Dark

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

EOD

Aug 13, 2026

17.40-12.519%(-2.49)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.7500	17.8500	17.0500	17.4000	-12.519%	28	593	0.000%
2026-08-12	20.0500	20.0500	19.8900	19.8900	-19.408%	3	593	-12.519%
2026-08-11	24.4500	24.6800	24.2000	24.6800	-13.887%	41	594	-29.498%
2026-08-07	28.6600	28.6600	28.6600	28.6600	-5.568%	2	585	-39.288%
2026-08-06	31.4000	31.7000	30.3500	30.3500	-8.859%	3	586	-42.669%
2026-08-05	33.3500	33.3500	33.2000	33.3000	+3.609%	4	588	-47.748%
2026-08-04	33.6500	33.6500	32.1000	32.1400	-8.926%	15	592	-45.862%
2026-07-31	35.2900	35.2900	35.2900	35.2900	-9.280%	1	594	-50.694%
2026-07-30	38.4000	38.9000	35.6500	38.9000	-28.676%	112	593	-55.270%
2026-07-29	49.3300	55.0500	49.3300	54.5400	+12.570%	7	576	-68.097%
2026-07-28	51.1500	52.8000	48.0500	48.4500	+8.632%	21	579	-64.087%
2026-07-27	41.5000	44.6000	41.5000	44.6000	+9.988%	6	582	-60.987%
2026-07-24	39.5100	41.2000	37.7500	40.5500	+6.403%	93	600	-57.090%
2026-07-23	37.2000	38.4500	37.2000	38.1100	+1.356%	48	568	-54.343%
2026-07-22	39.1300	39.1300	37.5000	37.6000	-1.956%	28	573	-53.723%
2026-07-21	38.0000	38.5000	37.3000	38.3500	-7.143%	115	576	-54.628%
2026-07-20	39.4500	41.3000	39.4500	41.3000	+2.354%	13	520	-57.869%
2026-07-17	41.5200	42.5000	36.9800	40.3500	+8.468%	22	523	-56.877%
2026-07-16	37.2000	37.2000	37.2000	37.2000	+10.353%	2	514	-53.226%
2026-07-13	34.1700	34.1700	33.2200	33.7100	+15.842%	31	514	-48.383%
2026-07-09	29.1000	29.1000	29.1000	29.1000	-16.857%	2	488	-40.206%
2026-07-08	35.0000	35.0000	35.0000	35.0000	-9.397%	1	487	-50.286%
2026-07-07	37.8500	38.7500	37.8500	38.6300	+25.300%	49	487	-54.957%
2026-07-06	30.7400	30.8300	30.7400	30.8300	+26.249%	2	484	-43.561%
2026-07-01	22.3000	24.4200	22.2500	24.4200	+28.865%	5	485	-28.747%
2026-06-30	19.4500	19.4500	18.8000	18.9500	-10.190%	9	481	-8.179%
2026-06-29	22.7000	22.7000	21.0000	21.1000	-11.530%	14	478	-17.536%
2026-06-26	23.8500	23.8500	23.8500	23.8500	+0.463%	1	487	-27.044%
2026-06-25	23.3000	23.7400	23.3000	23.7400	-7.084%	17	486	-26.706%
2026-06-24	25.0000	25.5500	24.6000	25.5500	+1.793%	4	475	-31.898%
2026-06-23	25.1000	25.1000	25.1000	25.1000	+14.195%	1	476	-30.677%
2026-06-22	21.9800	21.9800	21.9800	21.9800	-2.311%	1	475	-20.837%
2026-06-18	24.1000	24.1000	22.5000	22.5000	-5.739%	5	474	-22.667%
2026-06-16	23.8000	23.8700	23.8000	23.8700	+6.325%	2	474	-27.105%
2026-06-15	22.4500	22.4500	22.4500	22.4500	-13.654%	1	474	-22.494%
2026-06-12	26.3700	26.3700	25.8300	26.0000	-9.091%	4	474	-33.077%
2026-06-11	30.2000	31.0500	28.6000	28.6000	-13.464%	17	476	-39.161%
