026-01-22	36.4500	37.0000	36.2000	36.2000	-2.162%	132	298	-92.818%
2026-01-20	37.0000	37.0000	37.0000	37.0000	+2.749%	1	237	-92.973%
2026-01-15	36.0100	36.0100	36.0100	36.0100	-5.461%	1	238	-92.780%
2026-01-13	39.0000	39.0000	38.0900	38.0900	+3.787%	8	237	-93.174%
2026-01-12	37.2000	37.2000	36.6500	36.7000	-1.344%	9	229	-92.916%
2026-01-09	37.5300	37.5300	37.2000	37.2000	-14.874%	202	222	-93.011%
2026-01-08	43.6000	43.7000	43.5500	43.7000	+1.865%	17	20	-94.050%
2026-01-07	42.0000	42.9000	42.0000	42.9000	+7.250%	2	21	-93.939%
2026-01-06	42.0000	42.0000	40.0000	40.0000	-11.991%	10	19	-93.500%
2026-01-05	45.0000	45.4500	45.0000	45.4500	-14.808%	7	3	-94.279%
2025-12-30	53.3000	53.3500	53.2500	53.3500	-20.194%	6	3	-95.127%
2025-10-06	66.8500	66.8500	66.8500	66.8500	0.000%	2	2	-96.111%