Dark

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

EOD

Aug 13, 2026

14.70-13.018%(-2.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.7600	15.7600	14.7000	14.7000	-13.018%	17	808	0.000%
2026-08-12	18.0000	18.0000	16.5000	16.9000	-18.554%	8	808	-13.018%
2026-08-11	20.8500	20.8500	20.6500	20.7500	-9.428%	5	806	-29.157%
2026-08-10	23.8000	23.8000	22.9100	22.9100	-8.397%	24	806	-35.836%
2026-08-07	25.0300	25.0300	24.7900	25.0100	-5.623%	15	808	-41.224%
2026-08-06	28.5200	28.5200	26.4600	26.5000	-7.730%	6	811	-44.528%
2026-08-05	29.5200	29.5200	28.7200	28.7200	+0.772%	3	811	-48.816%
2026-08-04	29.1500	29.4500	28.5000	28.5000	-14.027%	8	809	-48.421%
2026-08-03	33.1500	33.1500	33.1500	33.1500	+4.541%	1	814	-55.656%
2026-07-31	30.8000	31.7100	30.8000	31.7100	-7.954%	3	813	-53.642%
2026-07-30	33.0000	34.5000	31.4000	34.4500	-27.290%	180	812	-57.329%
2026-07-29	49.1500	49.1500	47.0000	47.3800	+8.844%	5	810	-68.974%
2026-07-28	44.9900	47.8500	43.5000	43.5300	+10.147%	11	811	-66.230%
2026-07-27	37.6100	40.9100	37.5800	39.5200	+7.537%	10	812	-62.804%
2026-07-24	33.8000	36.7500	33.5000	36.7500	+9.538%	45	812	-60.000%
2026-07-23	33.6000	34.1500	33.0500	33.5500	-0.593%	111	850	-56.185%
2026-07-22	34.3500	34.3500	33.7500	33.7500	-0.881%	3	819	-56.444%
2026-07-21	33.6000	34.2000	33.6000	34.0500	-9.466%	106	821	-56.828%
2026-07-20	35.6100	37.6100	35.6100	37.6100	+14.490%	24	757	-60.915%
2026-07-17	32.5800	32.8500	32.5800	32.8500	+7.705%	10	758	-55.251%
2026-07-16	30.3500	30.5000	30.3500	30.5000	+0.860%	2	758	-51.803%
2026-07-15	29.0000	30.2400	29.0000	30.2400	+10.891%	8	758	-51.389%
2026-07-14	27.2700	27.2700	27.2700	27.2700	-9.881%	1	752	-46.095%
2026-07-13	30.2600	30.3500	29.7700	30.2600	+14.275%	19	751	-51.421%
2026-07-10	28.5000	28.5000	26.4800	26.4800	+2.995%	6	745	-44.486%
2026-07-09	25.7400	25.7400	25.7100	25.7100	-17.198%	4	744	-42.824%
2026-07-08	31.2200	31.2200	31.0000	31.0500	-9.660%	8	742	-52.657%
2026-07-07	33.8600	35.1000	33.8600	34.3700	+20.596%	76	740	-57.230%
2026-07-06	28.5000	28.5000	28.5000	28.5000	+1.243%	1	718	-48.421%
2026-07-02	24.0000	28.1500	23.9500	28.1500	+34.048%	14	708	-47.780%
2026-07-01	20.3000	21.0000	20.3000	21.0000	+27.273%	5	708	-30.000%
2026-06-30	17.8400	17.8400	16.5000	16.5000	-10.082%	6	707	-10.909%
2026-06-29	18.2500	18.3500	18.2500	18.3500	-13.033%	2	709	-19.891%
2026-06-26	21.2000	21.2000	21.1000	21.1000	+10.183%	2	709	-30.332%
2026-06-25	17.4500	19.8800	17.4500	19.1500	-11.343%	24	709	-23.238%
2026-06-24	21.6000	21.6000	21.6000	21.6000	-2.790%	1	720	-31.944%
2026-06-23	22.2000	22.6000	20.2000	22.2200	+14.477%	4	720	-33.843%
2026-06-22	19.4200	19.4200	19.4100	19.4100	-8.659%	22	718	-24.266%
2026-06-18	21.2500	21.2500	21.2500	21.2500	+10.218%	3	696	-30.824%
2026-06-17	18.8700	19.4500	18.8200	19.2800	-7.927%	11	696	-23.755%
2026-06-16	19.4500	21.1900	19.3500	20.9400	+2.899%	9	696	-29.799%
2026-06-15	20.3000	20.3500	20.3000	20.3500	-12.284%	17	691	-27.764%
2026-06-12	23.2000	23.2000	23.2000	23.2000	-5.306%	15	697	-36.638%
2026-06-11	26.6000	26.7500	24.5000	24.5000	-16.096%	14	712	-40.000%
2026-06-10	26.1500	29.7500	26.1500	29.2000	-0.171%	32	708	-49.658%
2026-06-09	25.1000	29.2500	25.0000	29.2500	+9.346%	19	688	-49.744%
