Dark

LRCX20261218P320
LRCX Dec 18 2026 320.00 Put (LRCX261218P00320000)
option OPRA

EOD

Sep 29, 2026

35.35-5.101%(-1.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.9500	35.3500	32.9500	35.3500	-5.101%	9	815	0.000%
2026-09-28	40.1000	40.1000	37.2500	37.2500	-2.868%	3	819	-5.101%
2026-09-25	39.0000	39.1000	37.0000	38.3500	-11.021%	43	819	-7.823%
2026-09-24	44.0000	44.9300	43.1000	43.1000	-1.373%	31	798	-17.981%
2026-09-23	45.2000	45.2500	42.2500	43.7000	+5.428%	98	792	-19.108%
2026-09-22	47.9000	47.9000	41.4500	41.4500	-9.200%	40	757	-14.717%
2026-09-21	45.4500	45.7500	45.4500	45.6500	-27.917%	20	737	-22.563%
2026-09-17	61.0700	63.3300	61.0700	63.3300	+3.244%	4	737	-44.181%
2026-09-16	61.3400	61.3400	61.3400	61.3400	-5.819%	1	736	-42.370%
2026-09-15	65.1300	65.1300	65.1300	65.1300	+8.913%	10	737	-45.724%
2026-09-14	59.5500	59.8000	59.5500	59.8000	+26.964%	13	737	-40.886%
2026-09-11	48.1700	48.1700	46.6500	47.1000	-3.484%	20	740	-24.947%
2026-09-10	48.8000	48.8000	48.8000	48.8000	+15.257%	87	739	-27.561%
2026-09-09	42.1800	43.0000	41.1000	42.3400	+3.495%	17	652	-16.509%
2026-09-08	40.8500	41.1500	40.8500	40.9100	-28.001%	18	646	-13.591%
2026-09-03	59.1500	59.1500	56.8200	56.8200	+4.333%	4	632	-37.786%
2026-09-02	54.6500	54.6500	54.3000	54.4600	+0.759%	3	632	-35.090%
2026-09-01	51.0000	54.0500	50.9400	54.0500	+12.769%	19	641	-34.598%
2026-08-31	49.4000	49.4000	47.9300	47.9300	+0.693%	4	635	-26.247%
2026-08-28	43.6500	47.6000	43.6500	47.6000	+6.703%	95	637	-25.735%
2026-08-27	44.7500	44.8700	43.7500	44.6100	-7.888%	20	618	-20.758%
2026-08-25	48.4300	48.4300	48.4300	48.4300	-8.363%	1	608	-27.008%
2026-08-24	52.7500	52.8500	52.7500	52.8500	+4.344%	2	607	-33.113%
2026-08-20	49.9000	50.6500	48.8500	50.6500	+10.325%	12	607	-30.207%
2026-08-18	45.9100	45.9100	45.9100	45.9100	+21.455%	3	613	-23.002%
2026-08-17	40.0000	40.0000	37.6000	37.8000	-8.850%	15	616	-6.481%
2026-08-14	42.4000	44.1000	41.4400	41.4700	+4.065%	407	615	-14.758%
2026-08-13	42.3000	42.3000	39.8500	39.8500	-13.048%	23	630	-11.292%
2026-08-12	46.5000	46.9000	45.6500	45.8300	-19.737%	26	630	-22.867%
2026-08-10	57.1000	57.1000	57.1000	57.1000	-0.954%	2	638	-38.091%
2026-08-07	60.6300	61.1300	57.6500	57.6500	-7.804%	4	638	-38.682%
2026-08-06	61.5300	62.5300	61.5300	62.5300	+1.493%	2	637	-43.467%
2026-08-05	61.6100	61.6100	61.6100	61.6100	-1.028%	1	637	-42.623%
2026-08-04	62.9500	62.9500	62.2500	62.2500	-12.447%	9	637	-43.213%
2026-08-03	71.9500	72.3000	71.1000	71.1000	+2.597%	7	630	-50.281%
2026-07-31	63.3000	69.3000	63.3000	69.3000	-0.858%	6	627	-48.990%
2026-07-30	69.2300	70.1000	68.8700	69.9000	-19.265%	4	626	-49.428%
2026-07-29	91.8300	94.2800	86.2700	86.5800	-4.120%	16	624	-59.171%
2026-07-28	90.3000	90.3000	90.3000	90.3000	+12.174%	1	622	-60.853%
2026-07-27	74.2500	80.5000	74.2500	80.5000	+16.329%	15	622	-56.087%
