Dark

LRCX20261218P290
LRCX Dec 18 2026 290.00 Put (LRCX261218P00290000)
option OPRA

EOD

Sep 29, 2026

20.35-11.522%(-2.65)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.4000	20.5500	19.4000	20.3500	-11.522%	184	806	0.000%
2026-09-28	24.8500	24.8500	23.0000	23.0000	+2.222%	3	904	-11.522%
2026-09-25	24.4300	24.4300	22.3500	22.5000	-17.279%	32	904	-9.556%
2026-09-24	28.1500	28.1500	26.4500	27.2000	+2.836%	142	891	-25.184%
2026-09-23	28.0500	28.0500	26.4500	26.4500	+5.800%	13	777	-23.062%
2026-09-22	27.1500	27.5500	24.8100	25.0000	-14.530%	28	779	-18.600%
2026-09-21	30.7500	30.7500	28.4500	29.2500	-18.637%	54	772	-30.427%
2026-09-18	37.6500	37.6500	35.7000	35.9500	-14.709%	32	730	-43.394%
2026-09-17	42.5500	42.5500	42.1500	42.1500	-4.205%	4	714	-51.720%
2026-09-16	40.3700	44.0000	40.3700	44.0000	+2.564%	95	712	-53.750%
2026-09-15	39.2000	44.3900	39.2000	42.9000	+2.754%	28	666	-52.564%
2026-09-14	42.7500	42.7500	39.4500	41.7500	+32.120%	88	655	-51.257%
2026-09-11	31.6500	31.6500	30.0000	31.6000	+17.037%	50	608	-35.601%
2026-09-09	27.1500	27.1500	26.7500	27.0000	+5.469%	17	594	-24.630%
2026-09-08	26.0500	26.1300	25.2500	25.6000	-18.601%	48	593	-20.508%
2026-09-04	29.8000	31.8000	29.8000	31.4500	-20.581%	14	540	-35.294%
2026-09-03	39.6000	39.6000	39.6000	39.6000	+11.549%	1	540	-48.611%
2026-09-02	35.3000	36.2000	35.3000	35.5000	+0.424%	57	540	-42.676%
2026-09-01	33.3300	36.1000	32.8000	35.3500	+12.939%	97	500	-42.433%
2026-08-31	32.2500	32.2500	31.3000	31.3000	+0.968%	2	436	-34.984%
2026-08-28	28.4000	32.0900	28.4000	31.0000	+6.164%	24	437	-34.355%
2026-08-27	29.0000	29.2000	29.0000	29.2000	-5.654%	5	436	-30.308%
2026-08-25	29.9500	30.9500	29.9500	30.9500	-8.351%	2	431	-34.249%
2026-08-24	35.8500	35.9500	33.7700	33.7700	+5.367%	14	431	-39.739%
2026-08-21	32.2500	32.2500	32.0500	32.0500	-5.178%	7	425	-36.505%
2026-08-20	33.8000	33.8000	33.8000	33.8000	+2.362%	2	421	-39.793%
2026-08-19	33.0200	33.0200	33.0200	33.0200	+30.772%	1	419	-38.371%
2026-08-17	26.0000	26.0000	25.1500	25.2500	-10.397%	7	418	-19.406%
2026-08-14	30.5000	30.5000	28.1600	28.1800	+0.428%	12	418	-27.786%
2026-08-13	31.1500	31.1500	26.6500	28.0600	-11.483%	39	440	-27.477%
2026-08-12	33.8000	33.8000	30.7500	31.7000	-15.013%	55	440	-35.804%
2026-08-11	37.3000	37.3000	37.0500	37.3000	-12.646%	11	430	-45.442%
2026-08-07	43.1500	43.1500	42.5500	42.7000	-3.328%	4	429	-52.342%
2026-08-06	46.9600	46.9600	44.1700	44.1700	+1.540%	3	431	-53.928%
2026-08-05	43.5000	43.5000	43.5000	43.5000	-5.599%	1	431	-53.218%
2026-08-04	47.3300	47.3300	46.0800	46.0800	-11.724%	52	432	-55.838%
2026-08-03	53.5300	53.5300	52.2000	52.2000	+0.385%	3	380	-61.015%
2026-07-31	51.9500	52.0000	51.9500	52.0000	-2.713%	2	378	-60.865%
2026-07-30	53.3000	53.7500	49.4500	53.4500	-24.718%	114	377	-61.927%
2026-07-29	69.3600	72.8500	69.3600	71.0000	+5.435%	5	314	-71.338%
2026-07-28	65.2600	67.3400	65.2600	67.3400	+16.063%	11	313	-69.780%
2026-07-27	60.2100	60.2100	58.0200	58.0200	+5.299%	6	308	-64.926%
2026-07-24	51.6400	55.1000	51.6400	55.1000	+6.268%	5	308	-63.067%
2026-07-23	50.4500	51.9100	50.4500	51.8500	+0.135%	32	310	-60.752%
2026-07-22	53.1000	53.1000	51.4700	51.7800	-1.559%	7	309	-60.699%
2026-07-21	51.8500	52.6000	51.8500	52.6000	-7.149%	114	308	-61.312%
