Dark

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

EOD

Jun 29, 2026

12.12-11.533%(-1.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.1200	12.1200	12.1200	12.1200	-11.533%	1	493	0.000%
2026-06-26	13.8000	13.8000	13.7000	13.7000	+2.622%	2	492	-11.533%
2026-06-25	13.2000	13.3500	13.1000	13.3500	-6.447%	14	491	-9.213%
2026-06-23	14.4000	14.5500	14.2700	14.2700	+17.256%	5	480	-15.067%
2026-06-22	12.6500	12.6500	12.1700	12.1700	-6.023%	3	480	-0.411%
2026-06-18	13.2000	13.2000	12.9500	12.9500	+2.049%	2	485	-6.409%
2026-06-17	12.6900	12.6900	12.6900	12.6900	-6.347%	1	485	-4.492%
2026-06-16	12.3500	13.5500	12.3500	13.5500	+7.115%	4	485	-10.554%
2026-06-15	13.4500	13.4500	12.6500	12.6500	-16.502%	103	482	-4.190%
2026-06-12	16.4000	16.4000	15.1500	15.1500	-9.064%	4	457	-20.000%
2026-06-11	18.1500	18.2500	16.6600	16.6600	-14.564%	5	455	-27.251%
2026-06-10	16.8800	20.0000	16.8800	19.5000	-3.704%	9	454	-37.846%
2026-06-09	15.9400	20.2500	15.9400	20.2500	+12.939%	302	441	-40.148%
2026-06-08	17.9800	17.9800	17.9200	17.9300	-11.150%	5	170	-32.404%
2026-06-05	17.8600	20.1800	17.8600	20.1800	+23.804%	3	172	-39.941%
2026-06-04	16.1500	16.3000	16.1500	16.3000	+4.487%	3	171	-25.644%
2026-06-03	15.4300	15.7000	15.4300	15.6000	-3.166%	7	171	-22.308%
2026-06-02	16.5500	16.5500	15.8400	16.1100	-8.257%	19	174	-24.767%
2026-06-01	18.2000	18.2000	17.5600	17.5600	+2.630%	13	175	-30.979%
2026-05-29	16.4200	17.1100	16.4200	17.1100	-1.098%	6	177	-29.164%
2026-05-28	17.9500	17.9500	17.3000	17.3000	+0.698%	5	178	-29.942%
2026-05-27	17.0000	17.1800	17.0000	17.1800	-2.828%	3	181	-29.453%
2026-05-26	17.8000	17.8100	17.6800	17.6800	-7.869%	5	179	-31.448%
2026-05-22	19.0100	19.1900	18.9100	19.1900	-6.345%	7	184	-36.842%
2026-05-21	20.6500	20.6500	20.4900	20.4900	-18.690%	5	179	-40.849%
2026-05-19	25.8000	26.1000	25.1000	25.2000	+16.613%	5	179	-51.905%
2026-05-18	21.6100	21.6100	21.6100	21.6100	+0.278%	1	183	-43.915%
2026-05-14	19.7000	21.5500	19.7000	21.5500	+0.233%	16	183	-43.759%
2026-05-13	21.5000	21.5000	21.5000	21.5000	-5.119%	1	169	-43.628%
2026-05-12	23.2400	23.2400	22.6600	22.6600	+6.635%	38	169	-46.514%
2026-05-11	21.2500	21.2500	21.2500	21.2500	+2.657%	1	169	-42.965%
2026-05-08	21.1500	21.3300	20.7000	20.7000	-5.909%	5	180	-41.449%
2026-05-07	22.2500	22.2500	21.9800	22.0000	+3.529%	4	177	-44.909%
2026-05-06	21.4500	22.2500	21.2000	21.2500	-12.551%	12	175	-42.965%
2026-05-05	25.2700	25.2700	24.1200	24.3000	-14.886%	7	177	-50.123%
2026-05-01	28.5500	28.5500	28.5000	28.5500	+1.241%	4	174	-57.548%
2026-04-30	30.8500	30.8500	28.2000	28.2000	-13.231%	8	174	-57.021%
2026-04-28	31.2000	33.0000	31.2000	32.5000	+13.438%	41	172	-62.708%
2026-04-27	28.6500	28.6500	28.6500	28.6500	+9.770%	1	181	-57.696%
2026-04-24	26.1000	26.7000	25.6000	26.1000	-11.315%	27	180	-53.563%
2026-04-23	28.2000	29.5500	26.6500	29.4300	+4.920%	30	189	-58.818%
2026-04-22	28.0500	28.0500	28.0500	28.0500	-3.442%	12	197	-56.791%
