Dark

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

EOD

Sep 29, 2026

3.65-12.048%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7000	3.7000	3.6500	3.6500	-12.048%	3	993	0.000%
2026-09-28	4.4000	4.5800	4.0100	4.1500	-5.682%	85	996	-12.048%
2026-09-25	4.9000	4.9000	4.1200	4.4000	-15.385%	23	926	-17.045%
2026-09-24	5.7500	5.7500	5.2000	5.2000	-1.328%	16	934	-29.808%
2026-09-23	5.4000	5.6000	5.2700	5.2700	+2.930%	17	923	-30.740%
2026-09-22	6.4300	6.4300	5.1200	5.1200	-11.724%	10	917	-28.711%
2026-09-21	6.5300	6.5300	5.8000	5.8000	-27.044%	5	918	-37.069%
2026-09-18	9.0300	9.0300	7.7500	7.9500	-20.500%	58	916	-54.088%
2026-09-17	9.7000	10.4500	9.7000	10.0000	-5.213%	65	962	-63.500%
2026-09-16	9.6000	11.0000	9.6000	10.5500	-3.565%	7	913	-65.403%
2026-09-15	10.2400	11.2100	10.2400	10.9400	+10.282%	118	908	-66.636%
2026-09-14	10.5500	10.5500	9.5000	9.9200	+45.668%	11	880	-63.206%
2026-09-11	6.4700	7.3000	6.4700	6.8100	-4.085%	26	879	-46.402%
2026-09-10	7.1700	7.9000	6.6000	7.1000	+15.447%	13	877	-48.592%
2026-09-09	6.1000	6.1500	6.1000	6.1500	+6.957%	4	868	-40.650%
2026-09-08	6.6000	6.6000	5.7000	5.7500	-20.908%	16	864	-36.522%
2026-09-04	6.9700	7.2700	6.9700	7.2700	-11.879%	4	864	-49.794%
2026-09-02	8.5400	8.5400	8.2500	8.2500	+2.612%	13	864	-55.758%
2026-09-01	8.0400	8.0400	8.0400	8.0400	+10.897%	30	867	-54.602%
2026-08-31	7.2500	7.2500	7.2500	7.2500	-3.974%	1	837	-49.655%
2026-08-28	7.5300	7.8000	7.5300	7.5500	+4.861%	4	836	-51.656%
2026-08-27	7.4000	7.4000	7.2000	7.2000	-9.548%	3	833	-49.306%
2026-08-26	8.3000	8.3000	7.9600	7.9600	-1.728%	3	834	-54.146%
2026-08-25	8.0500	8.7500	8.0500	8.1000	-10.000%	8	836	-54.938%
2026-08-24	10.1000	10.1000	9.0000	9.0000	-1.099%	11	836	-59.444%
2026-08-21	9.1000	9.1000	9.1000	9.1000	-1.087%	1	836	-59.890%
2026-08-20	9.6500	9.7500	9.1900	9.2000	-4.663%	15	835	-60.326%
2026-08-19	9.1000	9.7500	9.1000	9.6500	+18.405%	143	823	-62.176%
2026-08-18	8.4500	8.4500	8.1500	8.1500	+20.741%	16	723	-55.215%
2026-08-17	6.7500	6.7500	6.7500	6.7500	-21.965%	1	718	-45.926%
2026-08-14	8.6500	8.6500	8.6500	8.6500	+5.488%	5	718	-57.803%
2026-08-13	8.2000	8.2000	8.2000	8.2000	-13.775%	7	719	-55.488%
2026-08-12	10.3500	10.3500	9.5000	9.5100	-19.747%	56	719	-61.619%
2026-08-11	11.9500	12.2000	11.8500	11.8500	-14.130%	16	749	-69.198%
2026-08-10	12.4500	13.8000	12.4500	13.8000	-5.024%	12	746	-73.551%
2026-08-07	14.5000	14.5500	14.5000	14.5300	-12.205%	4	739	-74.880%
