Dark

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

EOD

Aug 13, 2026

12.60-11.268%(-1.60)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.3000	12.7300	12.3000	12.6000	-11.268%	14	900	0.000%
2026-08-12	16.0000	16.0000	14.1000	14.2000	-18.811%	3	900	-11.268%
2026-08-11	17.4900	17.4900	17.4900	17.4900	-12.111%	1	900	-27.959%
2026-08-10	19.9000	19.9000	19.9000	19.9000	-13.100%	1	899	-36.683%
2026-08-06	23.7500	23.7500	22.9000	22.9000	-5.058%	9	899	-44.978%
2026-08-04	25.4000	25.7500	24.1200	24.1200	-14.710%	21	903	-47.761%
2026-08-03	28.2800	28.2800	28.2800	28.2800	+3.136%	1	898	-55.446%
2026-07-31	27.7000	27.8500	27.3500	27.4200	+0.994%	106	898	-54.048%
2026-07-30	30.0000	30.1000	27.1500	27.1500	-30.385%	91	854	-53.591%
2026-07-29	40.5700	40.7700	39.0000	39.0000	+0.103%	5	848	-67.692%
2026-07-28	39.5000	41.1200	38.8000	38.9600	+6.740%	50	850	-67.659%
2026-07-27	35.6300	36.5000	35.6300	36.5000	+21.262%	5	866	-65.479%
2026-07-23	29.7500	30.2500	29.0000	30.1000	-0.496%	121	865	-58.140%
2026-07-22	30.3400	30.4500	29.6500	30.2500	+3.419%	31	781	-58.347%
2026-07-21	29.5000	29.5000	29.2000	29.2500	-10.687%	81	762	-56.923%
2026-07-20	31.8000	33.1500	31.8000	32.7500	+7.026%	155	682	-61.527%
2026-07-17	30.1500	30.6000	30.1500	30.6000	+17.874%	13	609	-58.824%
2026-07-15	27.1000	27.4000	25.9600	25.9600	-2.296%	16	611	-51.464%
2026-07-13	26.1300	26.5700	26.1300	26.5700	+18.988%	4	601	-52.578%
2026-07-09	22.6200	22.6200	22.3300	22.3300	-26.377%	2	601	-43.574%
2026-07-07	31.3000	31.3000	30.0800	30.3300	+34.800%	24	600	-58.457%
2026-07-02	21.0000	22.5000	20.9000	22.5000	+55.172%	4	592	-44.000%
2026-06-30	14.4000	15.0000	14.4000	14.5000	-20.981%	305	592	-13.103%
2026-06-26	18.3000	18.3500	18.3000	18.3500	+10.542%	10	351	-31.335%
2026-06-25	17.7000	17.9000	16.6000	16.6000	-0.955%	16	341	-24.096%
2026-06-22	16.6600	16.7600	16.5200	16.7600	-6.106%	4	328	-24.821%
2026-06-18	16.6500	17.8500	16.6500	17.8500	+5.621%	2	331	-29.412%
2026-06-17	16.9000	16.9000	16.9000	16.9000	-6.111%	10	331	-25.444%
2026-06-16	17.9800	18.0000	17.9800	18.0000	+7.463%	4	331	-30.000%
2026-06-15	17.5000	17.5400	16.7500	16.7500	-24.550%	5	333	-24.776%
2026-06-11	23.3500	23.6000	22.2000	22.2000	-14.779%	7	333	-43.243%
2026-06-10	23.3000	26.2000	23.3000	26.0500	+2.761%	10	333	-51.631%
2026-06-09	24.7000	25.3500	24.7000	25.3500	+6.289%	5	329	-50.296%
2026-06-08	24.6500	24.6500	23.8500	23.8500	-2.414%	5	328	-47.170%
2026-06-05	24.4400	24.4400	24.4400	24.4400	+22.200%	1	326	-48.445%
2026-06-03	21.1400	21.1400	20.0000	20.0000	-6.890%	9	326	-37.000%
2026-06-02	22.1600	22.1600	21.4800	21.4800	-10.871%	7	328	-41.341%
2026-06-01	24.2000	24.2000	24.1000	24.1000	+3.879%	13	328	-47.718%
2026-05-29	22.7000	23.6300	22.7000	23.2000	-2.192%	4	331	-45.690%
2026-05-26	23.7200	23.7200	23.7200	23.7200	-7.162%	1	330	-46.880%
2026-05-22	25.4000	25.5500	25.4000	25.5500	-17.421%	3	330	-50.685%
2026-05-20	30.9400	30.9400	30.9400	30.9400	-5.092%	1	329	-59.276%
2026-05-19	34.0000	34.0000	32.6000	32.6000	+13.510%	27	335	-61.350%
2026-05-18	28.7200	28.7200	28.7200	28.7200	-4.585%	1	335	-56.128%
2026-05-15	30.6000	30.9200	30.1000	30.1000	+9.216%	15	335	-58.140%
2026-05-14	27.5600	27.5600	27.5600	27.5600	-1.922%	1	338	-54.282%
2026-05-11	28.4000	28.4500	28.0700	28.1000	-3.800%	20	337	-55.160%
