Dark

LRCX20261218P250
LRCX Dec 18 2026 250.00 Put (LRCX261218P00250000)
option OPRA

EOD

Sep 29, 2026

8.60-12.690%(-1.25)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.1700	8.6000	7.1600	8.6000	-12.690%	40	1,502	0.000%
2026-09-28	9.4900	9.9200	9.4500	9.8500	+3.684%	80	1,494	-12.690%
2026-09-25	10.9000	10.9000	9.3000	9.5000	-20.168%	92	1,432	-9.474%
2026-09-24	12.0000	12.9000	11.7000	11.9000	+3.659%	61	1,408	-27.731%
2026-09-23	11.5500	12.5000	11.2000	11.4800	+2.317%	83	1,361	-25.087%
2026-09-22	13.2000	13.2000	11.0000	11.2200	-13.626%	34	1,347	-23.351%
2026-09-21	14.3000	14.4000	12.5700	12.9900	-22.679%	57	1,345	-33.795%
2026-09-18	18.5300	18.5300	16.5000	16.8000	-18.248%	88	1,348	-48.810%
2026-09-17	19.4200	21.1000	19.2700	20.5500	-3.066%	19	1,287	-58.151%
2026-09-16	19.5600	22.0500	19.5500	21.2000	+1.193%	67	1,290	-59.434%
2026-09-15	20.7400	22.5600	20.7400	20.9500	+3.867%	87	1,270	-58.950%
2026-09-14	20.0900	21.8500	18.9000	20.1700	+32.697%	121	1,220	-57.362%
2026-09-11	14.8500	15.4700	13.8500	15.2000	+2.703%	36	1,244	-43.421%
2026-09-10	13.9500	14.9500	13.9500	14.8000	+19.355%	18	1,214	-41.892%
2026-09-09	12.5500	13.1000	12.4000	12.4000	+0.813%	6	1,204	-30.645%
2026-09-08	14.2000	14.2000	12.0000	12.3000	-13.380%	123	1,201	-30.081%
2026-09-04	13.8000	14.7400	13.4000	14.2000	-14.458%	67	1,040	-39.437%
2026-09-03	19.2000	19.2000	16.6000	16.6000	-4.323%	19	1,040	-48.193%
2026-09-02	17.4500	17.4500	17.0500	17.3500	+4.518%	29	1,029	-50.432%
2026-09-01	16.4000	16.6000	15.5500	16.6000	+9.571%	34	1,008	-48.193%
2026-08-31	15.2500	15.7500	15.0000	15.1500	-4.717%	12	1,003	-43.234%
2026-08-28	14.1000	15.9000	13.8000	15.9000	+6.711%	15	996	-45.912%
2026-08-26	15.7500	15.8200	14.9000	14.9000	-3.247%	233	990	-42.282%
2026-08-25	14.9500	16.5000	14.9500	15.4000	-9.145%	13	925	-44.156%
2026-08-24	18.7000	18.9000	16.9500	16.9500	-0.294%	48	923	-49.263%
2026-08-21	17.6500	17.6500	17.0000	17.0000	-3.409%	31	882	-49.412%
2026-08-20	17.3500	17.9000	17.2000	17.6000	-3.244%	29	858	-51.136%
2026-08-19	16.0000	18.4500	16.0000	18.1900	+16.304%	47	842	-52.721%
2026-08-18	15.0200	16.0000	15.0200	15.6400	+16.716%	35	824	-45.013%
2026-08-17	13.4000	13.4000	13.4000	13.4000	-14.812%	1	817	-35.821%
2026-08-14	14.7700	16.1000	14.7700	15.7300	+7.007%	18	817	-45.327%
2026-08-13	15.7600	15.7600	14.7000	14.7000	-13.018%	17	808	-41.497%
2026-08-12	18.0000	18.0000	16.5000	16.9000	-18.554%	8	808	-49.112%
2026-08-11	20.8500	20.8500	20.6500	20.7500	-9.428%	5	806	-58.554%
2026-08-10	23.8000	23.8000	22.9100	22.9100	-8.397%	24	806	-62.462%
2026-08-07	25.0300	25.0300	24.7900	25.0100	-5.623%	15	808	-65.614%
2026-08-06	28.5200	28.5200	26.4600	26.5000	-7.730%	6	811	-67.547%
2026-08-05	29.5200	29.5200	28.7200	28.7200	+0.772%	3	811	-70.056%
2026-08-04	29.1500	29.4500	28.5000	28.5000	-14.027%	8	809	-69.825%
2026-08-03	33.1500	33.1500	33.1500	33.1500	+4.541%	1	814	-74.057%
