Dark

LRCX20261218P260
LRCX Dec 18 2026 260.00 Put (LRCX261218P00260000)
option OPRA

EOD

Sep 29, 2026

10.62-11.500%(-1.38)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.6000	10.8000	9.3500	10.6200	-11.500%	33	1,067	0.000%
2026-09-28	12.2300	13.5000	11.9000	12.0000	-2.439%	9	1,061	-11.500%
2026-09-25	12.5000	12.8200	11.8500	12.3000	-15.696%	62	1,057	-13.659%
2026-09-24	15.5500	15.6000	14.3500	14.5900	+1.249%	63	1,054	-27.210%
2026-09-23	15.5500	15.5500	14.3400	14.4100	+0.418%	29	1,040	-26.301%
2026-09-22	15.1000	15.4500	14.1300	14.3500	-9.748%	152	1,020	-25.993%
2026-09-21	17.7800	17.9500	15.9000	15.9000	-22.628%	42	1,001	-33.208%
2026-09-18	22.9000	22.9000	20.5500	20.5500	-17.635%	138	1,001	-48.321%
2026-09-17	22.3300	25.7500	22.3300	24.9500	-4.038%	21	891	-57.435%
2026-09-16	24.5000	26.6900	24.1500	26.0000	+0.775%	91	887	-59.154%
2026-09-15	27.0500	27.2900	25.8000	25.8000	+4.665%	32	819	-58.837%
2026-09-14	26.3000	26.4000	23.6000	24.6500	+40.857%	114	799	-56.917%
2026-09-11	17.5000	17.5000	17.1500	17.5000	+9.034%	84	751	-39.314%
2026-09-09	16.2000	16.2500	16.0500	16.0500	+5.246%	10	667	-33.832%
2026-09-08	16.2000	16.2000	14.6000	15.2500	-16.894%	58	662	-30.361%
2026-09-04	17.7500	18.4000	17.4000	18.3500	-11.779%	30	614	-42.125%
2026-09-03	23.6500	23.6500	20.8000	20.8000	-1.094%	2	614	-48.942%
2026-09-02	21.0300	21.0300	21.0300	21.0300	+0.382%	1	614	-49.501%
2026-09-01	20.3000	21.0000	19.5500	20.9500	+12.938%	42	614	-49.308%
2026-08-31	19.1700	19.1700	18.4000	18.5500	-2.368%	6	621	-42.749%
2026-08-28	16.7500	19.0000	16.7500	19.0000	+9.827%	5	622	-44.105%
2026-08-27	17.6000	17.6000	17.1000	17.3000	-8.466%	57	623	-38.613%
2026-08-25	19.8000	19.8000	18.7500	18.9000	-4.545%	3	605	-43.810%
2026-08-24	21.9000	21.9000	19.8000	19.8000	-1.980%	8	603	-46.364%
2026-08-21	21.4500	21.4500	20.1500	20.2000	-4.537%	29	595	-47.426%
2026-08-20	21.5000	21.6500	20.9000	21.1600	-2.668%	8	581	-49.811%
2026-08-19	19.3500	22.0000	19.3500	21.7400	+15.026%	34	581	-51.150%
2026-08-18	17.0000	18.9000	17.0000	18.9000	+24.588%	5	583	-43.810%
2026-08-17	15.1700	15.1700	15.1700	15.1700	-21.195%	10	583	-29.993%
2026-08-14	18.1500	19.2500	18.1500	19.2500	+10.632%	14	583	-44.831%
2026-08-13	17.7500	17.8500	17.0500	17.4000	-12.519%	28	593	-38.966%
2026-08-12	20.0500	20.0500	19.8900	19.8900	-19.408%	3	593	-46.606%
2026-08-11	24.4500	24.6800	24.2000	24.6800	-13.887%	41	594	-56.969%
2026-08-07	28.6600	28.6600	28.6600	28.6600	-5.568%	2	585	-62.945%