2026-06-08	27.5000	27.5500	26.7500	26.7500	-6.140%	28	683	-45.047%
2026-06-05	28.5000	28.5000	28.5000	28.5000	+15.854%	10	672	-48.421%
2026-06-04	25.5500	25.5500	24.6000	24.6000	+2.671%	5	672	-40.244%
2026-06-03	23.9800	23.9900	23.9600	23.9600	-4.504%	4	668	-38.648%
2026-06-02	25.0900	25.0900	25.0900	25.0900	-8.095%	1	667	-41.411%
2026-06-01	27.6000	27.6000	27.2500	27.3000	+2.094%	3	666	-46.154%
2026-05-28	27.3300	27.3300	26.7400	26.7400	-4.295%	3	665	-45.026%
2026-05-27	27.9400	27.9400	27.9400	27.9400	+7.379%	82	667	-47.387%
2026-05-26	27.5000	27.5000	26.0200	26.0200	-10.430%	2	585	-43.505%
2026-05-22	29.0300	29.0500	28.8900	29.0500	-22.533%	4	585	-49.398%
2026-05-19	37.5000	37.5000	37.5000	37.5000	+6.172%	2	582	-60.800%
2026-05-18	33.1500	35.3500	33.1500	35.3200	+2.377%	442	580	-58.381%
2026-05-15	35.0000	35.0000	34.5000	34.5000	+9.524%	12	580	-57.391%
2026-05-14	32.2500	32.2500	31.5000	31.5000	-5.830%	17	145	-53.333%
2026-05-13	33.5000	33.5000	33.4500	33.4500	-3.324%	2	144	-56.054%
2026-05-12	34.9000	34.9000	34.6000	34.6000	+6.790%	4	144	-57.514%
2026-05-11	32.4000	32.4000	32.4000	32.4000	-0.766%	3	144	-54.630%
2026-05-08	32.6500	32.6500	32.6500	32.6500	-5.060%	10	140	-54.977%
2026-05-07	34.3200	34.3900	34.3200	34.3900	+5.491%	2	130	-57.255%
2026-05-06	32.3500	32.6000	32.3500	32.6000	-9.695%	12	130	-54.908%
2026-05-05	35.9000	36.1300	35.9000	36.1000	-13.012%	8	130	-59.280%
2026-05-04	42.1500	42.1500	41.5000	41.5000	-1.659%	22	131	-64.578%
2026-05-01	42.7500	42.7800	41.8300	42.2000	-7.048%	35	107	-65.166%
2026-04-30	45.4000	45.4000	45.4000	45.4000	-5.318%	2	107	-67.621%
2026-04-28	48.5500	48.5500	47.9500	47.9500	+13.170%	7	107	-69.343%
2026-04-27	43.3000	43.4500	42.3700	42.3700	+11.647%	58	105	-65.306%
2026-04-24	38.0400	38.0400	37.9500	37.9500	-11.744%	2	52	-61.265%
2026-04-23	43.0000	43.0000	43.0000	43.0000	+4.623%	1	51	-65.814%
2026-04-22	42.2000	42.2000	41.1000	41.1000	-7.223%	3	52	-64.234%
2026-04-15	44.3000	44.3000	44.3000	44.3000	+7.005%	4	51	-66.817%
2026-04-14	41.4500	41.4500	41.4000	41.4000	-18.504%	2	48	-64.493%
2026-04-08	50.8000	50.8000	50.8000	50.8000	-15.964%	5	47	-71.063%
2026-04-01	60.3000	60.4500	60.3000	60.4500	+6.897%	2	47	-75.682%
2026-03-25	56.0600	56.5500	54.7000	56.5500	-10.052%	20	47	-74.005%
2026-03-03	62.8700	62.8700	62.8700	62.8700	+13.177%	10	48	-76.618%
2026-02-27	55.5500	55.5500	55.5500	55.5500	-2.235%	10	48	-73.537%
2026-02-26	55.5500	56.8200	55.5500	56.8200	+14.603%	21	48	-74.129%
2026-02-25	49.5800	49.5800	49.5800	49.5800	-6.382%	1	56	-70.351%
2026-02-24	52.9600	52.9600	52.9600	52.9600	+1.846%	1	56	-72.243%
2026-02-23	52.0000	52.0000	52.0000	52.0000	-1.310%	1	55	-71.731%
2026-02-20	52.6900	52.6900	52.6900	52.6900	-7.318%	20	54	-72.101%
2026-02-17	58.8000	58.8000	56.7500	56.8500	-2.320%	24	34	-74.142%
2026-02-12	58.1500	58.2000	58.1500	58.2000	-12.217%	2	25	-74.742%
2026-02-05	66.3000	66.3000	66.3000	66.3000	+17.283%	1	24	-77.828%
2026-02-03	56.5300	56.5300	56.5300	56.5300	+5.466%	1	24	-73.996%
2026-02-02	54.5800	54.5800	53.5000	53.6000	+2.761%	20	24	-72.575%
2026-01-29	52.3400	52.3400	52.1600	52.1600	-1.585%	2	6	-71.817%
2026-01-28	53.4400	53.4400	53.0000	53.0000	-12.972%	4	6	-72.264%
2026-01-13	60.7500	60.9000	60.7500	60.9000	0.000%	2	2	-75.862%