2026-07-31	30.8000	31.7100	30.8000	31.7100	-7.954%	3	813	-72.879%
2026-07-30	33.0000	34.5000	31.4000	34.4500	-27.290%	180	812	-75.036%
2026-07-29	49.1500	49.1500	47.0000	47.3800	+8.844%	5	810	-81.849%
2026-07-28	44.9900	47.8500	43.5000	43.5300	+10.147%	11	811	-80.244%
2026-07-27	37.6100	40.9100	37.5800	39.5200	+7.537%	10	812	-78.239%
2026-07-24	33.8000	36.7500	33.5000	36.7500	+9.538%	45	812	-76.599%
2026-07-23	33.6000	34.1500	33.0500	33.5500	-0.593%	111	850	-74.367%
2026-07-22	34.3500	34.3500	33.7500	33.7500	-0.881%	3	819	-74.519%
2026-07-21	33.6000	34.2000	33.6000	34.0500	-9.466%	106	821	-74.743%
2026-07-20	35.6100	37.6100	35.6100	37.6100	+14.490%	24	757	-77.134%
2026-07-17	32.5800	32.8500	32.5800	32.8500	+7.705%	10	758	-73.820%
2026-07-16	30.3500	30.5000	30.3500	30.5000	+0.860%	2	758	-71.803%
2026-07-15	29.0000	30.2400	29.0000	30.2400	+10.891%	8	758	-71.561%
2026-07-14	27.2700	27.2700	27.2700	27.2700	-9.881%	1	752	-68.464%
2026-07-13	30.2600	30.3500	29.7700	30.2600	+14.275%	19	751	-71.580%
2026-07-10	28.5000	28.5000	26.4800	26.4800	+2.995%	6	745	-67.523%
2026-07-09	25.7400	25.7400	25.7100	25.7100	-17.198%	4	744	-66.550%
2026-07-08	31.2200	31.2200	31.0000	31.0500	-9.660%	8	742	-72.303%
2026-07-07	33.8600	35.1000	33.8600	34.3700	+20.596%	76	740	-74.978%
2026-07-06	28.5000	28.5000	28.5000	28.5000	+1.243%	1	718	-69.825%
2026-07-02	24.0000	28.1500	23.9500	28.1500	+34.048%	14	708	-69.449%
2026-07-01	20.3000	21.0000	20.3000	21.0000	+27.273%	5	708	-59.048%
2026-06-30	17.8400	17.8400	16.5000	16.5000	-10.082%	6	707	-47.879%
2026-06-29	18.2500	18.3500	18.2500	18.3500	-13.033%	2	709	-53.134%
2026-06-26	21.2000	21.2000	21.1000	21.1000	+10.183%	2	709	-59.242%
2026-06-25	17.4500	19.8800	17.4500	19.1500	-11.343%	24	709	-55.091%
2026-06-24	21.6000	21.6000	21.6000	21.6000	-2.790%	1	720	-60.185%
2026-06-23	22.2000	22.6000	20.2000	22.2200	+14.477%	4	720	-61.296%
2026-06-22	19.4200	19.4200	19.4100	19.4100	-8.659%	22	718	-55.693%
2026-06-18	21.2500	21.2500	21.2500	21.2500	+10.218%	3	696	-59.529%
2026-06-17	18.8700	19.4500	18.8200	19.2800	-7.927%	11	696	-55.394%
2026-06-16	19.4500	21.1900	19.3500	20.9400	+2.899%	9	696	-58.930%
2026-06-15	20.3000	20.3500	20.3000	20.3500	-12.284%	17	691	-57.740%
2026-06-12	23.2000	23.2000	23.2000	23.2000	-5.306%	15	697	-62.931%
2026-06-11	26.6000	26.7500	24.5000	24.5000	-16.096%	14	712	-64.898%
2026-06-10	26.1500	29.7500	26.1500	29.2000	-0.171%	32	708	-70.548%
2026-06-09	25.1000	29.2500	25.0000	29.2500	+9.346%	19	688	-70.598%
2026-06-08	27.5000	27.5500	26.7500	26.7500	-6.140%	28	683	-67.850%
2026-06-05	28.5000	28.5000	28.5000	28.5000	+15.854%	10	672	-69.825%
2026-06-04	25.5500	25.5500	24.6000	24.6000	+2.671%	5	672	-65.041%
2026-06-03	23.9800	23.9900	23.9600	23.9600	-4.504%	4	668	-64.107%
2026-06-02	25.0900	25.0900	25.0900	25.0900	-8.095%	1	667	-65.723%
2026-06-01	27.6000	27.6000	27.2500	27.3000	+2.094%	3	666	-68.498%
