Dark

LRCX20261218P300
LRCX Dec 18 2026 300.00 Put (LRCX261218P00300000)
option OPRA

EOD

Sep 29, 2026

24.50-11.552%(-3.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.6800	25.2800	23.6800	24.5000	-11.552%	14	1,409	0.000%
2026-09-28	27.7500	29.7000	27.7000	27.7000	+0.911%	9	1,404	-11.552%
2026-09-25	27.6500	28.4000	26.8000	27.4500	-13.543%	52	1,400	-10.747%
2026-09-24	32.1500	33.4700	31.5500	31.7500	+1.115%	32	1,378	-22.835%
2026-09-23	32.7000	32.9500	31.2000	31.4000	+3.939%	28	1,363	-21.975%
2026-09-22	34.0500	34.1000	30.1000	30.2100	-7.189%	75	1,348	-18.901%
2026-09-21	35.9000	35.9500	32.5500	32.5500	-22.684%	73	1,372	-24.731%
2026-09-18	41.1100	42.1000	41.1100	42.1000	-13.552%	11	1,339	-41.805%
2026-09-17	49.0000	50.0000	48.7000	48.7000	+3.244%	33	1,328	-49.692%
2026-09-16	47.1700	47.1700	47.1700	47.1700	-5.660%	1	1,342	-48.060%
2026-09-15	50.5300	50.8500	50.0000	50.0000	+6.157%	67	1,342	-51.000%
2026-09-14	46.5200	47.1000	45.6000	47.1000	+32.303%	14	1,302	-47.983%
2026-09-11	35.5100	35.6000	34.9000	35.6000	-2.546%	31	1,296	-31.180%
2026-09-10	36.5000	37.4000	36.2500	36.5300	+14.156%	24	1,301	-32.932%
2026-09-09	31.8000	32.0000	31.8000	32.0000	+3.896%	5	1,279	-23.438%
2026-09-08	30.5000	30.8000	30.5000	30.8000	-13.117%	54	1,277	-20.455%
2026-09-04	34.1000	35.9000	34.1000	35.4500	-13.494%	10	1,235	-30.889%
2026-09-02	41.7600	42.0700	40.9800	40.9800	+11.057%	10	1,235	-40.215%
2026-08-31	38.0000	38.0000	36.9000	36.9000	+1.653%	6	1,233	-33.604%
2026-08-28	33.3000	36.3000	33.0000	36.3000	+7.556%	29	1,237	-32.507%
2026-08-27	33.5000	34.1000	33.4000	33.7500	-5.858%	16	1,236	-27.407%
2026-08-25	36.8500	36.8500	35.8500	35.8500	-7.793%	2	1,225	-31.660%
2026-08-24	38.8800	38.8800	38.8800	38.8800	-1.570%	1	1,225	-36.986%
2026-08-20	37.8000	39.5500	37.8000	39.5000	0.000%	9	1,224	-37.975%
2026-08-19	39.1500	40.0000	39.1500	39.5000	+21.352%	4	1,230	-37.975%
2026-08-18	35.3500	36.0000	32.5500	32.5500	+12.164%	29	1,227	-24.731%
2026-08-17	31.0500	31.0500	28.6000	29.0200	-11.766%	10	1,210	-15.575%
2026-08-14	32.5000	33.0000	32.5000	32.8900	+2.589%	12	1,212	-25.509%
2026-08-13	35.0000	35.0000	30.7000	32.0600	-12.643%	92	1,202	-23.581%
2026-08-12	36.5000	36.7400	35.4200	36.7000	-13.667%	55	1,202	-33.243%
2026-08-11	42.2000	42.5100	42.1500	42.5100	-7.285%	11	1,194	-42.367%
2026-08-10	45.8500	45.8500	45.8500	45.8500	-1.292%	2	1,189	-46.565%
2026-08-07	46.4400	46.4500	46.4400	46.4500	-6.727%	6	1,189	-47.255%
2026-08-06	49.6400	49.8000	49.6400	49.8000	-2.257%	5	1,194	-50.803%
2026-08-05	50.9000	50.9500	50.9000	50.9500	-0.721%	11	1,190	-51.914%
2026-08-04	53.0000	53.0000	50.9000	51.3200	-11.364%	8	1,199	-52.260%
2026-08-03	59.7500	59.7500	57.9000	57.9000	+2.933%	7	1,197	-57.686%
2026-07-31	57.3000	57.3000	56.2500	56.2500	-3.599%	14	1,197	-56.444%
2026-07-30	59.4000	59.4000	54.5500	58.3500	-24.710%	60	1,209	-58.012%
2026-07-29	78.9000	79.6500	77.5000	77.5000	+6.092%	23	1,165	-68.387%
2026-07-28	72.3000	77.3400	71.0800	73.0500	+9.537%	72	1,165	-66.461%
2026-07-27	62.3500	67.8000	62.3500	66.6900	+14.293%	20	1,121	-63.263%
2026-07-24	60.0700	60.0700	57.5500	58.3500	+3.696%	18	1,131	-58.012%
2026-07-23	56.0500	56.2700	56.0000	56.2700	-0.933%	4	1,129	-56.460%
2026-07-22	58.4000	58.9500	56.8000	56.8000	+0.531%	6	1,129	-56.866%
2026-07-21	57.4600	57.4600	56.5000	56.5000	-4.641%	12	1,130	-56.637%
2026-07-20	56.0100	59.7000	56.0100	59.2500	-1.332%	51	1,119	-58.650%
2026-07-17	58.6200	61.5000	57.8500	60.0500	+11.327%	129	1,079	-59.201%