2026-08-06	31.4000	31.7000	30.3500	30.3500	-8.859%	3	586	-65.008%
2026-08-05	33.3500	33.3500	33.2000	33.3000	+3.609%	4	588	-68.108%
2026-08-04	33.6500	33.6500	32.1000	32.1400	-8.926%	15	592	-66.957%
2026-07-31	35.2900	35.2900	35.2900	35.2900	-9.280%	1	594	-69.906%
2026-07-30	38.4000	38.9000	35.6500	38.9000	-28.676%	112	593	-72.699%
2026-07-29	49.3300	55.0500	49.3300	54.5400	+12.570%	7	576	-80.528%
2026-07-28	51.1500	52.8000	48.0500	48.4500	+8.632%	21	579	-78.080%
2026-07-27	41.5000	44.6000	41.5000	44.6000	+9.988%	6	582	-76.188%
2026-07-24	39.5100	41.2000	37.7500	40.5500	+6.403%	93	600	-73.810%
2026-07-23	37.2000	38.4500	37.2000	38.1100	+1.356%	48	568	-72.133%
2026-07-22	39.1300	39.1300	37.5000	37.6000	-1.956%	28	573	-71.755%
2026-07-21	38.0000	38.5000	37.3000	38.3500	-7.143%	115	576	-72.308%
2026-07-20	39.4500	41.3000	39.4500	41.3000	+2.354%	13	520	-74.286%
2026-07-17	41.5200	42.5000	36.9800	40.3500	+8.468%	22	523	-73.680%
2026-07-16	37.2000	37.2000	37.2000	37.2000	+10.353%	2	514	-71.452%
2026-07-13	34.1700	34.1700	33.2200	33.7100	+15.842%	31	514	-68.496%
2026-07-09	29.1000	29.1000	29.1000	29.1000	-16.857%	2	488	-63.505%
2026-07-08	35.0000	35.0000	35.0000	35.0000	-9.397%	1	487	-69.657%
2026-07-07	37.8500	38.7500	37.8500	38.6300	+25.300%	49	487	-72.508%
2026-07-06	30.7400	30.8300	30.7400	30.8300	+26.249%	2	484	-65.553%
2026-07-01	22.3000	24.4200	22.2500	24.4200	+28.865%	5	485	-56.511%
2026-06-30	19.4500	19.4500	18.8000	18.9500	-10.190%	9	481	-43.958%
2026-06-29	22.7000	22.7000	21.0000	21.1000	-11.530%	14	478	-49.668%
2026-06-26	23.8500	23.8500	23.8500	23.8500	+0.463%	1	487	-55.472%
2026-06-25	23.3000	23.7400	23.3000	23.7400	-7.084%	17	486	-55.265%
2026-06-24	25.0000	25.5500	24.6000	25.5500	+1.793%	4	475	-58.434%
2026-06-23	25.1000	25.1000	25.1000	25.1000	+14.195%	1	476	-57.689%
2026-06-22	21.9800	21.9800	21.9800	21.9800	-2.311%	1	475	-51.683%
2026-06-18	24.1000	24.1000	22.5000	22.5000	-5.739%	5	474	-52.800%
2026-06-16	23.8000	23.8700	23.8000	23.8700	+6.325%	2	474	-55.509%
2026-06-15	22.4500	22.4500	22.4500	22.4500	-13.654%	1	474	-52.695%
2026-06-12	26.3700	26.3700	25.8300	26.0000	-9.091%	4	474	-59.154%
2026-06-11	30.2000	31.0500	28.6000	28.6000	-13.464%	17	476	-62.867%
2026-06-10	29.6500	33.0500	29.6500	33.0500	+2.322%	18	467	-67.867%
2026-06-09	34.8000	35.3000	32.2500	32.3000	+4.194%	67	466	-67.121%
2026-06-08	31.2000	31.2000	29.6500	31.0000	-7.186%	39	424	-65.742%