2026-05-08	28.8600	29.2100	28.8600	29.2100	-2.536%	6	329	-56.864%
2026-05-07	29.9700	29.9700	29.9700	29.9700	+4.425%	3	332	-57.958%
2026-05-06	28.5700	29.2300	28.3300	28.7000	-9.435%	13	334	-56.098%
2026-05-05	32.0000	32.0000	30.6900	31.6900	-14.467%	21	333	-60.240%
2026-05-04	37.0500	37.0500	37.0500	37.0500	-1.854%	10	335	-65.992%
2026-05-01	37.7500	37.7500	37.7500	37.7500	+0.936%	3	334	-66.623%
2026-04-30	40.2500	40.2500	37.4000	37.4000	-11.500%	18	334	-66.310%
2026-04-29	42.2600	42.2600	42.2600	42.2600	-2.244%	2	327	-70.185%
2026-04-28	43.2300	43.2300	43.2300	43.2300	+25.815%	1	325	-70.854%
2026-04-24	35.6000	35.6000	34.1100	34.3600	-7.410%	55	325	-63.329%
2026-04-23	35.7500	37.1100	35.7500	37.1100	+2.570%	16	324	-66.047%
2026-04-22	37.7400	37.7400	36.1800	36.1800	-5.114%	131	320	-65.174%
2026-04-21	37.1200	38.1300	37.1200	38.1300	+3.054%	17	213	-66.955%
2026-04-20	36.3000	37.1000	36.3000	37.0000	+2.210%	69	213	-65.946%
2026-04-17	36.2000	36.2000	36.2000	36.2000	-3.338%	3	174	-65.193%
2026-04-15	37.5500	37.5500	37.4500	37.4500	+4.172%	2	174	-66.355%
2026-04-14	36.3400	36.3400	35.9500	35.9500	-6.502%	4	174	-64.951%
2026-04-13	38.5000	38.5000	38.4500	38.4500	-0.389%	2	175	-67.230%
2026-04-10	38.6000	39.5400	38.6000	38.6000	-7.456%	20	174	-67.358%
2026-04-09	40.6000	41.7100	40.6000	41.7100	-4.225%	2	164	-69.791%
2026-04-08	43.9000	43.9000	43.5500	43.5500	-18.750%	20	164	-71.068%
2026-04-01	53.6000	53.6000	53.6000	53.6000	-16.576%	5	158	-76.493%
2026-03-30	64.2500	64.2500	64.2500	64.2500	+7.352%	1	153	-80.389%
2026-03-27	60.0500	60.0500	59.8500	59.8500	+4.908%	4	152	-78.947%
2026-03-26	56.8500	57.0500	56.8500	57.0500	-4.503%	11	149	-77.914%
2026-03-13	59.7400	59.7400	59.7400	59.7400	-10.783%	1	142	-78.909%
2026-03-06	66.9600	66.9600	66.9600	66.9600	+10.259%	1	147	-81.183%
2026-03-05	60.0000	60.7300	60.0000	60.7300	+10.418%	3	148	-79.252%
2026-03-04	55.0000	55.0000	55.0000	55.0000	-2.827%	2	147	-77.091%
2026-03-03	56.6000	56.6000	56.6000	56.6000	+13.883%	3	146	-77.739%
2026-02-27	51.0000	51.0000	49.7000	49.7000	+12.215%	5	146	-74.648%
2026-02-25	44.2900	44.2900	44.2900	44.2900	-1.926%	1	143	-71.551%
2026-02-24	45.1700	45.1700	45.1600	45.1600	-4.017%	8	143	-72.099%
2026-02-20	47.0500	47.0500	47.0500	47.0500	-1.259%	1	136	-73.220%
2026-02-18	47.6500	47.6500	47.6500	47.6500	-7.024%	1	137	-73.557%
2026-02-13	51.2500	51.2500	51.2500	51.2500	+2.010%	10	136	-75.415%
2026-02-12	50.2400	50.2400	50.2400	50.2400	-0.416%	1	136	-74.920%
2026-02-11	51.4300	51.4300	50.4500	50.4500	-15.565%	12	135	-75.025%
2026-02-05	59.7500	59.7500	59.7500	59.7500	+23.069%	1	124	-78.912%
2026-02-03	45.0200	48.5500	45.0200	48.5500	+3.518%	2	124	-74.047%
2026-01-30	46.2400	46.9000	46.2400	46.9000	+1.957%	3	123	-73.134%
2026-01-29	45.5000	46.9500	45.1100	46.0000	-3.199%	43	123	-72.609%
2026-01-28	46.4000	47.6200	46.4000	47.5200	-2.222%	7	90	-73.485%
2026-01-27	48.6000	48.6000	48.6000	48.6000	-9.967%	1	86	-74.074%
2026-01-26	53.9800	53.9800	53.9800	53.9800	+3.410%	20	86	-76.658%
2026-01-21	52.3000	52.3500	52.2000	52.2000	-2.848%	16	66	-75.862%
2026-01-20	53.5600	53.7300	53.5600	53.7300	-1.322%	38	50	-76.549%
2026-01-13	54.4000	54.4500	54.4000	54.4500	-11.535%	2	12	-76.860%
2026-01-07	61.5000	61.7000	61.4000	61.5500	-29.439%	9	10	-79.529%
2025-11-04	87.5000	87.5000	87.2300	87.2300	0.000%	2	1	-85.555%