Dark

LRCX20261218P220
LRCX Dec 18 2026 220.00 Put (LRCX261218P00220000)
option OPRA

EOD

Aug 13, 2026

8.20-13.775%(-1.31)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.2000	8.2000	8.2000	8.2000	-13.775%	7	719	0.000%
2026-08-12	10.3500	10.3500	9.5000	9.5100	-19.747%	56	719	-13.775%
2026-08-11	11.9500	12.2000	11.8500	11.8500	-14.130%	16	749	-30.802%
2026-08-10	12.4500	13.8000	12.4500	13.8000	-5.024%	12	746	-40.580%
2026-08-07	14.5000	14.5500	14.5000	14.5300	-12.205%	4	739	-43.565%
2026-08-06	16.5000	16.5500	16.4000	16.5500	-8.056%	4	740	-50.453%
2026-08-04	18.9500	18.9500	17.9500	18.0000	-15.054%	27	740	-54.444%
2026-08-03	23.4700	23.4700	21.1900	21.1900	+1.973%	6	719	-61.303%
2026-07-30	22.0500	22.1500	20.4500	20.7800	-32.968%	63	723	-60.539%
2026-07-29	33.0000	33.2700	31.0000	31.0000	+0.486%	14	696	-73.548%
2026-07-28	31.0800	31.0800	30.6500	30.8500	+26.434%	3	684	-73.420%
2026-07-24	23.6000	24.4000	23.2500	24.4000	+4.721%	39	684	-66.393%
2026-07-23	22.9800	23.4000	22.8000	23.3000	+1.525%	121	671	-64.807%
2026-07-22	22.8500	22.9500	22.8500	22.9500	+0.879%	7	578	-64.270%
2026-07-21	22.6000	22.7500	22.6000	22.7500	-10.784%	14	573	-63.956%
2026-07-20	22.5300	25.5500	22.5300	25.5000	+13.082%	23	561	-67.843%
2026-07-17	24.1500	24.1500	22.5500	22.5500	+4.543%	3	556	-63.636%
2026-07-16	21.2000	22.0000	21.1700	21.5700	+5.995%	8	554	-61.984%
2026-07-13	20.1000	20.5100	20.0800	20.3500	+14.648%	23	549	-59.705%
2026-07-10	18.8000	18.8000	17.7500	17.7500	-1.114%	3	538	-53.803%
2026-07-09	18.1100	18.1100	17.9500	17.9500	-19.144%	3	541	-54.318%
2026-07-07	22.0500	24.3000	22.0500	22.2000	+21.311%	27	542	-63.063%
2026-07-06	18.5000	18.5000	18.3000	18.3000	+7.647%	2	538	-55.191%
2026-07-02	17.0000	17.0000	17.0000	17.0000	+15.646%	1	537	-51.765%
2026-07-01	12.8000	14.7000	12.8000	14.7000	+33.152%	56	537	-44.218%
2026-06-30	11.4400	11.8000	10.7200	11.0400	-8.911%	30	493	-25.725%
2026-06-29	12.1200	12.1200	12.1200	12.1200	-11.533%	1	493	-32.343%
2026-06-26	13.8000	13.8000	13.7000	13.7000	+2.622%	2	492	-40.146%
2026-06-25	13.2000	13.3500	13.1000	13.3500	-6.447%	14	491	-38.577%
2026-06-23	14.4000	14.5500	14.2700	14.2700	+17.256%	5	480	-42.537%
2026-06-22	12.6500	12.6500	12.1700	12.1700	-6.023%	3	480	-32.621%
2026-06-18	13.2000	13.2000	12.9500	12.9500	+2.049%	2	485	-36.680%
2026-06-17	12.6900	12.6900	12.6900	12.6900	-6.347%	1	485	-35.382%
2026-06-16	12.3500	13.5500	12.3500	13.5500	+7.115%	4	485	-39.483%
2026-06-15	13.4500	13.4500	12.6500	12.6500	-16.502%	103	482	-35.178%
2026-06-12	16.4000	16.4000	15.1500	15.1500	-9.064%	4	457	-45.875%
