Dark

LRCX20261218P240
LRCX Dec 18 2026 240.00 Put (LRCX261218P00240000)
option OPRA

EOD

Sep 29, 2026

6.75-7.407%(-0.54)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3200	6.7500	6.2000	6.7500	-7.407%	10	1,793	0.000%
2026-09-28	7.4900	8.3500	7.1600	7.2900	-1.353%	17	1,793	-7.407%
2026-09-25	7.8800	7.9400	7.3000	7.3900	-20.538%	25	1,798	-8.660%
2026-09-24	9.7000	9.7500	9.1000	9.3000	+0.541%	30	1,799	-27.419%
2026-09-23	9.6000	9.6000	9.0000	9.2500	+5.714%	8	1,781	-27.027%
2026-09-22	10.2000	10.2000	8.7500	8.7500	-12.675%	6	1,777	-22.857%
2026-09-21	10.4000	11.4500	9.7500	10.0200	-19.389%	19	1,776	-32.635%
2026-09-18	14.1200	14.1500	12.4300	12.4300	-24.438%	141	1,770	-45.696%
2026-09-17	13.9700	16.7000	13.9700	16.4500	-6.268%	16	1,693	-58.967%
2026-09-16	16.0600	17.7600	15.9500	17.5500	-1.127%	53	1,690	-61.538%
2026-09-15	16.9000	18.3500	16.8000	17.7500	+8.762%	81	1,664	-61.972%
2026-09-14	16.5500	17.8000	15.5000	16.3200	+40.086%	173	1,655	-58.640%
2026-09-11	11.4000	11.6500	11.4000	11.6500	-3.719%	3	1,576	-42.060%
2026-09-10	11.8000	12.1000	11.4500	12.1000	+20.398%	356	1,576	-44.215%
2026-09-09	10.0500	10.0500	10.0500	10.0500	+3.077%	1	1,221	-32.836%
2026-09-08	10.7000	10.7000	8.9500	9.7500	-30.851%	30	1,221	-30.769%
2026-09-03	14.4000	14.4000	14.0000	14.1000	+2.545%	55	1,211	-52.128%
2026-09-02	14.0000	14.1000	13.2000	13.7500	-2.135%	86	1,158	-50.909%
2026-09-01	13.0000	14.0500	12.4500	14.0500	+18.067%	67	1,087	-51.957%
2026-08-31	11.8000	11.9000	11.8000	11.9000	-4.800%	34	1,056	-43.277%
2026-08-28	12.5000	12.8000	12.0000	12.5000	+8.601%	10	1,039	-46.000%
2026-08-27	11.9500	11.9500	11.4000	11.5100	-4.876%	11	1,031	-41.355%
2026-08-26	12.5500	12.5500	12.1000	12.1000	-4.044%	2	1,024	-44.215%
2026-08-25	13.5000	13.5000	12.6100	12.6100	-11.509%	2	1,023	-46.471%
2026-08-24	15.2700	15.3500	14.2000	14.2500	+1.786%	90	1,023	-52.632%
2026-08-21	14.0000	14.0000	14.0000	14.0000	-4.175%	2	942	-51.786%
2026-08-20	14.8500	15.0000	14.5800	14.6100	+1.177%	8	942	-53.799%
2026-08-19	12.7200	15.1000	12.7200	14.4400	+12.813%	18	942	-53.255%
2026-08-18	12.6300	13.1500	12.6300	12.8000	+23.671%	28	928	-47.266%
2026-08-17	10.3500	10.3500	10.3500	10.3500	-21.293%	1	900	-34.783%
2026-08-14	13.0500	13.1500	13.0500	13.1500	+4.365%	3	901	-48.669%
2026-08-13	12.3000	12.7300	12.3000	12.6000	-11.268%	14	900	-46.429%
2026-08-12	16.0000	16.0000	14.1000	14.2000	-18.811%	3	900	-52.465%
2026-08-11	17.4900	17.4900	17.4900	17.4900	-12.111%	1	900	-61.407%
2026-08-10	19.9000	19.9000	19.9000	19.9000	-13.100%	1	899	-66.080%
2026-08-06	23.7500	23.7500	22.9000	22.9000	-5.058%	9	899	-70.524%
2026-08-04	25.4000	25.7500	24.1200	24.1200	-14.710%	21	903	-72.015%
2026-08-03	28.2800	28.2800	28.2800	28.2800	+3.136%	1	898	-76.132%
2026-07-31	27.7000	27.8500	27.3500	27.4200	+0.994%	106	898	-75.383%
2026-07-30	30.0000	30.1000	27.1500	27.1500	-30.385%	91	854	-75.138%
2026-07-29	40.5700	40.7700	39.0000	39.0000	+0.103%	5	848	-82.692%