2026-06-05	32.5000	33.4000	32.5000	33.4000	+23.704%	5	403	-68.204%
2026-06-03	28.0000	28.2000	27.0000	27.0000	-13.434%	275	405	-60.667%
2026-06-01	31.1900	31.1900	31.1900	31.1900	+1.037%	4	220	-65.951%
2026-05-29	30.4500	30.8700	30.4500	30.8700	+1.413%	28	220	-65.598%
2026-05-28	31.1100	31.1100	30.4400	30.4400	+1.670%	3	207	-65.112%
2026-05-27	29.9400	29.9400	29.9400	29.9400	-3.482%	10	206	-64.529%
2026-05-26	31.1000	31.1000	31.0200	31.0200	-5.943%	14	216	-65.764%
2026-05-22	32.2500	32.9800	32.2500	32.9800	-7.929%	3	226	-67.799%
2026-05-21	36.2000	36.2000	35.8200	35.8200	-4.480%	6	226	-70.352%
2026-05-20	37.5000	37.5000	37.5000	37.5000	-10.608%	1	226	-71.680%
2026-05-18	40.6200	42.0000	40.6200	41.9500	+5.270%	54	227	-74.684%
2026-05-15	39.7000	39.8500	39.7000	39.8500	+11.719%	11	227	-73.350%
2026-05-14	35.6700	35.6700	35.6700	35.6700	-5.884%	10	204	-70.227%
2026-05-13	38.0000	38.0000	37.7500	37.9000	+3.017%	10	208	-71.979%
2026-05-11	36.7000	36.7900	36.5000	36.7900	+0.437%	17	208	-71.133%
2026-05-08	36.7500	36.7500	36.6300	36.6300	-5.422%	4	198	-71.007%
2026-05-07	38.7300	38.7300	38.7300	38.7300	+6.255%	3	198	-72.579%
2026-05-06	36.4500	36.4500	36.4500	36.4500	-7.838%	1	198	-70.864%
2026-05-05	41.0000	41.0000	39.5500	39.5500	-17.929%	101	198	-73.148%
2026-05-01	48.1800	48.1900	48.1800	48.1900	-0.269%	10	229	-77.962%
2026-04-27	48.2000	48.3500	47.3000	48.3200	+10.169%	16	229	-78.022%
2026-04-24	43.6800	43.9500	43.6800	43.8600	-5.065%	110	219	-75.787%
2026-04-23	46.2000	46.2000	46.2000	46.2000	-1.702%	1	145	-77.013%
2026-04-22	47.9700	47.9700	47.0000	47.0000	-2.933%	101	145	-77.404%
2026-04-21	47.1700	48.4200	47.1700	48.4200	+3.683%	16	54	-78.067%
2026-04-20	46.8000	46.8000	46.7000	46.7000	-4.616%	2	54	-77.259%
2026-04-16	48.9600	48.9600	48.9600	48.9600	+2.341%	2	53	-78.309%
2026-04-15	47.6100	47.9500	47.6100	47.8400	+6.548%	4	51	-77.801%
2026-04-14	46.5000	46.5000	44.9000	44.9000	-5.474%	4	51	-76.347%
2026-04-13	48.8900	48.8900	47.5000	47.5000	-8.035%	33	50	-77.642%
2026-04-09	52.2000	52.2000	51.6500	51.6500	-24.982%	3	39	-79.439%
2026-04-02	68.9000	68.9000	68.8500	68.8500	+3.690%	3	35	-84.575%
2026-04-01	66.9000	67.1000	66.4000	66.4000	+19.640%	7	35	-84.006%
2026-02-25	55.5000	55.5000	55.5000	55.5000	-12.322%	8	20	-80.865%
2026-02-17	63.1500	63.3000	63.1500	63.3000	+5.588%	10	20	-83.223%
2026-01-27	59.9500	59.9500	59.9500	59.9500	-12.418%	2	22	-82.285%
2026-01-09	68.4500	68.4500	68.4500	68.4500	0.000%	20	20	-84.485%