2026-08-06	16.5000	16.5500	16.4000	16.5500	-8.056%	4	740	-77.946%
2026-08-04	18.9500	18.9500	17.9500	18.0000	-15.054%	27	740	-79.722%
2026-08-03	23.4700	23.4700	21.1900	21.1900	+1.973%	6	719	-82.775%
2026-07-30	22.0500	22.1500	20.4500	20.7800	-32.968%	63	723	-82.435%
2026-07-29	33.0000	33.2700	31.0000	31.0000	+0.486%	14	696	-88.226%
2026-07-28	31.0800	31.0800	30.6500	30.8500	+26.434%	3	684	-88.169%
2026-07-24	23.6000	24.4000	23.2500	24.4000	+4.721%	39	684	-85.041%
2026-07-23	22.9800	23.4000	22.8000	23.3000	+1.525%	121	671	-84.335%
2026-07-22	22.8500	22.9500	22.8500	22.9500	+0.879%	7	578	-84.096%
2026-07-21	22.6000	22.7500	22.6000	22.7500	-10.784%	14	573	-83.956%
2026-07-20	22.5300	25.5500	22.5300	25.5000	+13.082%	23	561	-85.686%
2026-07-17	24.1500	24.1500	22.5500	22.5500	+4.543%	3	556	-83.814%
2026-07-16	21.2000	22.0000	21.1700	21.5700	+5.995%	8	554	-83.078%
2026-07-13	20.1000	20.5100	20.0800	20.3500	+14.648%	23	549	-82.064%
2026-07-10	18.8000	18.8000	17.7500	17.7500	-1.114%	3	538	-79.437%
2026-07-09	18.1100	18.1100	17.9500	17.9500	-19.144%	3	541	-79.666%
2026-07-07	22.0500	24.3000	22.0500	22.2000	+21.311%	27	542	-83.559%
2026-07-06	18.5000	18.5000	18.3000	18.3000	+7.647%	2	538	-80.055%
2026-07-02	17.0000	17.0000	17.0000	17.0000	+15.646%	1	537	-78.529%
2026-07-01	12.8000	14.7000	12.8000	14.7000	+33.152%	56	537	-75.170%
2026-06-30	11.4400	11.8000	10.7200	11.0400	-8.911%	30	493	-66.938%
2026-06-29	12.1200	12.1200	12.1200	12.1200	-11.533%	1	493	-69.884%
2026-06-26	13.8000	13.8000	13.7000	13.7000	+2.622%	2	492	-73.358%
2026-06-25	13.2000	13.3500	13.1000	13.3500	-6.447%	14	491	-72.659%
2026-06-23	14.4000	14.5500	14.2700	14.2700	+17.256%	5	480	-74.422%
2026-06-22	12.6500	12.6500	12.1700	12.1700	-6.023%	3	480	-70.008%
2026-06-18	13.2000	13.2000	12.9500	12.9500	+2.049%	2	485	-71.815%
2026-06-17	12.6900	12.6900	12.6900	12.6900	-6.347%	1	485	-71.237%
2026-06-16	12.3500	13.5500	12.3500	13.5500	+7.115%	4	485	-73.063%
2026-06-15	13.4500	13.4500	12.6500	12.6500	-16.502%	103	482	-71.146%
2026-06-12	16.4000	16.4000	15.1500	15.1500	-9.064%	4	457	-75.908%
2026-06-11	18.1500	18.2500	16.6600	16.6600	-14.564%	5	455	-78.091%
2026-06-10	16.8800	20.0000	16.8800	19.5000	-3.704%	9	454	-81.282%
2026-06-09	15.9400	20.2500	15.9400	20.2500	+12.939%	302	441	-81.975%
2026-06-08	17.9800	17.9800	17.9200	17.9300	-11.150%	5	170	-79.643%
