Dark

LRCX20261218P280
LRCX Dec 18 2026 280.00 Put (LRCX261218P00280000)
option OPRA

EOD

Sep 29, 2026

16.30-11.892%(-2.20)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.4000	17.2000	15.4000	16.3000	-11.892%	48	1,800	0.000%
2026-09-28	19.0000	20.5000	18.5000	18.5000	-0.054%	15	1,773	-11.892%
2026-09-25	21.0000	21.0000	18.3000	18.5100	-18.458%	66	1,771	-11.939%
2026-09-24	23.0000	23.4500	21.9000	22.7000	+3.653%	63	1,775	-28.194%
2026-09-23	23.2000	23.3000	21.9000	21.9000	+3.497%	14	1,721	-25.571%
2026-09-22	24.0500	24.0500	21.1600	21.1600	-13.101%	125	1,714	-22.968%
2026-09-21	26.4500	26.7000	23.7000	24.3500	-18.833%	56	1,831	-33.060%
2026-09-18	31.6000	31.6000	30.0000	30.0000	-16.898%	54	1,809	-45.667%
2026-09-17	36.3000	36.3000	35.4500	36.1000	-2.035%	11	1,766	-54.848%
2026-09-16	35.0000	37.6500	34.9000	36.8500	-0.405%	37	1,764	-55.767%
2026-09-15	35.9700	38.9000	35.9700	37.0000	+3.933%	49	1,733	-55.946%
2026-09-14	34.9500	35.6000	33.5000	35.6000	+39.335%	164	1,700	-54.213%
2026-09-11	26.4700	26.4700	25.1000	25.5500	-4.557%	142	1,596	-36.204%
2026-09-10	26.7500	26.7900	26.2500	26.7700	+15.388%	23	1,603	-39.111%
2026-09-09	23.2500	23.2500	23.2000	23.2000	+4.505%	2	1,581	-29.741%
2026-09-08	22.3000	22.3000	22.1000	22.2000	-16.068%	28	1,579	-26.577%
2026-09-04	25.2500	26.4500	25.1500	26.4500	-7.030%	514	1,062	-38.374%
2026-09-03	32.0000	33.6500	28.4500	28.4500	-6.291%	6	1,062	-42.707%
2026-09-02	30.3600	30.3600	30.3600	30.3600	+1.369%	1	1,060	-46.311%
2026-09-01	29.3500	30.8000	29.2500	29.9500	+9.506%	12	1,059	-45.576%
2026-08-31	27.2000	27.3500	27.2000	27.3500	+2.052%	2	1,059	-40.402%
2026-08-28	23.9500	26.8000	23.9000	26.8000	+8.065%	16	1,061	-39.179%
2026-08-27	25.0000	25.1500	24.6000	24.8000	-6.415%	18	1,052	-34.274%
2026-08-25	25.6700	27.1000	25.6700	26.5000	-9.710%	5	1,050	-38.491%
2026-08-20	29.0500	29.3800	29.0500	29.3500	+0.479%	45	1,049	-44.463%
2026-08-19	29.2100	29.2100	29.2100	29.2100	+19.468%	1	1,009	-44.197%
2026-08-18	25.9500	26.9000	24.4500	24.4500	+10.935%	69	1,009	-33.333%
2026-08-17	22.3000	22.3000	22.0400	22.0400	-9.561%	2	989	-26.044%
2026-08-14	25.4000	25.9500	23.9600	24.3700	+3.702%	24	989	-33.114%
2026-08-13	24.3500	24.8900	23.5000	23.5000	-12.477%	39	989	-30.638%
2026-08-12	27.6500	28.1000	26.8500	26.8500	-16.485%	21	989	-39.292%
2026-08-11	32.7500	32.7500	32.1500	32.1500	-10.694%	774	987	-49.300%
2026-08-10	36.0000	36.0000	36.0000	36.0000	-8.163%	1	1,127	-54.722%
2026-08-06	40.7500	40.7500	39.1000	39.2000	-8.625%	9	1,127	-58.418%
2026-08-05	42.9000	42.9000	42.9000	42.9000	+4.685%	1	1,127	-62.005%
2026-08-04	41.5400	42.8000	40.9800	40.9800	-15.505%	7	1,128	-60.224%
2026-08-03	48.5000	48.5000	48.5000	48.5000	+7.017%	1	1,129	-66.392%
2026-07-31	40.3300	46.5500	40.3300	45.3200	-5.386%	60	1,129	-64.034%
2026-07-30	48.6000	48.6000	44.5500	47.9000	-27.545%	50	1,134	-65.971%
2026-07-29	66.1100	66.1100	66.1100	66.1100	+11.578%	1	1,112	-75.344%
2026-07-28	62.3400	62.5200	59.2500	59.2500	+3.043%	15	1,112	-72.489%
2026-07-27	57.5000	57.5000	57.5000	57.5000	+14.885%	4	1,110	-71.652%
2026-07-24	48.0000	50.0500	46.8500	50.0500	+7.288%	247	1,110	-67.433%
