Dark

LRCX20261218P50
LRCX Dec 18 2026 50.00 Put (LRCX261218P00050000)
option OPRA

EOD

Sep 28, 2026

0.0400+300.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0400	0.0400	0.0400	0.0400	+300.000%	1	3,784	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-83.333%	1	3,784	+300.000%
2026-09-17	0.0300	0.0600	0.0300	0.0600	+100.000%	38	3,783	-33.333%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-40.000%	1	3,750	+33.333%
2026-08-19	0.0500	0.0500	0.0300	0.0500	+25.000%	9	3,750	-20.000%
2026-08-18	0.0300	0.0500	0.0300	0.0400	0.000%	54	3,741	0.000%
2026-08-17	0.0500	0.0500	0.0400	0.0400	+33.333%	8	3,696	0.000%
2026-08-14	0.0300	0.0500	0.0300	0.0300	0.000%	37	3,688	+33.333%
2026-08-12	0.0300	0.1000	0.0300	0.0300	-75.000%	269	3,651	+33.333%
2026-08-10	0.1200	0.1200	0.1200	0.1200	-60.000%	1	3,464	-66.667%
2026-07-28	0.2600	0.3000	0.2600	0.3000	+275.000%	51	3,465	-86.667%
2026-07-24	0.2800	0.3000	0.0800	0.0800	-63.636%	620	3,514	-50.000%
2026-07-23	0.2000	0.2400	0.2000	0.2200	+4.762%	290	4,134	-81.818%
2026-07-20	0.2400	0.2400	0.2100	0.2100	+5.000%	120	4,424	-80.952%
2026-07-17	0.2200	0.2600	0.1300	0.2000	-33.333%	368	4,424	-80.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-18.919%	1	4,424	-86.667%
2026-06-23	0.3700	0.3700	0.3700	0.3700	-47.887%	2	4,423	-89.189%
2026-06-02	0.3400	0.7100	0.3400	0.7100	-8.974%	8	4,423	-94.366%
2026-06-01	0.7800	0.7800	0.7800	0.7800	+95.000%	1	4,423	-94.872%
2026-05-27	0.4000	0.4000	0.4000	0.4000	0.000%	30	4,422	-90.000%
2026-05-07	0.4000	0.4000	0.4000	0.4000	+60.000%	10	4,422	-90.000%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-26.471%	5	4,422	-84.000%
2026-04-22	0.3400	0.3400	0.3400	0.3400	-54.054%	30	4,425	-88.235%
2026-03-30	0.6800	0.7500	0.6800	0.7400	-10.843%	44	4,425	-94.595%
2026-03-27	0.8300	0.8300	0.8300	0.8300	-7.778%	422	4,421	-95.181%
2026-03-05	1.0000	1.2300	0.9000	0.9000	+5.882%	70	4,421	-95.556%
2026-03-04	0.8500	0.8500	0.8500	0.8500	-5.556%	10	4,421	-95.294%
2026-03-03	1.0100	1.0100	0.9000	0.9000	+23.288%	43	4,421	-95.556%
2026-02-25	0.9800	0.9800	0.6700	0.7300	+4.286%	43	4,420	-94.521%
2026-02-20	0.6900	0.7000	0.6900	0.7000	+40.000%	3	4,420	-94.286%
2026-01-21	0.4900	0.5100	0.4800	0.5000	+6.383%	85	4,420	-92.000%
2026-01-12	1.3400	1.3400	0.4700	0.4700	-11.321%	36	4,445	-91.489%
2026-01-09	0.5300	0.5300	0.5300	0.5300	-27.397%	1	4,480	-92.453%
2026-01-05	1.0000	1.0000	0.5500	0.7300	+21.667%	82	4,479	-94.521%
2025-12-31	0.5800	0.6000	0.5800	0.6000	+3.448%	3	4,552	-93.333%
2025-12-30	0.5800	0.5800	0.5800	0.5800	+16.000%	1	4,552	-93.103%
2025-12-29	0.5000	0.5000	0.5000	0.5000	-30.556%	10	4,551	-92.000%
2025-12-22	0.7200	0.7200	0.7200	0.7200	-13.253%	106	4,551	-94.444%
2025-12-19	0.8300	0.8300	0.8300	0.8300	-38.519%	1	4,551	-95.181%
2025-12-10	1.3600	1.3600	1.3500	1.3500	+64.634%	4	4,550	-97.037%
2025-12-04	0.8300	0.8300	0.8200	0.8200	-18.812%	28	4,546	-95.122%
2025-11-26	1.0100	1.0100	0.6800	1.0100	-11.404%	16	4,590	-96.040%
2025-11-25	1.1400	1.1400	1.1400	1.1400	+159.091%	10	4,590	-96.491%