2026-06-05	17.8600	20.1800	17.8600	20.1800	+23.804%	3	172	-81.913%
2026-06-04	16.1500	16.3000	16.1500	16.3000	+4.487%	3	171	-77.607%
2026-06-03	15.4300	15.7000	15.4300	15.6000	-3.166%	7	171	-76.603%
2026-06-02	16.5500	16.5500	15.8400	16.1100	-8.257%	19	174	-77.343%
2026-06-01	18.2000	18.2000	17.5600	17.5600	+2.630%	13	175	-79.214%
2026-05-29	16.4200	17.1100	16.4200	17.1100	-1.098%	6	177	-78.667%
2026-05-28	17.9500	17.9500	17.3000	17.3000	+0.698%	5	178	-78.902%
2026-05-27	17.0000	17.1800	17.0000	17.1800	-2.828%	3	181	-78.754%
2026-05-26	17.8000	17.8100	17.6800	17.6800	-7.869%	5	179	-79.355%
2026-05-22	19.0100	19.1900	18.9100	19.1900	-6.345%	7	184	-80.980%
2026-05-21	20.6500	20.6500	20.4900	20.4900	-18.690%	5	179	-82.186%
2026-05-19	25.8000	26.1000	25.1000	25.2000	+16.613%	5	179	-85.516%
2026-05-18	21.6100	21.6100	21.6100	21.6100	+0.278%	1	183	-83.110%
2026-05-14	19.7000	21.5500	19.7000	21.5500	+0.233%	16	183	-83.063%
2026-05-13	21.5000	21.5000	21.5000	21.5000	-5.119%	1	169	-83.023%
2026-05-12	23.2400	23.2400	22.6600	22.6600	+6.635%	38	169	-83.892%
2026-05-11	21.2500	21.2500	21.2500	21.2500	+2.657%	1	169	-82.824%
2026-05-08	21.1500	21.3300	20.7000	20.7000	-5.909%	5	180	-82.367%
2026-05-07	22.2500	22.2500	21.9800	22.0000	+3.529%	4	177	-83.409%
2026-05-06	21.4500	22.2500	21.2000	21.2500	-12.551%	12	175	-82.824%
2026-05-05	25.2700	25.2700	24.1200	24.3000	-14.886%	7	177	-84.979%
2026-05-01	28.5500	28.5500	28.5000	28.5500	+1.241%	4	174	-87.215%
2026-04-30	30.8500	30.8500	28.2000	28.2000	-13.231%	8	174	-87.057%
2026-04-28	31.2000	33.0000	31.2000	32.5000	+13.438%	41	172	-88.769%
2026-04-27	28.6500	28.6500	28.6500	28.6500	+9.770%	1	181	-87.260%
2026-04-24	26.1000	26.7000	25.6000	26.1000	-11.315%	27	180	-86.015%
2026-04-23	28.2000	29.5500	26.6500	29.4300	+4.920%	30	189	-87.598%
2026-04-22	28.0500	28.0500	28.0500	28.0500	-3.442%	12	197	-86.988%
2026-04-21	29.1700	29.1700	28.7000	29.0500	+3.936%	3	196	-87.435%
2026-04-20	28.1000	28.1000	27.9500	27.9500	+1.012%	2	196	-86.941%
2026-04-17	27.9500	27.9500	27.6700	27.6700	-5.884%	5	196	-86.809%
2026-04-16	29.4000	29.4000	29.4000	29.4000	+2.797%	1	196	-87.585%
2026-04-15	29.2900	29.8500	28.6000	28.6000	+3.623%	7	196	-87.238%
2026-04-14	27.6000	27.6000	27.6000	27.6000	-6.122%	5	194	-86.775%
2026-04-13	31.4500	31.4500	29.4000	29.4000	-7.256%	13	194	-87.585%
2026-04-09	32.3500	32.3500	31.7000	31.7000	-10.071%	4	189	-88.486%
2026-04-08	35.3500	35.3500	35.2500	35.2500	-18.175%	8	189	-89.645%