2026-07-23	45.5000	47.0000	45.5000	46.6500	-1.851%	109	1,220	-65.059%
2026-07-22	47.5000	47.5300	47.5000	47.5300	+1.690%	2	1,168	-65.706%
2026-07-21	45.5000	48.7900	45.5000	46.7400	-8.978%	775	1,029	-65.126%
2026-07-20	47.5400	51.3500	47.5400	51.3500	+4.053%	60	441	-68.257%
2026-07-17	45.9000	50.6000	45.6900	49.3500	+11.525%	139	419	-66.971%
2026-07-15	39.5900	44.2500	39.4000	44.2500	+3.581%	152	308	-63.164%
2026-07-13	42.2800	42.7200	42.2800	42.7200	+14.870%	4	178	-61.845%
2026-07-09	37.1900	37.1900	37.1900	37.1900	-17.575%	8	176	-56.171%
2026-07-08	45.2000	45.2000	45.1000	45.1200	-3.652%	4	176	-63.874%
2026-07-07	49.7500	49.7500	46.0000	46.8300	+19.160%	9	175	-65.193%
2026-07-06	37.1300	39.4600	37.0000	39.3000	+6.678%	34	169	-58.524%
2026-07-02	34.7500	36.8400	34.7500	36.8400	+15.667%	6	165	-55.755%
2026-07-01	28.4500	31.8500	28.4500	31.8500	+30.801%	24	165	-48.823%
2026-06-30	24.6300	25.0500	24.3500	24.3500	-9.815%	4	146	-33.060%
2026-06-29	29.9600	30.3000	27.0000	27.0000	-12.052%	13	147	-39.630%
2026-06-26	30.3500	30.7000	30.3500	30.7000	-5.100%	11	146	-46.906%
2026-06-24	31.6000	32.3500	31.6000	32.3500	+0.716%	2	136	-49.614%
2026-06-23	31.9300	32.1200	31.8400	32.1200	+18.743%	20	135	-49.253%
2026-06-22	27.4000	27.5500	27.0500	27.0500	-7.679%	22	133	-39.741%
2026-06-18	28.9900	29.3000	28.9900	29.3000	+1.736%	15	132	-44.369%
2026-06-17	28.8000	28.8000	28.8000	28.8000	-4.793%	8	132	-43.403%
2026-06-16	30.5200	30.5200	30.2500	30.2500	+6.439%	3	132	-46.116%
2026-06-15	28.8800	28.8800	28.4200	28.4200	-13.879%	3	133	-42.646%
2026-06-12	33.0500	33.0500	32.9500	33.0000	-13.158%	12	133	-50.606%
2026-06-11	37.6000	38.7000	37.6000	38.0000	-8.434%	18	127	-57.105%
2026-06-10	41.5500	41.5500	41.3000	41.5000	+0.606%	3	116	-60.723%
2026-06-09	41.2000	41.2500	41.2000	41.2500	+3.774%	8	114	-60.485%
2026-06-08	39.6000	39.7500	37.9000	39.7500	-5.470%	14	110	-58.994%
2026-06-05	42.3000	42.3000	42.0500	42.0500	+15.332%	2	107	-61.237%
2026-06-04	37.3500	37.3500	36.4600	36.4600	+8.512%	2	107	-55.293%
2026-06-03	35.0300	35.0300	33.6000	33.6000	-14.110%	13	108	-51.488%
2026-05-29	39.2500	39.2500	39.1200	39.1200	+1.584%	4	106	-58.333%
2026-05-27	38.5100	38.5100	38.5100	38.5100	-8.331%	10	105	-57.673%
2026-05-22	43.5500	43.5500	42.0100	42.0100	-5.191%	2	95	-61.200%
2026-05-21	45.6100	45.6100	44.3100	44.3100	-9.070%	2	93	-63.214%
2026-05-15	48.8200	48.8200	48.7300	48.7300	-2.870%	2	93	-66.550%
2026-05-12	49.4600	50.1700	49.4600	50.1700	+8.055%	6	93	-67.510%
2026-05-06	46.4300	46.4300	46.4300	46.4300	-10.106%	1	90	-64.893%
2026-05-05	51.7000	51.7500	51.6500	51.6500	-21.742%	4	89	-68.441%
2026-04-28	62.4000	66.0000	62.4000	66.0000	+22.222%	3	89	-75.303%
2026-04-24	53.9500	54.0000	53.9500	54.0000	-10.000%	2	87	-69.815%
2026-04-15	60.0000	60.0000	60.0000	60.0000	-20.160%	5	87	-72.833%
2026-03-23	75.1500	75.1500	75.1500	75.1500	-0.792%	1	82	-78.310%
2026-02-17	75.7000	75.7500	75.7000	75.7500	-8.680%	2	81	-78.482%
2026-01-09	82.9000	82.9500	82.9000	82.9500	-5.146%	70	80	-80.350%
2026-01-06	87.4500	87.4500	87.4500	87.4500	0.000%	10	10	-81.361%