Dark

LRCX20261218P60
LRCX Dec 18 2026 60.00 Put (LRCX261218P00060000)
option OPRA

EOD

Aug 13, 2026

0.0600-14.286%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.0600	0.0600	-14.286%	6	622	0.000%
2026-08-12	0.0700	0.1900	0.0700	0.0700	-12.500%	7	622	-14.286%
2026-08-11	0.2000	0.2000	0.0800	0.0800	-55.556%	2	624	-25.000%
2026-08-06	0.2900	0.2900	0.1800	0.1800	-55.000%	2	625	-66.667%
2026-07-29	0.3300	0.4100	0.3300	0.4000	-14.894%	7	624	-85.000%
2026-07-27	0.4000	0.4700	0.4000	0.4700	-9.615%	76	621	-87.234%
2026-07-24	0.4300	0.6100	0.0100	0.5200	+10.638%	449	695	-88.462%
2026-06-22	0.3600	0.7400	0.3600	0.4700	+30.556%	52	1,144	-87.234%
2026-05-06	0.3600	0.3600	0.3600	0.3600	-33.333%	30	1,194	-83.333%
2026-04-27	0.7900	0.7900	0.5400	0.5400	+3.846%	15	1,194	-88.889%
2026-04-23	0.5700	0.5700	0.5200	0.5200	-1.887%	2	1,209	-88.462%
2026-04-15	1.4900	1.4900	0.5300	0.5300	-44.792%	3	1,209	-88.679%
2026-04-08	0.9600	0.9600	0.9600	0.9600	-32.394%	1	1,209	-93.750%
2026-03-25	1.4200	1.4200	1.4200	1.4200	+12.698%	300	1,209	-95.775%
2026-03-20	1.2600	1.2600	1.2600	1.2600	+1.613%	1	909	-95.238%
2026-03-19	1.2400	1.2400	1.2400	1.2400	+8.772%	1	909	-95.161%
2026-03-18	1.1400	1.1400	1.1400	1.1400	-16.788%	1	910	-94.737%
2026-03-17	1.3700	1.3700	1.3700	1.3700	+7.031%	7	911	-95.620%
2026-03-12	1.3500	2.0800	1.2800	1.2800	-14.667%	17	918	-95.313%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+85.185%	4	901	-96.000%
2026-02-03	0.8200	0.8200	0.8100	0.8100	0.000%	20	897	-92.593%
2026-01-12	1.4600	1.4600	0.7900	0.8100	-18.182%	40	877	-92.593%
2026-01-02	0.9900	0.9900	0.9900	0.9900	-22.047%	1	917	-93.939%
2025-12-10	1.3600	1.3600	1.2700	1.2700	+12.389%	24	917	-95.276%
2025-12-08	1.1800	1.1800	1.1300	1.1300	-7.377%	21	917	-94.690%
2025-12-05	1.2200	1.2200	1.2200	1.2200	-45.291%	20	938	-95.082%
2025-12-04	2.2300	2.2300	2.2300	2.2300	+1.826%	20	958	-97.309%
2025-11-24	2.2100	2.2300	1.0900	2.1900	+18.378%	34	978	-97.260%
2025-10-14	1.8500	1.8500	1.8500	1.8500	+16.352%	10	993	-96.757%
2025-09-22	1.5900	1.5900	1.5900	1.5900	+0.633%	11	1,003	-96.226%
2025-09-17	1.8300	1.8300	1.5800	1.5800	-9.195%	2	1,002	-96.203%
2025-09-16	1.7400	1.7400	1.7400	1.7400	-5.946%	10	1,002	-96.552%
2025-09-12	1.8400	1.8800	1.8000	1.8500	-4.145%	14	1,002	-96.757%
2025-09-11	2.7800	2.7800	1.8800	1.9300	-12.273%	32	1,012	-96.891%
2025-09-10	2.4500	2.4500	2.2000	2.2000	-9.465%	76	982	-97.273%
2025-09-09	2.6200	4.6500	2.4300	2.4300	-3.187%	185	907	-97.531%