2026-04-21	29.1700	29.1700	28.7000	29.0500	+3.936%	3	196	-58.279%
2026-04-20	28.1000	28.1000	27.9500	27.9500	+1.012%	2	196	-56.637%
2026-04-17	27.9500	27.9500	27.6700	27.6700	-5.884%	5	196	-56.198%
2026-04-16	29.4000	29.4000	29.4000	29.4000	+2.797%	1	196	-58.776%
2026-04-15	29.2900	29.8500	28.6000	28.6000	+3.623%	7	196	-57.622%
2026-04-14	27.6000	27.6000	27.6000	27.6000	-6.122%	5	194	-56.087%
2026-04-13	31.4500	31.4500	29.4000	29.4000	-7.256%	13	194	-58.776%
2026-04-09	32.3500	32.3500	31.7000	31.7000	-10.071%	4	189	-61.767%
2026-04-08	35.3500	35.3500	35.2500	35.2500	-18.175%	8	189	-65.617%
2026-04-07	43.7000	43.7500	43.0800	43.0800	-2.313%	23	184	-71.866%
2026-04-06	44.0000	44.6500	43.9500	44.1000	-1.453%	22	162	-72.517%
2026-04-02	44.6900	44.9000	44.6900	44.7500	+4.801%	23	127	-72.916%
2026-04-01	42.9500	42.9500	42.7000	42.7000	-14.429%	20	127	-71.616%
2026-03-31	49.9000	49.9000	49.9000	49.9000	+6.738%	2	117	-75.711%
2026-03-27	46.7500	46.7500	46.7500	46.7500	+0.107%	1	116	-74.075%
2026-03-26	46.7000	46.7000	46.7000	46.7000	+21.868%	2	116	-74.047%
2026-03-24	38.3200	38.3200	38.3200	38.3200	+0.498%	1	114	-68.372%
2026-03-23	38.0500	38.1300	38.0500	38.1300	-9.430%	2	114	-68.214%
2026-03-19	43.8000	43.8000	42.1000	42.1000	+4.674%	5	113	-71.211%
2026-03-18	40.2200	40.2200	40.2200	40.2200	-4.352%	1	116	-69.866%
2026-03-17	43.2700	43.2700	42.0500	42.0500	-5.122%	6	116	-71.177%
2026-03-16	44.3200	44.3200	44.3200	44.3200	-4.483%	1	112	-72.653%
2026-03-13	46.2200	46.4000	46.2200	46.4000	-4.918%	9	112	-73.879%
2026-03-12	48.7500	48.8000	48.7500	48.8000	+9.786%	23	106	-75.164%
2026-03-11	44.4500	44.4500	44.4500	44.4500	+11.208%	2	96	-72.733%
2026-02-26	38.8000	39.9700	38.6500	39.9700	+6.530%	4	96	-69.677%
2026-02-23	37.5200	37.5200	37.5200	37.5200	+1.132%	8	97	-67.697%
2026-02-20	37.1000	37.1000	37.1000	37.1000	-7.711%	4	101	-67.332%
2026-02-18	40.2000	40.2000	40.2000	40.2000	-1.543%	1	101	-69.851%
2026-02-13	39.7700	40.8300	39.7700	40.8300	+4.612%	31	84	-70.316%
2026-02-11	38.5500	39.0300	38.5500	39.0300	-5.267%	2	84	-68.947%
2026-02-09	41.2000	41.2000	41.2000	41.2000	-19.216%	6	84	-70.583%
2026-02-05	51.0000	51.0000	51.0000	51.0000	+4.615%	2	78	-76.235%
2026-02-04	45.0000	48.7500	45.0000	48.7500	+20.519%	21	78	-75.138%
2026-02-03	38.9900	40.4500	38.9900	40.4500	+7.637%	3	78	-70.037%
2026-01-30	37.5800	37.5800	37.5800	37.5800	+3.185%	3	79	-67.749%
2026-01-29	34.9600	37.1100	34.9600	36.4200	-2.880%	7	76	-66.722%
2026-01-28	37.2400	37.5000	36.8300	37.5000	-0.899%	12	73	-67.680%
2026-01-27	38.8800	38.8800	37.8400	37.8400	-10.923%	3	67	-67.970%
2026-01-26	42.2400	42.4800	42.2400	42.4800	-0.047%	2	65	-71.469%
2026-01-20	43.0000	43.0000	42.5000	42.5000	+1.529%	9	66	-71.482%
2026-01-16	41.5000	41.9000	40.8900	41.8600	+1.282%	113	7	-71.046%
2026-01-15	39.7000	41.3300	39.7000	41.3300	-15.133%	2	7	-70.675%
2026-01-07	48.8000	48.8000	48.6500	48.7000	-31.457%	4	5	-75.113%
2025-11-04	70.8500	71.0500	70.8500	71.0500	0.000%	2	1	-82.942%