Dark

LRCX20261218P230
LRCX Dec 18 2026 230.00 Put (LRCX261218P00230000)
option OPRA

EOD

Sep 29, 2026

4.85-11.009%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0000	5.0000	4.8500	4.8500	-11.009%	3	1,818	0.000%
2026-09-28	5.8000	6.5000	5.4500	5.4500	-5.709%	17	1,819	-11.009%
2026-09-25	5.9500	6.3500	5.5000	5.7800	-17.781%	43	1,811	-16.090%
2026-09-24	7.1000	7.2500	6.9500	7.0300	+1.884%	7	1,829	-31.010%
2026-09-23	6.9000	7.0000	6.8600	6.9000	-4.828%	6	1,825	-29.710%
2026-09-22	7.3500	7.3500	7.2500	7.2500	-7.643%	3	1,822	-33.103%
2026-09-21	8.1500	8.5000	7.7000	7.8500	-18.905%	239	1,821	-38.217%
2026-09-18	10.7400	11.2500	9.6800	9.6800	-25.251%	88	1,778	-49.897%
2026-09-17	12.4500	13.4000	12.4000	12.9500	-6.159%	45	1,723	-62.548%
2026-09-16	12.7000	14.1500	12.3500	13.8000	+4.151%	129	1,711	-64.855%
2026-09-15	13.7300	14.4500	13.2500	13.2500	+3.113%	811	1,624	-63.396%
2026-09-14	14.2000	14.2000	12.2000	12.8500	+41.209%	39	1,041	-62.257%
2026-09-11	8.3800	9.4000	8.3800	9.1000	+17.571%	7	1,008	-46.703%
2026-09-08	8.2000	8.2000	7.7100	7.7400	-18.868%	7	1,005	-37.339%
2026-09-04	8.6000	9.6000	8.6000	9.5400	-7.379%	14	1,004	-49.161%
2026-09-03	10.9100	10.9100	10.3000	10.3000	-6.364%	5	1,004	-52.913%
2026-09-02	10.9000	11.1000	10.8000	11.0000	-1.345%	4	1,001	-55.909%
2026-09-01	10.7500	11.1600	10.2500	11.1500	+18.617%	13	999	-56.502%
2026-08-31	9.8000	9.8000	9.3000	9.4000	-8.738%	230	993	-48.404%
2026-08-28	9.5000	10.3000	9.5000	10.3000	+12.323%	4	767	-52.913%
2026-08-27	9.7500	9.7500	9.1700	9.1700	-1.925%	7	765	-47.110%
2026-08-26	9.3500	9.3500	9.3500	9.3500	-14.220%	1	758	-48.128%
2026-08-24	10.9000	10.9000	10.9000	10.9000	0.000%	1	758	-55.505%
2026-08-21	11.2400	11.2500	10.9000	10.9000	-10.288%	3	758	-55.505%
2026-08-20	11.5000	12.1500	11.5000	12.1500	+3.846%	6	758	-60.082%
2026-08-19	11.0000	12.1500	11.0000	11.7000	+15.842%	26	760	-58.547%
2026-08-18	10.5700	10.6600	10.1000	10.1000	+9.426%	31	760	-51.980%
2026-08-17	9.2300	9.2300	9.2300	9.2300	-13.333%	1	749	-47.454%
2026-08-14	10.7000	11.0500	10.4500	10.6500	+3.398%	25	750	-54.460%
2026-08-13	11.4800	11.4800	10.3000	10.3000	-8.850%	14	738	-52.913%
2026-08-12	11.9000	11.9000	10.8000	11.3000	-20.423%	18	738	-57.080%
2026-08-11	14.5000	14.5200	14.2000	14.2000	-15.224%	7	723	-65.845%
2026-08-10	17.0000	17.0000	16.7500	16.7500	-7.510%	2	726	-71.045%
2026-08-07	17.9900	18.1100	17.9900	18.1100	-6.842%	2	728	-73.219%
2026-08-06	19.6000	19.6000	19.2900	19.4400	-8.518%	4	727	-75.051%
2026-08-04	22.0500	22.0500	21.2500	21.2500	-16.992%	16	725	-77.176%
2026-08-03	27.7000	27.7000	25.4000	25.6000	+6.979%	8	728	-81.055%
2026-07-31	24.1900	24.1900	23.9000	23.9300	-5.415%	6	729	-79.733%
2026-07-30	25.6500	25.6500	23.5000	25.3000	-33.281%	38	726	-80.830%
2026-07-29	37.9100	37.9200	37.9100	37.9200	+4.751%	3	707	-87.210%
2026-07-28	35.9400	36.4400	34.5000	36.2000	+32.358%	8	707	-86.602%
2026-07-24	27.3500	27.3500	27.3500	27.3500	+5.192%	450	691	-82.267%