2025-09-08	2.5100	2.5100	2.5100	2.5100	-0.397%	66	722	-97.610%
2025-09-05	2.5200	2.5200	2.5000	2.5200	-26.316%	182	656	-97.619%
2025-09-04	3.4200	3.4200	3.4200	3.4200	+17.123%	9	474	-98.246%
2025-09-03	2.9200	2.9200	2.9200	2.9200	+7.749%	1	465	-97.945%
2025-08-29	2.7100	2.7100	2.7100	2.7100	+12.917%	1	463	-97.786%
2025-08-27	2.4000	2.4000	2.4000	2.4000	-13.669%	5	463	-97.500%
2025-08-18	2.7800	2.7800	2.7800	2.7800	+1.091%	20	463	-97.842%
2025-08-15	2.7500	2.7500	2.7500	2.7500	+11.336%	1	463	-97.818%
2025-08-08	1.9200	2.4700	1.9200	2.4700	-31.768%	4	462	-97.571%
2025-08-01	3.6200	3.6200	3.6200	3.6200	+16.774%	9	463	-98.343%
2025-07-31	2.9700	3.1000	2.9700	3.1000	+7.639%	9	472	-98.065%
2025-07-29	2.8800	2.8800	2.8800	2.8800	+7.463%	9	476	-97.917%
2025-07-28	2.7000	3.9400	2.6500	2.6800	-25.967%	112	467	-97.761%
2025-07-25	2.9600	3.6200	2.9600	3.6200	+30.686%	2	447	-98.343%
2025-07-24	2.9300	2.9300	2.7600	2.7700	-38.444%	50	447	-97.834%
2025-07-23	3.1000	4.5000	3.0300	4.5000	+41.066%	72	447	-98.667%
2025-07-21	2.5800	3.1900	2.5800	3.1900	+12.721%	2	397	-98.119%
2025-07-18	2.7300	2.8800	2.7300	2.8300	-1.049%	95	397	-97.880%
2025-07-17	2.7300	2.8600	2.7200	2.8600	-5.921%	26	391	-97.902%
2025-07-16	3.1100	3.1100	3.0400	3.0400	+7.042%	3	391	-98.026%
2025-07-15	2.7100	2.8700	2.7000	2.8400	-8.387%	28	390	-97.887%
2025-07-09	3.1000	3.1000	3.1000	3.1000	-1.899%	75	390	-98.065%
2025-07-07	3.2900	3.4500	3.1600	3.1600	-4.819%	14	436	-98.101%
2025-07-02	3.6000	3.7000	3.3200	3.3200	-8.033%	33	450	-98.193%
2025-07-01	3.6100	3.6100	3.6100	3.6100	+2.849%	2	473	-98.338%
2025-06-30	3.5100	3.5100	3.5100	3.5100	-1.404%	1	475	-98.291%
2025-06-27	3.5600	3.5600	3.5600	3.5600	-6.316%	1	476	-98.315%
2025-06-26	3.5500	4.5700	3.5500	3.8000	-0.262%	3	475	-98.421%
2025-06-24	3.8100	3.8100	3.8100	3.8100	-8.193%	1	475	-98.425%
2025-06-23	4.4000	4.4000	3.9700	4.1500	-2.353%	174	474	-98.554%
2025-06-20	4.2500	4.2500	4.2500	4.2500	+3.659%	248	646	-98.588%
2025-06-18	2.9800	4.1000	2.9800	4.1000	+2.500%	2	523	-98.537%
2025-06-17	2.8000	4.0000	2.8000	4.0000	+0.251%	2	523	-98.500%
2025-06-16	4.1300	4.1300	3.9900	3.9900	-10.337%	5	524	-98.496%
2025-06-13	4.5500	4.5500	4.4500	4.4500	-3.680%	20	527	-98.652%
2025-06-09	4.6500	4.6500	4.6200	4.6200	-4.742%	2	537	-98.701%
2025-06-06	4.8500	4.8500	4.8500	4.8500	+1.042%	40	539	-98.763%
2025-06-05	4.8000	4.8000	4.8000	4.8000	-9.263%	30	519	-98.750%
2025-05-28	5.2800	5.3000	5.2800	5.2900	-2.037%	76	489	-98.866%