2026-07-28	39.5000	41.1200	38.8000	38.9600	+6.740%	50	850	-82.675%
2026-07-27	35.6300	36.5000	35.6300	36.5000	+21.262%	5	866	-81.507%
2026-07-23	29.7500	30.2500	29.0000	30.1000	-0.496%	121	865	-77.575%
2026-07-22	30.3400	30.4500	29.6500	30.2500	+3.419%	31	781	-77.686%
2026-07-21	29.5000	29.5000	29.2000	29.2500	-10.687%	81	762	-76.923%
2026-07-20	31.8000	33.1500	31.8000	32.7500	+7.026%	155	682	-79.389%
2026-07-17	30.1500	30.6000	30.1500	30.6000	+17.874%	13	609	-77.941%
2026-07-15	27.1000	27.4000	25.9600	25.9600	-2.296%	16	611	-73.998%
2026-07-13	26.1300	26.5700	26.1300	26.5700	+18.988%	4	601	-74.595%
2026-07-09	22.6200	22.6200	22.3300	22.3300	-26.377%	2	601	-69.772%
2026-07-07	31.3000	31.3000	30.0800	30.3300	+34.800%	24	600	-77.745%
2026-07-02	21.0000	22.5000	20.9000	22.5000	+55.172%	4	592	-70.000%
2026-06-30	14.4000	15.0000	14.4000	14.5000	-20.981%	305	592	-53.448%
2026-06-26	18.3000	18.3500	18.3000	18.3500	+10.542%	10	351	-63.215%
2026-06-25	17.7000	17.9000	16.6000	16.6000	-0.955%	16	341	-59.337%
2026-06-22	16.6600	16.7600	16.5200	16.7600	-6.106%	4	328	-59.726%
2026-06-18	16.6500	17.8500	16.6500	17.8500	+5.621%	2	331	-62.185%
2026-06-17	16.9000	16.9000	16.9000	16.9000	-6.111%	10	331	-60.059%
2026-06-16	17.9800	18.0000	17.9800	18.0000	+7.463%	4	331	-62.500%
2026-06-15	17.5000	17.5400	16.7500	16.7500	-24.550%	5	333	-59.701%
2026-06-11	23.3500	23.6000	22.2000	22.2000	-14.779%	7	333	-69.595%
2026-06-10	23.3000	26.2000	23.3000	26.0500	+2.761%	10	333	-74.088%
2026-06-09	24.7000	25.3500	24.7000	25.3500	+6.289%	5	329	-73.373%
2026-06-08	24.6500	24.6500	23.8500	23.8500	-2.414%	5	328	-71.698%
2026-06-05	24.4400	24.4400	24.4400	24.4400	+22.200%	1	326	-72.381%
2026-06-03	21.1400	21.1400	20.0000	20.0000	-6.890%	9	326	-66.250%
2026-06-02	22.1600	22.1600	21.4800	21.4800	-10.871%	7	328	-68.575%
2026-06-01	24.2000	24.2000	24.1000	24.1000	+3.879%	13	328	-71.992%
2026-05-29	22.7000	23.6300	22.7000	23.2000	-2.192%	4	331	-70.905%
2026-05-26	23.7200	23.7200	23.7200	23.7200	-7.162%	1	330	-71.543%
2026-05-22	25.4000	25.5500	25.4000	25.5500	-17.421%	3	330	-73.581%
2026-05-20	30.9400	30.9400	30.9400	30.9400	-5.092%	1	329	-78.184%
2026-05-19	34.0000	34.0000	32.6000	32.6000	+13.510%	27	335	-79.294%
2026-05-18	28.7200	28.7200	28.7200	28.7200	-4.585%	1	335	-76.497%
2026-05-15	30.6000	30.9200	30.1000	30.1000	+9.216%	15	335	-77.575%
2026-05-14	27.5600	27.5600	27.5600	27.5600	-1.922%	1	338	-75.508%
2026-05-11	28.4000	28.4500	28.0700	28.1000	-3.800%	20	337	-75.979%
2026-05-08	28.8600	29.2100	28.8600	29.2100	-2.536%	6	329	-76.891%
2026-05-07	29.9700	29.9700	29.9700	29.9700	+4.425%	3	332	-77.477%
2026-05-06	28.5700	29.2300	28.3300	28.7000	-9.435%	13	334	-76.481%
2026-05-05	32.0000	32.0000	30.6900	31.6900	-14.467%	21	333	-78.700%
2026-05-04	37.0500	37.0500	37.0500	37.0500	-1.854%	10	335	-81.781%
2026-05-01	37.7500	37.7500	37.7500	37.7500	+0.936%	3	334	-82.119%