2026-06-10	29.6500	33.0500	29.6500	33.0500	+2.322%	18	467	-47.352%
2026-06-09	34.8000	35.3000	32.2500	32.3000	+4.194%	67	466	-46.130%
2026-06-08	31.2000	31.2000	29.6500	31.0000	-7.186%	39	424	-43.871%
2026-06-05	32.5000	33.4000	32.5000	33.4000	+23.704%	5	403	-47.904%
2026-06-03	28.0000	28.2000	27.0000	27.0000	-13.434%	275	405	-35.556%
2026-06-01	31.1900	31.1900	31.1900	31.1900	+1.037%	4	220	-44.213%
2026-05-29	30.4500	30.8700	30.4500	30.8700	+1.413%	28	220	-43.635%
2026-05-28	31.1100	31.1100	30.4400	30.4400	+1.670%	3	207	-42.838%
2026-05-27	29.9400	29.9400	29.9400	29.9400	-3.482%	10	206	-41.884%
2026-05-26	31.1000	31.1000	31.0200	31.0200	-5.943%	14	216	-43.907%
2026-05-22	32.2500	32.9800	32.2500	32.9800	-7.929%	3	226	-47.241%
2026-05-21	36.2000	36.2000	35.8200	35.8200	-4.480%	6	226	-51.424%
2026-05-20	37.5000	37.5000	37.5000	37.5000	-10.608%	1	226	-53.600%
2026-05-18	40.6200	42.0000	40.6200	41.9500	+5.270%	54	227	-58.522%
2026-05-15	39.7000	39.8500	39.7000	39.8500	+11.719%	11	227	-56.336%
2026-05-14	35.6700	35.6700	35.6700	35.6700	-5.884%	10	204	-51.220%
2026-05-13	38.0000	38.0000	37.7500	37.9000	+3.017%	10	208	-54.090%
2026-05-11	36.7000	36.7900	36.5000	36.7900	+0.437%	17	208	-52.705%
2026-05-08	36.7500	36.7500	36.6300	36.6300	-5.422%	4	198	-52.498%
2026-05-07	38.7300	38.7300	38.7300	38.7300	+6.255%	3	198	-55.074%
2026-05-06	36.4500	36.4500	36.4500	36.4500	-7.838%	1	198	-52.263%
2026-05-05	41.0000	41.0000	39.5500	39.5500	-17.929%	101	198	-56.005%
2026-05-01	48.1800	48.1900	48.1800	48.1900	-0.269%	10	229	-63.893%
2026-04-27	48.2000	48.3500	47.3000	48.3200	+10.169%	16	229	-63.990%
2026-04-24	43.6800	43.9500	43.6800	43.8600	-5.065%	110	219	-60.328%
2026-04-23	46.2000	46.2000	46.2000	46.2000	-1.702%	1	145	-62.338%
2026-04-22	47.9700	47.9700	47.0000	47.0000	-2.933%	101	145	-62.979%
2026-04-21	47.1700	48.4200	47.1700	48.4200	+3.683%	16	54	-64.064%
2026-04-20	46.8000	46.8000	46.7000	46.7000	-4.616%	2	54	-62.741%
2026-04-16	48.9600	48.9600	48.9600	48.9600	+2.341%	2	53	-64.461%
2026-04-15	47.6100	47.9500	47.6100	47.8400	+6.548%	4	51	-63.629%
2026-04-14	46.5000	46.5000	44.9000	44.9000	-5.474%	4	51	-61.247%
2026-04-13	48.8900	48.8900	47.5000	47.5000	-8.035%	33	50	-63.368%
2026-04-09	52.2000	52.2000	51.6500	51.6500	-24.982%	3	39	-66.312%
2026-04-02	68.9000	68.9000	68.8500	68.8500	+3.690%	3	35	-74.728%
2026-04-01	66.9000	67.1000	66.4000	66.4000	+19.640%	7	35	-73.795%
2026-02-25	55.5000	55.5000	55.5000	55.5000	-12.322%	8	20	-68.649%
2026-02-17	63.1500	63.3000	63.1500	63.3000	+5.588%	10	20	-72.512%
2026-01-27	59.9500	59.9500	59.9500	59.9500	-12.418%	2	22	-70.976%
2026-01-09	68.4500	68.4500	68.4500	68.4500	0.000%	20	20	-74.580%