2026-05-28	27.3300	27.3300	26.7400	26.7400	-4.295%	3	665	-67.838%
2026-05-27	27.9400	27.9400	27.9400	27.9400	+7.379%	82	667	-69.220%
2026-05-26	27.5000	27.5000	26.0200	26.0200	-10.430%	2	585	-66.949%
2026-05-22	29.0300	29.0500	28.8900	29.0500	-22.533%	4	585	-70.396%
2026-05-19	37.5000	37.5000	37.5000	37.5000	+6.172%	2	582	-77.067%
2026-05-18	33.1500	35.3500	33.1500	35.3200	+2.377%	442	580	-75.651%
2026-05-15	35.0000	35.0000	34.5000	34.5000	+9.524%	12	580	-75.072%
2026-05-14	32.2500	32.2500	31.5000	31.5000	-5.830%	17	145	-72.698%
2026-05-13	33.5000	33.5000	33.4500	33.4500	-3.324%	2	144	-74.290%
2026-05-12	34.9000	34.9000	34.6000	34.6000	+6.790%	4	144	-75.145%
2026-05-11	32.4000	32.4000	32.4000	32.4000	-0.766%	3	144	-73.457%
2026-05-08	32.6500	32.6500	32.6500	32.6500	-5.060%	10	140	-73.660%
2026-05-07	34.3200	34.3900	34.3200	34.3900	+5.491%	2	130	-74.993%
2026-05-06	32.3500	32.6000	32.3500	32.6000	-9.695%	12	130	-73.620%
2026-05-05	35.9000	36.1300	35.9000	36.1000	-13.012%	8	130	-76.177%
2026-05-04	42.1500	42.1500	41.5000	41.5000	-1.659%	22	131	-79.277%
2026-05-01	42.7500	42.7800	41.8300	42.2000	-7.048%	35	107	-79.621%
2026-04-30	45.4000	45.4000	45.4000	45.4000	-5.318%	2	107	-81.057%
2026-04-28	48.5500	48.5500	47.9500	47.9500	+13.170%	7	107	-82.065%
2026-04-27	43.3000	43.4500	42.3700	42.3700	+11.647%	58	105	-79.703%
2026-04-24	38.0400	38.0400	37.9500	37.9500	-11.744%	2	52	-77.339%
2026-04-23	43.0000	43.0000	43.0000	43.0000	+4.623%	1	51	-80.000%
2026-04-22	42.2000	42.2000	41.1000	41.1000	-7.223%	3	52	-79.075%
2026-04-15	44.3000	44.3000	44.3000	44.3000	+7.005%	4	51	-80.587%
2026-04-14	41.4500	41.4500	41.4000	41.4000	-18.504%	2	48	-79.227%
2026-04-08	50.8000	50.8000	50.8000	50.8000	-15.964%	5	47	-83.071%
2026-04-01	60.3000	60.4500	60.3000	60.4500	+6.897%	2	47	-85.773%
2026-03-25	56.0600	56.5500	54.7000	56.5500	-10.052%	20	47	-84.792%
2026-03-03	62.8700	62.8700	62.8700	62.8700	+13.177%	10	48	-86.321%
2026-02-27	55.5500	55.5500	55.5500	55.5500	-2.235%	10	48	-84.518%
2026-02-26	55.5500	56.8200	55.5500	56.8200	+14.603%	21	48	-84.864%
2026-02-25	49.5800	49.5800	49.5800	49.5800	-6.382%	1	56	-82.654%
2026-02-24	52.9600	52.9600	52.9600	52.9600	+1.846%	1	56	-83.761%
2026-02-23	52.0000	52.0000	52.0000	52.0000	-1.310%	1	55	-83.462%
2026-02-20	52.6900	52.6900	52.6900	52.6900	-7.318%	20	54	-83.678%
2026-02-17	58.8000	58.8000	56.7500	56.8500	-2.320%	24	34	-84.872%
2026-02-12	58.1500	58.2000	58.1500	58.2000	-12.217%	2	25	-85.223%
2026-02-05	66.3000	66.3000	66.3000	66.3000	+17.283%	1	24	-87.029%
2026-02-03	56.5300	56.5300	56.5300	56.5300	+5.466%	1	24	-84.787%
2026-02-02	54.5800	54.5800	53.5000	53.6000	+2.761%	20	24	-83.955%
2026-01-29	52.3400	52.3400	52.1600	52.1600	-1.585%	2	6	-83.512%
2026-01-28	53.4400	53.4400	53.0000	53.0000	-12.972%	4	6	-83.774%
2026-01-13	60.7500	60.9000	60.7500	60.9000	0.000%	2	2	-85.878%