2025-05-27	5.4000	5.4000	5.4000	5.4000	0.000%	3	565	-98.889%
2025-05-16	5.4000	5.4000	5.4000	5.4000	+2.467%	6	568	-98.889%
2025-05-15	5.2700	5.2700	5.2700	5.2700	+0.381%	2	565	-98.861%
2025-05-14	5.2500	5.2500	5.2500	5.2500	+4.582%	1	563	-98.857%
2025-05-13	5.2900	5.2900	5.0200	5.0200	-10.197%	2	563	-98.805%
2025-05-12	5.5900	5.5900	5.5900	5.5900	-24.459%	3	563	-98.927%
2025-05-05	7.6500	7.6500	7.4000	7.4000	-28.502%	40	566	-99.189%
2025-04-17	10.3500	10.3500	10.3500	10.3500	+6.921%	1	565	-99.420%
2025-04-15	9.7200	9.7200	9.6800	9.6800	-0.820%	265	565	-99.380%
2025-04-14	9.7600	9.7600	9.7600	9.7600	-6.154%	8	308	-99.385%
2025-04-11	10.4000	10.4000	10.4000	10.4000	+23.077%	40	308	-99.423%
2025-04-09	8.4500	8.4500	8.4500	8.4500	-34.749%	1	328	-99.290%
2025-04-04	13.5000	13.5000	12.7000	12.9500	+30.808%	32	328	-99.537%
2025-04-03	9.9000	9.9000	9.9000	9.9000	+22.072%	10	336	-99.394%
2025-04-01	8.0600	8.1100	8.0500	8.1100	+15.527%	3	326	-99.260%
2025-03-14	7.0200	7.0200	7.0200	7.0200	-16.528%	10	326	-99.145%
2025-03-11	8.2700	8.4100	8.2700	8.4100	+11.538%	6	326	-99.287%
2025-03-04	7.7200	7.7200	7.5400	7.5400	-0.789%	2	332	-99.204%
2025-03-03	7.6000	7.6000	7.6000	7.6000	+2.703%	20	334	-99.211%
2025-02-28	7.0200	7.4000	7.0200	7.4000	+38.318%	10	334	-99.189%
2025-02-21	5.3500	5.3500	5.2900	5.3500	+23.557%	40	331	-98.879%
2025-02-20	4.4000	4.5800	4.3100	4.3300	-28.430%	5	351	-98.614%
2025-02-07	6.0500	6.0500	6.0500	6.0500	+38.761%	20	354	-99.008%
2025-01-31	4.3600	4.3600	4.3600	4.3600	-7.431%	8	354	-98.624%
2025-01-30	6.3800	6.3800	4.7100	4.7100	-38.431%	3	347	-98.726%
2025-01-27	7.6800	8.0500	7.6500	7.6500	+22.400%	5	347	-99.216%
2025-01-23	6.2500	6.2500	6.2500	6.2500	+13.843%	3	346	-99.040%
2025-01-22	5.4700	5.4900	5.4700	5.4900	-19.265%	4	344	-98.907%
2025-01-16	6.8000	6.8000	6.8000	6.8000	-12.484%	10	340	-99.118%
2025-01-14	7.7700	7.7700	7.7700	7.7700	+8.520%	1	340	-99.228%
2025-01-07	7.1600	7.1600	7.1600	7.1600	-4.278%	2	340	-99.162%
2024-12-26	7.4800	7.4800	7.4800	7.4800	+4.762%	1	340	-99.198%
2024-12-16	7.1400	7.1400	7.1400	7.1400	-5.430%	1	342	-99.160%
2024-12-12	7.5500	7.5500	7.5500	7.5500	+3.425%	2	342	-99.205%
2024-12-06	7.3000	7.3000	7.3000	7.3000	+0.275%	4	344	-99.178%
2024-12-02	7.2800	7.2800	7.2800	7.2800	-14.353%	1	344	-99.176%
2024-11-27	8.5000	8.5000	8.5000	8.5000	-1.278%	1	343	-99.294%
2024-10-31	8.6100	8.6100	8.6100	8.6100	+6.296%	9	343	-99.303%
2024-10-15	8.1000	8.1000	8.1000	8.1000	0.000%	2	352	-99.259%