Dark

LRCX20261218P270
LRCX Dec 18 2026 270.00 Put (LRCX261218P00270000)
option OPRA

EOD

Sep 29, 2026

13.60-9.635%(-1.45)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.1500	13.9000	13.0000	13.6000	-9.635%	61	1,361	0.000%
2026-09-28	15.2900	17.1500	15.0500	15.0500	-0.594%	19	1,343	-9.635%
2026-09-25	16.9000	16.9000	14.9000	15.1400	-17.807%	16	1,334	-10.172%
2026-09-24	19.0400	19.0400	18.1500	18.4200	+3.833%	4	1,328	-26.167%
2026-09-23	19.0000	19.4000	17.4500	17.7400	+4.169%	41	1,329	-23.337%
2026-09-22	18.9000	18.9000	17.0300	17.0300	-15.274%	3	1,333	-20.141%
2026-09-21	21.5200	21.9500	19.6000	20.1000	-21.484%	100	1,331	-32.338%
2026-09-18	26.0500	26.8000	25.0700	25.6000	-16.066%	80	1,307	-46.875%
2026-09-17	29.2500	30.9600	29.2500	30.5000	-2.087%	36	1,244	-55.410%
2026-09-16	28.0000	31.7500	28.0000	31.1500	-1.048%	67	1,220	-56.340%
2026-09-15	30.6000	32.7300	30.4800	31.4800	+7.257%	90	1,178	-56.798%
2026-09-14	31.3500	31.3500	28.5000	29.3500	+35.880%	257	1,157	-53.663%
2026-09-11	20.9000	21.6000	20.9000	21.6000	-4.000%	3	1,221	-37.037%
2026-09-10	22.2000	22.5000	20.8000	22.5000	+18.796%	17	1,220	-39.556%
2026-09-09	18.5500	19.7500	18.4500	18.9400	+4.699%	52	1,209	-28.194%
2026-09-08	18.0000	19.0000	17.7500	18.0900	-14.062%	47	1,206	-24.820%
2026-09-04	20.7000	21.0500	20.0000	21.0500	-17.451%	28	1,145	-35.392%
2026-09-03	28.3000	28.3000	25.5000	25.5000	0.000%	2	1,145	-46.667%
2026-09-02	25.5000	25.5000	25.5000	25.5000	-1.696%	20	1,144	-46.667%
2026-09-01	24.4500	25.9400	24.4500	25.9400	+16.063%	27	1,124	-47.571%
2026-08-31	22.9500	22.9500	22.3500	22.3500	+0.449%	3	1,109	-39.150%
2026-08-28	20.3000	22.2500	20.3000	22.2500	+6.205%	4	1,111	-38.876%
2026-08-27	20.7000	21.2100	20.7000	20.9500	-7.709%	8	1,110	-35.084%
2026-08-26	23.0400	23.0400	22.7000	22.7000	+1.566%	2	1,109	-40.088%
2026-08-25	22.3500	22.3500	22.3500	22.3500	-5.096%	1	1,108	-39.150%
2026-08-24	24.9500	24.9500	23.5500	23.5500	-5.422%	2	1,108	-42.251%
2026-08-20	25.4500	25.5500	24.9000	24.9000	-2.353%	9	1,109	-45.382%
2026-08-19	24.5700	25.7500	24.3300	25.5000	+43.662%	65	1,105	-46.667%
2026-08-17	17.9000	17.9000	17.7500	17.7500	-14.663%	11	1,049	-23.380%
2026-08-14	21.3300	21.6500	20.6800	20.8000	+1.961%	14	1,040	-34.615%
2026-08-13	21.5000	21.5000	20.4000	20.4000	-13.559%	31	1,030	-33.333%
2026-08-12	23.9800	23.9800	23.4000	23.6000	-17.540%	8	1,030	-42.373%
2026-08-11	28.4000	28.6200	28.1500	28.6200	-9.858%	31	1,033	-52.481%
2026-08-10	31.8000	31.8000	31.7500	31.7500	-8.449%	7	1,017	-57.165%
2026-08-06	34.5000	34.7000	34.4500	34.6800	-5.246%	5	1,017	-60.784%
2026-08-04	37.7800	37.7800	36.6000	36.6000	-9.473%	39	1,012	-62.842%
2026-07-31	35.7000	40.4300	35.7000	40.4300	-1.390%	4	992	-66.362%
2026-07-30	43.1000	43.5500	40.4000	41.0000	-28.070%	137	990	-66.829%
2026-07-29	59.8500	59.8500	57.0000	57.0000	+3.354%	9	1,022	-76.140%
2026-07-28	55.9500	57.2300	55.1500	55.1500	+6.570%	5	1,024	-75.340%
2026-07-27	51.5000	51.7500	51.5000	51.7500	+13.861%	5	1,024	-73.720%
2026-07-24	43.0000	45.5000	43.0000	45.4500	+7.701%	30	1,024	-70.077%
2026-07-23	41.8000	42.5900	41.2800	42.2000	-0.118%	738	999	-67.773%
2026-07-22	45.4500	45.4500	42.1500	42.2500	-9.529%	17	499	-67.811%
2026-07-20	42.3200	46.7000	42.3200	46.7000	+3.778%	86	500	-70.878%
2026-07-17	43.3000	45.7500	43.3000	45.0000	+16.883%	60	468	-69.778%