2025-11-24	1.2100	1.2100	0.4200	0.4400	-56.863%	27	4,600	-90.909%
2025-11-19	1.0200	1.0200	1.0200	1.0200	+7.368%	3	4,627	-96.078%
2025-11-13	1.0800	1.0800	0.5800	0.9500	+26.667%	6	4,627	-95.789%
2025-11-06	0.7500	0.7500	0.7500	0.7500	+7.143%	1	4,633	-94.667%
2025-10-31	0.6900	0.7000	0.4200	0.7000	+6.061%	173	4,633	-94.286%
2025-10-29	0.7000	0.7900	0.6600	0.6600	-5.714%	83	4,633	-93.939%
2025-10-28	0.7000	0.7000	0.7000	0.7000	+12.903%	30	4,633	-94.286%
2025-10-27	0.6200	0.6200	0.6200	0.6200	-48.760%	5	4,633	-93.548%
2025-09-29	1.2000	1.2100	1.2000	1.2100	+31.522%	2	4,633	-96.694%
2025-09-18	0.9200	0.9200	0.9200	0.9200	-6.122%	10	4,633	-95.652%
2025-09-12	1.0000	1.0000	0.9800	0.9800	-11.712%	10	4,633	-95.918%
2025-09-11	1.1700	1.2000	1.0700	1.1100	-12.598%	581	4,633	-96.396%
2025-09-10	1.2600	1.2700	1.2600	1.2700	-2.308%	60	4,053	-96.850%
2025-09-05	1.3100	1.4100	1.3000	1.3000	-22.619%	541	4,033	-96.923%
2025-09-02	1.4700	1.7300	1.4700	1.6800	+15.862%	32	3,493	-97.619%
2025-08-29	1.3600	1.6100	1.3600	1.4500	-10.494%	19	3,537	-97.241%
2025-08-27	1.6200	1.6200	1.6200	1.6200	+17.391%	40	3,537	-97.531%
2025-08-25	1.3800	1.3800	1.3800	1.3800	-11.538%	5	3,577	-97.101%
2025-08-18	1.5200	1.7400	1.5100	1.5600	-2.500%	159	3,582	-97.436%
2025-08-15	1.6000	1.6000	1.6000	1.6000	+32.231%	1	3,522	-97.500%
2025-08-12	1.2100	1.2100	1.2100	1.2100	-1.626%	2	3,523	-96.694%
2025-08-11	1.2100	1.2300	1.2100	1.2300	-6.818%	5	3,523	-96.748%
2025-08-08	1.3200	1.3200	1.3200	1.3200	-22.353%	1	3,523	-96.970%
2025-08-01	1.3800	1.7000	1.3800	1.7000	+11.111%	15	3,522	-97.647%
2025-07-28	1.4400	1.6100	1.2900	1.5300	-6.707%	373	3,527	-97.386%
2025-07-25	1.6300	1.6700	1.5600	1.6400	+5.128%	228	3,639	-97.561%
2025-07-24	1.5700	1.5700	1.5600	1.5600	-3.106%	15	3,867	-97.436%
2025-07-22	1.6100	1.6100	1.6000	1.6100	+11.034%	285	3,882	-97.516%
2025-07-15	1.4500	1.4500	1.4500	1.4500	-40.329%	2	3,597	-97.241%
2025-07-02	2.4300	2.4300	2.4300	2.4300	+27.225%	2	3,599	-98.354%
2025-06-27	1.9100	1.9100	1.9100	1.9100	-2.551%	10	3,597	-97.906%
2025-06-25	2.0800	2.0800	1.9600	1.9600	-8.411%	41	3,594	-97.959%
2025-06-24	2.2000	2.2200	2.1100	2.1400	-10.833%	305	3,604	-98.131%
2025-06-23	2.6300	2.6300	1.8700	2.4000	-13.043%	615	3,299	-98.333%
2025-06-20	2.7800	2.7800	2.7600	2.7600	+18.966%	318	3,114	-98.551%
2025-06-18	2.3200	2.3200	2.3200	2.3200	+6.912%	2	2,953	-98.276%
2025-06-17	2.1700	2.1700	2.1600	2.1700	-6.867%	12	2,953	-98.157%
2025-06-13	2.6300	2.6400	2.3300	2.3300	-1.688%	956	2,941	-98.283%
2025-06-11	2.3800	2.4300	2.3400	2.3700	-2.469%	311	2,467	-98.312%
2025-06-10	2.4100	2.4300	2.4000	2.4300	-19.536%	20	2,256	-98.354%
2025-06-09	2.9000	3.0200	2.2500	3.0200	+7.473%	898	2,266	-98.675%
2025-06-06	2.7200	2.8100	2.5800	2.8100	-1.056%	582	1,368	-98.577%
2025-06-05	2.8400	2.8400	2.8400	2.8400	-1.389%	1	1,379	-98.592%
2025-05-29	2.8800	2.8800	2.8800	2.8800	-4.000%	1	1,380	-98.611%
2025-05-16	3.0000	3.0000	3.0000	3.0000	+1.695%	2	1,381	-98.667%