2026-07-20	51.8500	56.6500	51.8500	56.6500	+2.701%	10	210	-64.078%
2026-07-17	53.1000	55.7000	53.1000	55.1600	+27.774%	14	201	-63.107%
2026-07-15	43.1700	43.1700	43.1700	43.1700	-0.346%	16	193	-52.861%
2026-07-14	43.3200	43.3200	43.3200	43.3200	-6.030%	1	203	-53.024%
2026-07-13	46.1000	46.1000	46.1000	46.1000	+7.887%	16	204	-55.857%
2026-07-10	42.7300	42.7300	42.7300	42.7300	-11.238%	1	188	-52.375%
2026-07-08	48.1400	48.1400	48.1400	48.1400	-7.548%	1	187	-57.727%
2026-07-07	52.0700	52.0700	52.0600	52.0700	+18.341%	16	186	-60.918%
2026-07-06	40.6900	44.0000	40.6900	44.0000	-0.114%	9	186	-53.750%
2026-07-02	38.7100	44.0500	38.7100	44.0500	+33.404%	5	181	-53.802%
2026-07-01	31.6000	33.0200	31.6000	33.0200	+23.209%	48	181	-38.371%
2026-06-30	28.9500	28.9500	26.8000	26.8000	-11.258%	14	176	-24.067%
2026-06-29	32.5500	32.5500	30.1000	30.2000	-11.046%	9	176	-32.616%
2026-06-26	33.9500	33.9500	33.9500	33.9500	+5.566%	1	176	-40.059%
2026-06-25	33.2500	33.2500	31.9000	32.1600	-12.059%	6	176	-36.723%
2026-06-24	36.7500	36.8500	36.2000	36.5700	+1.246%	7	176	-44.353%
2026-06-23	35.5000	36.1200	35.5000	36.1200	+19.405%	54	175	-43.660%
2026-06-22	30.7000	30.9000	30.2500	30.2500	-5.910%	73	176	-32.727%
2026-06-18	33.5700	33.5700	32.1500	32.1500	-3.714%	4	132	-36.703%
2026-06-17	31.8000	33.3900	31.8000	33.3900	-1.301%	4	132	-39.054%
2026-06-16	31.2000	34.1600	31.2000	33.8300	+7.057%	9	132	-39.846%
2026-06-15	31.6000	31.6000	31.6000	31.6000	-13.967%	1	133	-35.601%
2026-06-12	38.1600	38.5500	36.7300	36.7300	-8.175%	34	132	-44.596%
2026-06-11	42.2200	42.7500	40.0000	40.0000	-7.940%	63	137	-49.125%
2026-06-08	44.1000	44.1000	43.1500	43.4500	-7.847%	4	83	-53.165%
2026-06-05	47.2000	47.2000	47.1500	47.1500	+19.397%	2	84	-56.840%
2026-06-04	40.7100	40.7100	39.4900	39.4900	+3.107%	5	84	-48.468%
2026-06-03	39.4500	39.4500	38.2500	38.3000	-13.933%	23	84	-46.867%
2026-05-28	44.4000	44.5000	44.4000	44.5000	+1.901%	2	91	-54.270%
2026-05-27	43.6700	43.6700	43.6700	43.6700	-2.239%	4	92	-53.401%
2026-05-26	44.7200	44.7200	44.1200	44.6700	-4.755%	18	90	-54.444%
2026-05-22	48.4500	48.4500	46.9000	46.9000	-4.849%	2	79	-56.610%
2026-05-21	49.2900	49.2900	49.2900	49.2900	-4.366%	1	79	-58.714%
2026-05-14	50.2000	51.5400	50.2000	51.5400	-3.375%	4	79	-60.516%
2026-05-13	53.6000	53.6000	53.3400	53.3400	-3.370%	10	69	-61.849%
2026-05-12	55.2000	55.2000	55.2000	55.2000	+7.330%	1	69	-63.134%
2026-05-06	51.7000	51.7000	51.0800	51.4300	-22.123%	3	69	-60.432%
2026-05-04	66.0400	66.0400	66.0400	66.0400	-9.348%	2	69	-69.185%
2026-04-28	74.1000	74.1000	72.8500	72.8500	+10.681%	2	69	-72.066%
2026-04-23	65.7300	65.8200	65.7300	65.8200	+0.335%	2	68	-69.082%
2026-04-22	65.6000	65.6000	65.6000	65.6000	-3.529%	11	68	-68.979%
2026-04-15	68.0000	68.0000	68.0000	68.0000	+2.704%	1	58	-70.074%
2026-04-13	66.3000	66.3000	66.1500	66.2100	+1.674%	4	58	-69.264%
2026-04-10	65.1200	65.1200	65.1200	65.1200	-32.378%	1	56	-68.750%
2026-03-27	96.1500	96.3000	96.1500	96.3000	+21.361%	2	56	-78.868%
2026-03-24	79.3500	79.3500	79.3500	79.3500	-14.723%	6	56	-74.354%
2026-03-13	92.9000	93.0500	92.9000	93.0500	+20.531%	2	50	-78.130%
2026-01-30	77.2000	77.2000	77.2000	77.2000	-14.743%	9	50	-73.640%
2026-01-09	90.5000	90.5500	90.5000	90.5500	0.000%	50	50	-77.526%