2026-07-23	25.7000	26.6500	25.5500	26.0000	-1.515%	84	345	-81.346%
2026-07-22	26.2000	26.4000	26.1500	26.4000	-8.174%	6	280	-81.629%
2026-07-20	28.7500	28.7500	28.5000	28.7500	+12.086%	12	285	-83.130%
2026-07-17	28.5000	28.6000	25.6000	25.6500	+8.548%	20	288	-81.092%
2026-07-13	23.3500	23.6300	23.3500	23.6300	+15.833%	2	306	-79.475%
2026-07-10	20.2500	20.4000	20.2500	20.4000	-2.857%	3	306	-76.225%
2026-07-09	21.0000	21.0000	21.0000	21.0000	-21.171%	5	309	-76.905%
2026-07-07	27.3200	27.3200	26.6400	26.6400	+24.778%	28	309	-81.794%
2026-07-06	20.9500	21.3500	20.9500	21.3500	+0.471%	3	286	-77.283%
2026-07-02	21.2500	21.2500	21.2500	21.2500	+28.012%	1	286	-77.176%
2026-07-01	14.8000	16.6000	14.8000	16.6000	+2.028%	2	286	-70.783%
2026-06-26	16.2700	16.2700	16.2700	16.2700	+8.467%	4	286	-70.191%
2026-06-25	14.7000	15.0000	14.4500	15.0000	-8.257%	5	286	-67.667%
2026-06-24	16.3500	16.3500	16.3500	16.3500	+10.101%	1	286	-70.336%
2026-06-18	14.8500	14.8500	14.8500	14.8500	+1.365%	5	290	-67.340%
2026-06-17	14.6500	14.6500	14.6500	14.6500	-1.744%	7	290	-66.894%
2026-06-15	14.6000	14.9100	14.6000	14.9100	-15.284%	3	290	-67.471%
2026-06-12	17.6000	17.7000	17.6000	17.6000	-10.433%	3	291	-72.443%
2026-06-11	20.3500	21.0500	19.6500	19.6500	-13.626%	47	290	-75.318%
2026-06-10	19.9000	22.8000	19.6500	22.7500	-4.170%	21	311	-78.681%
2026-06-09	19.4000	23.7400	19.4000	23.7400	+17.235%	11	292	-79.570%
2026-06-08	21.0500	21.0500	19.7500	20.2500	-14.013%	50	286	-76.049%
2026-06-05	21.0200	23.5500	21.0200	23.5500	+30.833%	3	246	-79.406%
2026-06-04	18.0000	18.0000	18.0000	18.0000	-4.000%	2	246	-73.056%
2026-06-03	18.2500	18.7500	17.4500	18.7500	+1.461%	6	246	-74.133%
2026-06-02	19.0000	19.4600	18.4800	18.4800	-9.412%	16	244	-73.755%
2026-06-01	20.4000	20.4000	20.4000	20.4000	+5.481%	1	244	-76.225%
2026-05-29	19.3400	19.3400	19.3400	19.3400	-3.493%	1	243	-74.922%
2026-05-28	20.0400	20.0400	20.0400	20.0400	+1.212%	1	244	-75.798%
2026-05-27	19.8000	19.8000	19.8000	19.8000	-3.509%	1	243	-75.505%
2026-05-26	20.5500	20.5500	20.5200	20.5200	-7.275%	3	242	-76.365%
2026-05-22	22.5900	22.5900	22.1300	22.1300	-6.229%	2	242	-78.084%
2026-05-21	23.6000	23.6000	23.6000	23.6000	-17.338%	2	242	-79.449%
2026-05-19	28.8500	29.2000	28.5000	28.5500	+3.894%	18	242	-83.012%
2026-05-18	27.4800	27.4800	27.4800	27.4800	+2.921%	1	230	-82.351%
2026-05-15	26.9500	26.9500	26.7000	26.7000	+4.501%	16	230	-81.835%
2026-05-13	25.4000	25.5500	25.4000	25.5500	+1.996%	2	229	-81.018%
2026-05-08	25.1500	25.1600	24.8500	25.0500	+0.401%	83	230	-80.639%
2026-05-06	25.4400	25.4400	24.9500	24.9500	-14.173%	2	178	-80.561%
2026-05-05	29.0700	29.0700	29.0700	29.0700	-9.439%	1	177	-83.316%
2026-05-04	32.6000	32.6200	32.1000	32.1000	-3.950%	3	177	-84.891%
2026-04-30	35.5000	35.5000	32.7500	33.4200	-11.821%	17	177	-85.488%
2026-04-29	35.8000	38.0000	35.8000	37.9000	+7.365%	38	176	-87.203%
2026-04-28	37.9000	37.9000	35.1900	35.3000	+7.067%	12	149	-86.261%
2026-04-27	32.9700	32.9700	32.9700	32.9700	+9.681%	10	149	-85.290%