2025-05-14	2.9600	2.9800	2.8600	2.9500	+3.509%	78	1,380	-98.644%
2025-05-13	2.8500	2.8500	2.8500	2.8500	-11.215%	1	1,323	-98.596%
2025-05-12	3.3500	3.3500	3.2100	3.2100	-19.950%	2	1,323	-98.754%
2025-05-09	4.0100	4.0100	4.0100	4.0100	-17.490%	22	1,325	-99.002%
2025-05-02	4.8600	4.8600	4.8600	4.8600	+2.748%	1,048	1,336	-99.177%
2025-05-01	4.7800	4.7900	4.7300	4.7300	-6.337%	7	812	-99.154%
2025-04-25	5.0500	5.0500	5.0500	5.0500	-22.901%	10	819	-99.208%
2025-04-16	6.5500	6.5600	6.5400	6.5500	+11.584%	10	819	-99.389%
2025-04-15	5.8400	6.1000	5.8400	5.8700	-0.845%	71	823	-99.319%
2025-04-14	5.8900	5.9200	5.8800	5.9200	-1.333%	74	752	-99.324%
2025-04-09	7.6000	7.6000	6.0000	6.0000	-26.108%	2	678	-99.333%
2025-04-07	9.3000	9.3000	7.8400	8.1200	-1.576%	43	677	-99.507%
2025-04-04	8.2600	8.2600	8.2500	8.2500	+40.306%	14	698	-99.515%
2025-04-03	5.2700	5.9500	5.2700	5.8800	+32.135%	93	691	-99.320%
2025-04-02	4.3600	4.4500	4.3500	4.4500	-9.736%	11	778	-99.101%
2025-03-31	4.9900	4.9900	4.6500	4.9300	-9.208%	204	768	-99.189%
2025-03-19	4.0000	6.6600	4.0000	5.4300	+27.465%	226	971	-99.263%
2025-03-14	4.2600	4.2600	4.2600	4.2600	-6.374%	2	746	-99.061%
2025-03-13	4.5500	4.5500	4.5500	4.5500	-5.208%	1	744	-99.121%
2025-03-10	4.8000	4.8000	4.8000	4.8000	+11.888%	2	744	-99.167%
2025-03-06	4.3400	4.3400	4.2900	4.2900	+2.143%	10	753	-99.068%
2025-03-05	4.2000	4.2000	4.2000	4.2000	+5.793%	75	753	-99.048%
2025-03-04	3.8500	3.9700	3.8500	3.9700	+3.927%	10	678	-98.992%
2025-03-03	3.8200	3.8200	3.8200	3.8200	+50.988%	3	668	-98.953%
2025-02-20	2.7000	2.7000	2.5300	2.5300	-31.806%	22	671	-98.419%
2025-02-04	3.7000	3.7200	3.6900	3.7100	+1.644%	140	687	-98.922%
2025-02-03	3.7700	3.7700	3.6500	3.6500	+4.286%	7	827	-98.904%
2025-01-30	3.7000	3.7000	3.4500	3.5000	-6.915%	112	793	-98.857%
2025-01-29	4.4200	4.4500	2.5700	3.7600	-20.842%	240	793	-98.936%
2025-01-27	4.7500	4.8200	4.7500	4.7500	+33.053%	24	1,033	-99.158%
2025-01-24	1.9900	3.5800	1.9900	3.5700	+8.182%	938	1,011	-98.880%
2025-01-22	3.3000	3.3000	3.3000	3.3000	-5.444%	3	630	-98.788%
2025-01-21	3.2900	4.7000	2.9200	3.4900	-25.745%	296	614	-98.854%
2024-12-27	4.7000	4.7000	4.7000	4.7000	-9.615%	20	614	-99.149%
2024-12-20	5.2500	5.2500	5.1500	5.2000	0.000%	106	623	-99.231%
2024-12-19	5.2000	5.2000	5.2000	5.2000	+36.842%	52	517	-99.231%
2024-12-17	3.8000	3.8000	3.8000	3.8000	-9.524%	1	517	-98.947%
2024-12-16	5.0000	5.0000	4.1500	4.2000	-6.667%	3	517	-99.048%
2024-12-10	4.5000	4.5000	4.5000	4.5000	+7.143%	1	517	-99.111%
2024-12-09	4.2000	4.2000	4.2000	4.2000	-13.402%	30	516	-99.048%
2024-11-13	4.8500	4.8500	4.8500	4.8500	-6.731%	1	546	-99.175%
2024-10-31	5.2000	5.2000	5.2000	5.2000	+0.971%	50	545	-99.231%
2024-10-24	5.1500	5.1500	5.1500	5.1500	-11.207%	5	570	-99.223%
2024-10-23	5.5700	5.8000	5.5700	5.8000	+31.818%	80	575	-99.310%
2024-10-15	4.6000	4.6000	4.4000	4.4000	+8.374%	20	624	-99.091%
2024-10-09	4.1000	4.1000	4.0600	4.0600	+8.267%	3	644	-99.015%
2024-10-04	3.7500	3.7500	3.7500	3.7500	0.000%	2	641	-98.933%