2026-04-07	43.7000	43.7500	43.0800	43.0800	-2.313%	23	184	-91.527%
2026-04-06	44.0000	44.6500	43.9500	44.1000	-1.453%	22	162	-91.723%
2026-04-02	44.6900	44.9000	44.6900	44.7500	+4.801%	23	127	-91.844%
2026-04-01	42.9500	42.9500	42.7000	42.7000	-14.429%	20	127	-91.452%
2026-03-31	49.9000	49.9000	49.9000	49.9000	+6.738%	2	117	-92.685%
2026-03-27	46.7500	46.7500	46.7500	46.7500	+0.107%	1	116	-92.193%
2026-03-26	46.7000	46.7000	46.7000	46.7000	+21.868%	2	116	-92.184%
2026-03-24	38.3200	38.3200	38.3200	38.3200	+0.498%	1	114	-90.475%
2026-03-23	38.0500	38.1300	38.0500	38.1300	-9.430%	2	114	-90.427%
2026-03-19	43.8000	43.8000	42.1000	42.1000	+4.674%	5	113	-91.330%
2026-03-18	40.2200	40.2200	40.2200	40.2200	-4.352%	1	116	-90.925%
2026-03-17	43.2700	43.2700	42.0500	42.0500	-5.122%	6	116	-91.320%
2026-03-16	44.3200	44.3200	44.3200	44.3200	-4.483%	1	112	-91.764%
2026-03-13	46.2200	46.4000	46.2200	46.4000	-4.918%	9	112	-92.134%
2026-03-12	48.7500	48.8000	48.7500	48.8000	+9.786%	23	106	-92.520%
2026-03-11	44.4500	44.4500	44.4500	44.4500	+11.208%	2	96	-91.789%
2026-02-26	38.8000	39.9700	38.6500	39.9700	+6.530%	4	96	-90.868%
2026-02-23	37.5200	37.5200	37.5200	37.5200	+1.132%	8	97	-90.272%
2026-02-20	37.1000	37.1000	37.1000	37.1000	-7.711%	4	101	-90.162%
2026-02-18	40.2000	40.2000	40.2000	40.2000	-1.543%	1	101	-90.920%
2026-02-13	39.7700	40.8300	39.7700	40.8300	+4.612%	31	84	-91.060%
2026-02-11	38.5500	39.0300	38.5500	39.0300	-5.267%	2	84	-90.648%
2026-02-09	41.2000	41.2000	41.2000	41.2000	-19.216%	6	84	-91.141%
2026-02-05	51.0000	51.0000	51.0000	51.0000	+4.615%	2	78	-92.843%
2026-02-04	45.0000	48.7500	45.0000	48.7500	+20.519%	21	78	-92.513%
2026-02-03	38.9900	40.4500	38.9900	40.4500	+7.637%	3	78	-90.977%
2026-01-30	37.5800	37.5800	37.5800	37.5800	+3.185%	3	79	-90.287%
2026-01-29	34.9600	37.1100	34.9600	36.4200	-2.880%	7	76	-89.978%
2026-01-28	37.2400	37.5000	36.8300	37.5000	-0.899%	12	73	-90.267%
2026-01-27	38.8800	38.8800	37.8400	37.8400	-10.923%	3	67	-90.354%
2026-01-26	42.2400	42.4800	42.2400	42.4800	-0.047%	2	65	-91.408%
2026-01-20	43.0000	43.0000	42.5000	42.5000	+1.529%	9	66	-91.412%
2026-01-16	41.5000	41.9000	40.8900	41.8600	+1.282%	113	7	-91.280%
2026-01-15	39.7000	41.3300	39.7000	41.3300	-15.133%	2	7	-91.169%
2026-01-07	48.8000	48.8000	48.6500	48.7000	-31.457%	4	5	-92.505%
2025-11-04	70.8500	71.0500	70.8500	71.0500	0.000%	2	1	-94.863%