2026-04-24	29.4500	30.0600	29.4500	30.0600	-7.451%	6	144	-83.866%
2026-04-23	32.4800	32.4800	32.4800	32.4800	+1.184%	4	143	-85.068%
2026-04-22	32.1000	32.1000	32.1000	32.1000	-0.926%	1	143	-84.891%
2026-04-21	32.4000	32.4000	32.4000	32.4000	+0.093%	1	143	-85.031%
2026-04-20	32.3000	32.4000	32.2500	32.3700	-1.969%	42	143	-85.017%
2026-04-16	33.0200	33.0200	33.0200	33.0200	+1.413%	10	143	-85.312%
2026-04-14	32.5600	32.5600	32.5600	32.5600	-6.838%	2	143	-85.104%
2026-04-10	33.9800	34.9500	33.9800	34.9500	-5.336%	20	141	-86.123%
2026-04-09	37.0000	37.0000	36.9200	36.9200	-6.437%	2	128	-86.863%
2026-04-08	39.4600	39.4600	39.4600	39.4600	-20.843%	1	128	-87.709%
2026-04-06	49.8500	49.8500	49.8500	49.8500	-14.859%	2	127	-90.271%
2026-03-30	57.6000	58.6000	57.6000	58.5500	+10.827%	15	127	-91.716%
2026-03-27	52.8300	52.8300	52.8300	52.8300	+20.205%	2	127	-90.820%
2026-03-25	43.9500	43.9500	43.9500	43.9500	+3.852%	1	125	-88.965%
2026-03-24	43.4100	43.4100	42.3200	42.3200	-2.824%	31	125	-88.540%
2026-03-23	43.5500	43.5500	43.5500	43.5500	-20.384%	1	137	-88.863%
2026-03-12	54.8000	54.8000	54.7000	54.7000	+7.911%	13	137	-91.133%
2026-03-11	50.6900	50.6900	50.6900	50.6900	-11.551%	2	126	-90.432%
2026-03-09	61.4400	61.4400	57.3100	57.3100	-5.022%	13	128	-91.537%
2026-03-06	57.6700	60.3400	57.3200	60.3400	+11.246%	9	128	-91.962%
2026-03-05	54.2400	54.2400	54.2400	54.2400	+10.468%	1	128	-91.058%
2026-03-04	49.2000	49.2000	49.1000	49.1000	-4.158%	2	127	-90.122%
2026-03-03	51.2300	51.2300	51.2300	51.2300	+14.022%	1	126	-90.533%
2026-02-26	44.9300	44.9300	44.9300	44.9300	+12.325%	2	126	-89.205%
2026-02-24	40.0000	40.0000	40.0000	40.0000	-6.103%	8	126	-87.875%
2026-02-23	42.6900	43.0000	42.6000	42.6000	+1.792%	14	131	-88.615%
2026-02-20	41.9000	41.9000	41.8500	41.8500	-4.994%	5	122	-88.411%
2026-02-18	44.6500	44.6500	42.2500	44.0500	-2.652%	24	122	-88.990%
2026-02-13	45.5000	45.5000	45.0900	45.2500	+0.937%	6	101	-89.282%
2026-02-12	44.8300	44.8300	44.8300	44.8300	-0.819%	1	101	-89.181%
2026-02-11	45.2000	45.2000	45.2000	45.2000	-7.149%	1	101	-89.270%
2026-02-10	48.3500	48.6800	48.3500	48.6800	+2.831%	3	101	-90.037%
2026-02-06	47.3400	47.3400	47.3400	47.3400	-14.933%	2	99	-89.755%
2026-02-04	55.6500	55.6500	55.6500	55.6500	+22.956%	2	99	-91.285%
2026-02-03	45.2600	45.2600	45.2600	45.2600	+0.511%	3	99	-89.284%
2026-01-30	41.3200	45.0300	41.0000	45.0300	+8.952%	6	99	-89.229%
2026-01-29	40.8300	41.4000	40.8300	41.3300	-2.753%	29	97	-88.265%
2026-01-28	42.1700	42.5000	42.1700	42.5000	-1.369%	5	86	-88.588%
2026-01-27	44.1500	44.1500	43.0900	43.0900	-10.023%	2	86	-88.744%
2026-01-15	47.7000	48.5500	47.7000	47.8900	-0.705%	40	86	-89.873%
2026-01-13	48.1300	48.2300	48.1300	48.2300	+2.617%	40	56	-89.944%
2026-01-12	47.6500	47.9300	47.0000	47.0000	-18.332%	22	16	-89.681%
2026-01-05	57.4500	57.5500	57.4500	57.5500	-15.355%	2	4	-91.573%
2025-12-30	67.9000	68.0500	67.6500	67.9900	-13.991%	7	4	-92.867%
2025-11-04	78.8500	79.0500	78.8500	79.0500	0.000%	2	1	-93.865%