2026-07-24	70.3000	70.3000	69.2000	69.2000	+3.982%	3	622	-48.916%
2026-07-23	67.5300	67.5300	66.4500	66.5500	-5.010%	12	619	-46.882%
2026-07-22	70.0600	70.0600	70.0600	70.0600	+3.333%	1	629	-49.543%
2026-07-21	67.8000	67.8000	67.8000	67.8000	-8.453%	1	628	-47.861%
2026-07-20	68.0000	74.0600	68.0000	74.0600	+2.321%	70	630	-52.268%
2026-07-17	68.5000	72.9000	68.5000	72.3800	+6.834%	9	595	-51.161%
2026-07-16	68.0000	68.0000	67.7500	67.7500	+7.711%	8	595	-47.823%
2026-07-15	59.3600	62.9000	59.3600	62.9000	+10.061%	10	594	-43.800%
2026-07-14	57.1500	57.1500	57.1500	57.1500	-7.434%	1	594	-38.145%
2026-07-10	61.7400	61.7400	61.7400	61.7400	+5.991%	5	593	-42.744%
2026-07-09	55.5800	58.3000	55.5800	58.2500	-10.205%	21	593	-39.313%
2026-07-08	64.8700	64.8700	64.8700	64.8700	-4.911%	14	600	-45.506%
2026-07-07	66.4500	68.4400	66.4500	68.2200	+22.919%	11	599	-48.182%
2026-07-06	54.5700	55.5000	54.5700	55.5000	-7.577%	4	591	-36.306%
2026-07-02	50.3500	60.0500	50.3500	60.0500	+35.248%	51	580	-41.132%
2026-07-01	42.7000	45.3000	42.7000	44.4000	+20.488%	28	580	-20.383%
2026-06-30	37.5500	37.5500	36.7000	36.8500	-15.964%	14	563	-4.071%
2026-06-29	45.3000	45.3000	43.8500	43.8500	-6.643%	6	555	-19.384%
2026-06-26	46.3000	46.9700	46.3000	46.9700	+7.066%	12	551	-24.739%
2026-06-25	42.5300	43.8700	42.3200	43.8700	-11.427%	13	544	-19.421%
2026-06-23	48.5000	49.5300	48.5000	49.5300	+17.231%	404	540	-28.629%
2026-06-22	42.1500	42.8000	41.8000	42.2500	-4.412%	28	136	-16.331%
2026-06-18	44.8000	45.0000	43.3000	44.2000	-5.556%	53	69	-20.023%
2026-06-17	43.6000	46.8500	43.5000	46.8000	+1.233%	25	69	-24.466%
2026-06-16	43.0000	46.3600	43.0000	46.2300	+7.387%	20	69	-23.535%
2026-06-15	44.3700	44.3700	42.8000	43.0500	-13.467%	78	61	-17.886%
2026-06-12	50.2500	50.2500	49.7500	49.7500	-14.885%	13	32	-28.945%
2026-06-09	55.9500	58.4500	55.8500	58.4500	-2.632%	3	22	-39.521%
2026-06-05	60.0300	60.0300	60.0300	60.0300	+10.248%	1	22	-41.113%
2026-06-04	54.4500	54.4500	54.4500	54.4500	+4.611%	1	23	-35.078%
2026-06-03	53.2500	53.7500	52.0500	52.0500	-9.162%	8	23	-32.085%
2026-06-02	56.4500	57.3500	56.4500	57.3000	-7.161%	6	19	-38.307%
2026-06-01	61.7200	61.7200	61.7200	61.7200	+3.124%	1	19	-42.725%
2026-05-27	59.8500	59.8500	59.8500	59.8500	+3.368%	1	18	-40.936%
2026-05-26	59.7100	60.0200	57.9000	57.9000	-22.676%	15	17	-38.946%
2026-05-18	74.7500	74.8800	74.7500	74.8800	+9.795%	2	17	-52.791%
2026-05-06	69.2500	69.3500	68.1500	68.2000	-18.906%	15	16	-48.167%
2026-04-23	84.2500	84.2500	84.1000	84.1000	-1.741%	2	6	-57.967%
2026-04-15	85.7000	85.7000	85.5900	85.5900	+6.588%	2	5	-58.698%
2026-04-14	80.5000	80.5000	80.3000	80.3000	-6.790%	2	6	-55.978%
2026-04-13	86.1000	86.1500	86.1000	86.1500	-17.835%	2	6	-58.967%
2026-02-27	104.8000	104.9000	104.6500	104.8500	0.000%	12	6	-66.285%