2026-06-11	18.1500	18.2500	16.6600	16.6600	-14.564%	5	455	-50.780%
2026-06-10	16.8800	20.0000	16.8800	19.5000	-3.704%	9	454	-57.949%
2026-06-09	15.9400	20.2500	15.9400	20.2500	+12.939%	302	441	-59.506%
2026-06-08	17.9800	17.9800	17.9200	17.9300	-11.150%	5	170	-54.267%
2026-06-05	17.8600	20.1800	17.8600	20.1800	+23.804%	3	172	-59.366%
2026-06-04	16.1500	16.3000	16.1500	16.3000	+4.487%	3	171	-49.693%
2026-06-03	15.4300	15.7000	15.4300	15.6000	-3.166%	7	171	-47.436%
2026-06-02	16.5500	16.5500	15.8400	16.1100	-8.257%	19	174	-49.100%
2026-06-01	18.2000	18.2000	17.5600	17.5600	+2.630%	13	175	-53.303%
2026-05-29	16.4200	17.1100	16.4200	17.1100	-1.098%	6	177	-52.075%
2026-05-28	17.9500	17.9500	17.3000	17.3000	+0.698%	5	178	-52.601%
2026-05-27	17.0000	17.1800	17.0000	17.1800	-2.828%	3	181	-52.270%
2026-05-26	17.8000	17.8100	17.6800	17.6800	-7.869%	5	179	-53.620%
2026-05-22	19.0100	19.1900	18.9100	19.1900	-6.345%	7	184	-57.269%
2026-05-21	20.6500	20.6500	20.4900	20.4900	-18.690%	5	179	-59.980%
2026-05-19	25.8000	26.1000	25.1000	25.2000	+16.613%	5	179	-67.460%
2026-05-18	21.6100	21.6100	21.6100	21.6100	+0.278%	1	183	-62.055%
2026-05-14	19.7000	21.5500	19.7000	21.5500	+0.233%	16	183	-61.949%
2026-05-13	21.5000	21.5000	21.5000	21.5000	-5.119%	1	169	-61.860%
2026-05-12	23.2400	23.2400	22.6600	22.6600	+6.635%	38	169	-63.813%
2026-05-11	21.2500	21.2500	21.2500	21.2500	+2.657%	1	169	-61.412%
2026-05-08	21.1500	21.3300	20.7000	20.7000	-5.909%	5	180	-60.386%
2026-05-07	22.2500	22.2500	21.9800	22.0000	+3.529%	4	177	-62.727%
2026-05-06	21.4500	22.2500	21.2000	21.2500	-12.551%	12	175	-61.412%
2026-05-05	25.2700	25.2700	24.1200	24.3000	-14.886%	7	177	-66.255%
2026-05-01	28.5500	28.5500	28.5000	28.5500	+1.241%	4	174	-71.278%
2026-04-30	30.8500	30.8500	28.2000	28.2000	-13.231%	8	174	-70.922%
2026-04-28	31.2000	33.0000	31.2000	32.5000	+13.438%	41	172	-74.769%
2026-04-27	28.6500	28.6500	28.6500	28.6500	+9.770%	1	181	-71.379%
2026-04-24	26.1000	26.7000	25.6000	26.1000	-11.315%	27	180	-68.582%
2026-04-23	28.2000	29.5500	26.6500	29.4300	+4.920%	30	189	-72.137%
2026-04-22	28.0500	28.0500	28.0500	28.0500	-3.442%	12	197	-70.766%
2026-04-21	29.1700	29.1700	28.7000	29.0500	+3.936%	3	196	-71.773%
2026-04-20	28.1000	28.1000	27.9500	27.9500	+1.012%	2	196	-70.662%
2026-04-17	27.9500	27.9500	27.6700	27.6700	-5.884%	5	196	-70.365%
2026-04-16	29.4000	29.4000	29.4000	29.4000	+2.797%	1	196	-72.109%
2026-04-15	29.2900	29.8500	28.6000	28.6000	+3.623%	7	196	-71.329%
2026-04-14	27.6000	27.6000	27.6000	27.6000	-6.122%	5	194	-70.290%