2026-07-16	53.9400	53.9400	53.9400	53.9400	+2.101%	1	1,035	-54.579%
2026-07-15	47.8900	52.8300	47.8900	52.8300	+10.177%	17	1,035	-53.625%
2026-07-14	49.1500	49.1500	47.9500	47.9500	-5.722%	2	1,018	-48.905%
2026-07-13	50.8600	50.8600	50.8600	50.8600	+4.008%	18	1,018	-51.829%
2026-07-09	46.3700	48.9000	46.3600	48.9000	-9.528%	21	1,018	-49.898%
2026-07-08	54.0500	54.0500	54.0500	54.0500	-4.925%	2	1,008	-54.672%
2026-07-07	56.9700	58.5800	55.5900	56.8500	+25.774%	52	1,010	-56.904%
2026-07-06	45.4700	46.5500	45.2000	45.2000	+3.551%	11	991	-45.796%
2026-07-02	43.6500	43.6500	43.6500	43.6500	+12.211%	1	980	-43.872%
2026-07-01	35.9000	38.9000	35.9000	38.9000	+29.796%	87	980	-37.018%
2026-06-30	31.0500	31.0500	29.8500	29.9700	-9.973%	39	920	-18.252%
2026-06-29	36.4500	36.4500	33.2900	33.2900	-12.279%	4	907	-26.404%
2026-06-26	37.7500	38.6000	37.7500	37.9500	+6.154%	19	903	-35.441%
2026-06-25	35.7500	35.7500	35.7500	35.7500	-12.698%	1	898	-31.469%
2026-06-24	39.7500	40.9500	39.2000	40.9500	+3.409%	13	895	-40.171%
2026-06-23	38.8600	40.4500	38.8600	39.6000	+14.220%	82	887	-38.131%
2026-06-22	34.8000	35.3000	34.1000	34.6700	-4.490%	37	817	-29.334%
2026-06-18	36.1500	36.7700	35.4000	36.3000	-1.224%	13	812	-32.507%
2026-06-17	35.4000	36.7500	35.2000	36.7500	-2.261%	16	812	-33.333%
2026-06-16	35.0200	37.6000	34.4000	37.6000	+7.123%	13	812	-34.840%
2026-06-15	36.4300	37.1000	35.1000	35.1000	-13.759%	27	805	-30.199%
2026-06-12	40.7500	42.2500	40.5900	40.7000	-5.415%	148	786	-39.803%
2026-06-11	46.5000	46.5000	42.8100	43.0300	-8.349%	58	671	-43.063%
2026-06-10	45.9500	46.9500	45.9000	46.9500	-0.530%	6	663	-47.817%
2026-06-08	49.4600	49.4600	47.0000	47.2000	-9.613%	52	658	-48.093%
2026-06-05	49.2000	52.6000	49.0000	52.2200	+19.088%	47	635	-53.083%
2026-06-03	43.8500	43.8500	43.8500	43.8500	-6.999%	1	619	-44.128%
2026-06-02	47.1500	47.1500	47.1500	47.1500	-4.458%	1	618	-48.038%
2026-06-01	49.4000	49.4500	49.2500	49.3500	+2.089%	24	619	-50.355%
2026-05-26	49.0200	49.0300	48.3400	48.3400	-7.395%	50	597	-49.317%
2026-05-22	52.2000	52.2000	52.2000	52.2000	-23.292%	1	578	-53.065%
2026-05-19	68.0500	68.0500	68.0500	68.0500	+15.437%	2	577	-63.997%
2026-05-15	58.9500	58.9500	58.9500	58.9500	-0.169%	1	575	-58.439%
2026-05-07	59.2000	59.3000	59.0500	59.0500	+2.785%	3	575	-58.510%
2026-05-06	56.8000	57.5500	56.1500	57.4500	-8.080%	535	577	-57.354%
2026-05-05	62.5000	62.5000	62.5000	62.5000	-13.194%	1	95	-60.800%
2026-04-27	72.0000	72.0000	72.0000	72.0000	-0.277%	1	94	-65.972%
2026-04-22	72.2000	72.2000	72.2000	72.2000	0.000%	1	94	-66.066%
2026-04-21	72.2000	72.2000	72.2000	72.2000	+1.120%	1	93	-66.066%
2026-04-16	71.4000	71.4000	71.4000	71.4000	-2.592%	1	93	-65.686%
2026-04-15	73.4500	73.4500	73.3000	73.3000	+0.825%	4	93	-66.576%
2026-04-13	72.7500	72.8000	72.7000	72.7000	-24.231%	40	91	-66.300%
2026-04-01	95.9500	95.9500	95.9500	95.9500	-8.094%	38	55	-74.466%
2026-03-05	104.5000	104.5000	104.4000	104.4000	+8.243%	8	17	-76.533%
2026-03-04	96.4500	96.4500	96.4500	96.4500	+9.789%	5	21	-74.598%
2026-02-11	87.8500	87.8500	87.8500	87.8500	-5.558%	10	21	-72.112%
2026-02-06	95.5000	95.5000	93.0000	93.0200	-10.385%	6	11	-73.662%
2026-02-05	108.5000	108.5000	102.7500	103.8000	-3.711%	5	7	-76.397%
2026-02-04	107.8000	107.8000	107.8000	107.8000	+31.303%	1	2	-77.273%
2026-01-30	81.4000	82.1000	81.3000	82.1000	-5.849%	3	3	-70.158%
2026-01-27	87.2000	87.2000	87.2000	87.2000	-8.930%	1	1	-71.904%
2026-01-22	95.7500	95.7500	95.7500	95.7500	0.000%	1	1	-74.413%