2026-04-30	40.2500	40.2500	37.4000	37.4000	-11.500%	18	334	-81.952%
2026-04-29	42.2600	42.2600	42.2600	42.2600	-2.244%	2	327	-84.027%
2026-04-28	43.2300	43.2300	43.2300	43.2300	+25.815%	1	325	-84.386%
2026-04-24	35.6000	35.6000	34.1100	34.3600	-7.410%	55	325	-80.355%
2026-04-23	35.7500	37.1100	35.7500	37.1100	+2.570%	16	324	-81.811%
2026-04-22	37.7400	37.7400	36.1800	36.1800	-5.114%	131	320	-81.343%
2026-04-21	37.1200	38.1300	37.1200	38.1300	+3.054%	17	213	-82.297%
2026-04-20	36.3000	37.1000	36.3000	37.0000	+2.210%	69	213	-81.757%
2026-04-17	36.2000	36.2000	36.2000	36.2000	-3.338%	3	174	-81.354%
2026-04-15	37.5500	37.5500	37.4500	37.4500	+4.172%	2	174	-81.976%
2026-04-14	36.3400	36.3400	35.9500	35.9500	-6.502%	4	174	-81.224%
2026-04-13	38.5000	38.5000	38.4500	38.4500	-0.389%	2	175	-82.445%
2026-04-10	38.6000	39.5400	38.6000	38.6000	-7.456%	20	174	-82.513%
2026-04-09	40.6000	41.7100	40.6000	41.7100	-4.225%	2	164	-83.817%
2026-04-08	43.9000	43.9000	43.5500	43.5500	-18.750%	20	164	-84.501%
2026-04-01	53.6000	53.6000	53.6000	53.6000	-16.576%	5	158	-87.407%
2026-03-30	64.2500	64.2500	64.2500	64.2500	+7.352%	1	153	-89.494%
2026-03-27	60.0500	60.0500	59.8500	59.8500	+4.908%	4	152	-88.722%
2026-03-26	56.8500	57.0500	56.8500	57.0500	-4.503%	11	149	-88.168%
2026-03-13	59.7400	59.7400	59.7400	59.7400	-10.783%	1	142	-88.701%
2026-03-06	66.9600	66.9600	66.9600	66.9600	+10.259%	1	147	-89.919%
2026-03-05	60.0000	60.7300	60.0000	60.7300	+10.418%	3	148	-88.885%
2026-03-04	55.0000	55.0000	55.0000	55.0000	-2.827%	2	147	-87.727%
2026-03-03	56.6000	56.6000	56.6000	56.6000	+13.883%	3	146	-88.074%
2026-02-27	51.0000	51.0000	49.7000	49.7000	+12.215%	5	146	-86.419%
2026-02-25	44.2900	44.2900	44.2900	44.2900	-1.926%	1	143	-84.760%
2026-02-24	45.1700	45.1700	45.1600	45.1600	-4.017%	8	143	-85.053%
2026-02-20	47.0500	47.0500	47.0500	47.0500	-1.259%	1	136	-85.654%
2026-02-18	47.6500	47.6500	47.6500	47.6500	-7.024%	1	137	-85.834%
2026-02-13	51.2500	51.2500	51.2500	51.2500	+2.010%	10	136	-86.829%
2026-02-12	50.2400	50.2400	50.2400	50.2400	-0.416%	1	136	-86.564%
2026-02-11	51.4300	51.4300	50.4500	50.4500	-15.565%	12	135	-86.620%
2026-02-05	59.7500	59.7500	59.7500	59.7500	+23.069%	1	124	-88.703%
2026-02-03	45.0200	48.5500	45.0200	48.5500	+3.518%	2	124	-86.097%
2026-01-30	46.2400	46.9000	46.2400	46.9000	+1.957%	3	123	-85.608%
2026-01-29	45.5000	46.9500	45.1100	46.0000	-3.199%	43	123	-85.326%
2026-01-28	46.4000	47.6200	46.4000	47.5200	-2.222%	7	90	-85.795%
2026-01-27	48.6000	48.6000	48.6000	48.6000	-9.967%	1	86	-86.111%
2026-01-26	53.9800	53.9800	53.9800	53.9800	+3.410%	20	86	-87.495%
2026-01-21	52.3000	52.3500	52.2000	52.2000	-2.848%	16	66	-87.069%
2026-01-20	53.5600	53.7300	53.5600	53.7300	-1.322%	38	50	-87.437%
2026-01-13	54.4000	54.4500	54.4000	54.4500	-11.535%	2	12	-87.603%
2026-01-07	61.5000	61.7000	61.4000	61.5500	-29.439%	9	10	-89.033%
2025-11-04	87.5000	87.5000	87.2300	87.2300	0.000%	2	1	-92.262%