2026-04-13	31.4500	31.4500	29.4000	29.4000	-7.256%	13	194	-72.109%
2026-04-09	32.3500	32.3500	31.7000	31.7000	-10.071%	4	189	-74.132%
2026-04-08	35.3500	35.3500	35.2500	35.2500	-18.175%	8	189	-76.738%
2026-04-07	43.7000	43.7500	43.0800	43.0800	-2.313%	23	184	-80.966%
2026-04-06	44.0000	44.6500	43.9500	44.1000	-1.453%	22	162	-81.406%
2026-04-02	44.6900	44.9000	44.6900	44.7500	+4.801%	23	127	-81.676%
2026-04-01	42.9500	42.9500	42.7000	42.7000	-14.429%	20	127	-80.796%
2026-03-31	49.9000	49.9000	49.9000	49.9000	+6.738%	2	117	-83.567%
2026-03-27	46.7500	46.7500	46.7500	46.7500	+0.107%	1	116	-82.460%
2026-03-26	46.7000	46.7000	46.7000	46.7000	+21.868%	2	116	-82.441%
2026-03-24	38.3200	38.3200	38.3200	38.3200	+0.498%	1	114	-78.601%
2026-03-23	38.0500	38.1300	38.0500	38.1300	-9.430%	2	114	-78.495%
2026-03-19	43.8000	43.8000	42.1000	42.1000	+4.674%	5	113	-80.523%
2026-03-18	40.2200	40.2200	40.2200	40.2200	-4.352%	1	116	-79.612%
2026-03-17	43.2700	43.2700	42.0500	42.0500	-5.122%	6	116	-80.499%
2026-03-16	44.3200	44.3200	44.3200	44.3200	-4.483%	1	112	-81.498%
2026-03-13	46.2200	46.4000	46.2200	46.4000	-4.918%	9	112	-82.328%
2026-03-12	48.7500	48.8000	48.7500	48.8000	+9.786%	23	106	-83.197%
2026-03-11	44.4500	44.4500	44.4500	44.4500	+11.208%	2	96	-81.552%
2026-02-26	38.8000	39.9700	38.6500	39.9700	+6.530%	4	96	-79.485%
2026-02-23	37.5200	37.5200	37.5200	37.5200	+1.132%	8	97	-78.145%
2026-02-20	37.1000	37.1000	37.1000	37.1000	-7.711%	4	101	-77.898%
2026-02-18	40.2000	40.2000	40.2000	40.2000	-1.543%	1	101	-79.602%
2026-02-13	39.7700	40.8300	39.7700	40.8300	+4.612%	31	84	-79.917%
2026-02-11	38.5500	39.0300	38.5500	39.0300	-5.267%	2	84	-78.991%
2026-02-09	41.2000	41.2000	41.2000	41.2000	-19.216%	6	84	-80.097%
2026-02-05	51.0000	51.0000	51.0000	51.0000	+4.615%	2	78	-83.922%
2026-02-04	45.0000	48.7500	45.0000	48.7500	+20.519%	21	78	-83.179%
2026-02-03	38.9900	40.4500	38.9900	40.4500	+7.637%	3	78	-79.728%
2026-01-30	37.5800	37.5800	37.5800	37.5800	+3.185%	3	79	-78.180%
2026-01-29	34.9600	37.1100	34.9600	36.4200	-2.880%	7	76	-77.485%
2026-01-28	37.2400	37.5000	36.8300	37.5000	-0.899%	12	73	-78.133%
2026-01-27	38.8800	38.8800	37.8400	37.8400	-10.923%	3	67	-78.330%
2026-01-26	42.2400	42.4800	42.2400	42.4800	-0.047%	2	65	-80.697%
2026-01-20	43.0000	43.0000	42.5000	42.5000	+1.529%	9	66	-80.706%
2026-01-16	41.5000	41.9000	40.8900	41.8600	+1.282%	113	7	-80.411%
2026-01-15	39.7000	41.3300	39.7000	41.3300	-15.133%	2	7	-80.160%
2026-01-07	48.8000	48.8000	48.6500	48.7000	-31.457%	4	5	-83.162%
2025-11-04	70.8500	71.0500	70.8500	71.0500	0.000%	2	1	-88.459%