2026-07-16	38.5000	38.5000	38.5000	38.5000	+12.672%	1	410	-64.675%
2026-07-09	34.1700	34.1700	34.1700	34.1700	-15.211%	1	409	-60.199%
2026-07-08	39.8000	40.3000	39.8000	40.3000	-2.610%	8	409	-66.253%
2026-07-07	42.3500	43.6700	41.3800	41.3800	+50.254%	5	406	-67.134%
2026-07-01	25.0500	27.5400	25.0500	27.5400	+30.213%	19	407	-50.617%
2026-06-30	21.7500	21.7500	21.1500	21.1500	-12.168%	5	415	-35.697%
2026-06-29	26.3000	26.3000	24.0800	24.0800	-10.649%	2	415	-43.522%
2026-06-26	27.9500	27.9500	26.9500	26.9500	+1.890%	4	416	-49.536%
2026-06-25	26.4500	26.4500	26.4500	26.4500	-8.793%	4	413	-48.582%
2026-06-24	29.0000	29.0000	29.0000	29.0000	+2.329%	1	409	-53.103%
2026-06-23	27.8600	28.3400	27.8600	28.3400	+17.399%	16	409	-52.011%
2026-06-22	24.1400	24.1400	24.1400	24.1400	-3.825%	5	407	-43.662%
2026-06-18	25.1000	25.1000	25.1000	25.1000	0.000%	10	399	-45.817%
2026-06-17	25.1000	25.1000	25.1000	25.1000	+0.601%	3	399	-45.817%
2026-06-16	24.9800	24.9800	24.9500	24.9500	-0.200%	2	399	-45.491%
2026-06-15	25.2300	25.2300	25.0000	25.0000	-15.426%	2	399	-45.600%
2026-06-12	31.3700	31.3700	29.5000	29.5600	-4.799%	21	401	-53.992%
2026-06-11	33.5000	34.6000	31.0500	31.0500	-16.532%	12	385	-56.200%
2026-06-10	33.3500	37.8500	32.8500	37.2000	+0.950%	171	378	-63.441%
2026-06-09	32.7500	39.7500	32.7500	36.8500	+3.803%	57	220	-63.094%
2026-06-08	35.3000	35.5000	34.0000	35.5000	-5.182%	50	203	-61.690%
2026-06-05	36.2100	37.7000	36.2100	37.4400	+18.933%	7	185	-63.675%
2026-06-04	32.3800	32.3800	31.4800	31.4800	+0.897%	5	181	-56.798%
2026-06-03	31.2000	31.2000	31.2000	31.2000	-11.238%	2	182	-56.410%
2026-06-01	35.2500	35.2500	35.1500	35.1500	+1.326%	2	182	-61.309%
2026-05-29	34.6000	34.8500	34.6000	34.6900	+0.087%	6	181	-60.796%
2026-05-27	34.3000	34.6600	34.3000	34.6600	-2.832%	6	182	-60.762%
2026-05-26	35.1000	35.6700	35.1000	35.6700	-22.067%	16	187	-61.873%
2026-05-18	45.7700	46.2500	45.7700	45.7700	+2.394%	3	193	-70.286%
2026-05-15	44.7000	44.7000	44.7000	44.7000	+9.478%	10	193	-69.575%
2026-05-14	40.8700	40.8700	40.8300	40.8300	-4.714%	6	181	-66.691%
2026-05-13	42.8000	42.8500	42.8000	42.8500	-4.883%	8	179	-68.261%
2026-05-12	45.0500	45.0500	45.0500	45.0500	+8.319%	2	179	-69.811%
2026-05-08	41.5900	41.5900	41.5900	41.5900	-5.024%	4	179	-67.300%
2026-05-07	43.8800	43.8800	43.7900	43.7900	+6.545%	2	175	-68.943%
2026-05-06	41.4000	41.4000	41.1000	41.1000	-10.360%	2	174	-66.910%
2026-05-05	48.8900	48.8900	45.8100	45.8500	-14.459%	102	175	-70.338%
2026-04-27	54.0000	54.0000	53.6000	53.6000	+10.333%	2	176	-74.627%
2026-04-24	49.1000	49.1000	48.2400	48.5800	-8.941%	112	175	-72.005%
2026-04-23	53.3500	53.3500	53.3500	53.3500	-0.094%	24	92	-74.508%
2026-04-22	53.4000	53.4000	53.4000	53.4000	0.000%	25	116	-74.532%
2026-04-21	53.4100	53.4100	53.4000	53.4000	+3.248%	2	89	-74.532%
2026-04-17	51.7200	51.7200	51.7200	51.7200	+3.028%	1	89	-73.705%
2026-04-14	51.9000	52.0000	50.1500	50.2000	-7.123%	6	89	-72.908%
2026-04-13	53.9000	54.1000	53.9000	54.0500	+2.077%	4	86	-74.838%
2026-04-10	52.9500	52.9500	52.9500	52.9500	-8.153%	1	84	-74.315%
2026-04-09	57.6500	57.6500	57.6500	57.6500	-17.170%	3	84	-76.409%
2026-02-19	69.6000	69.6000	69.6000	69.6000	+5.856%	1	85	-80.460%
2026-01-28	65.7500	65.7500	65.7500	65.7500	-0.904%	1	85	-79.316%
2026-01-27	66.3500	66.3500	66.3500	66.3500	-12.177%	4	84	-79.503%
2026-01-09	75.5500	75.5500	75.5500	75.5500	0.000%	80	80	-81.999%