Dark

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

EOD

Sep 25, 2026

0.0500+66.667%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0100	0.0500	0.0100	0.0500	+66.667%	2	861	0.000%
2026-09-22	0.0800	0.0800	0.0300	0.0300	-40.000%	4	861	+66.667%
2026-09-21	0.1300	0.1300	0.0100	0.0500	+25.000%	303	861	0.000%
2026-09-18	0.1000	0.1100	0.0400	0.0400	-20.000%	12	778	+25.000%
2026-09-17	0.1000	0.1200	0.0500	0.0500	-16.667%	19	780	0.000%
2026-09-16	0.1000	0.1000	0.0600	0.0600	-40.000%	2	783	-16.667%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+42.857%	3	783	-50.000%
2026-09-14	0.1400	0.1400	0.0700	0.0700	0.000%	2	780	-28.571%
2026-09-11	0.1200	0.1200	0.0700	0.0700	+133.333%	4	780	-28.571%
2026-09-10	0.0800	0.0800	0.0300	0.0300	-25.000%	2	779	+66.667%
2026-09-09	0.0800	0.0800	0.0400	0.0400	0.000%	2	779	+25.000%
2026-09-08	0.0300	0.1400	0.0300	0.0400	-42.857%	6	778	+25.000%
2026-09-04	0.1400	0.1400	0.0400	0.0700	-22.222%	9	774	-28.571%
2026-09-03	0.1200	0.1700	0.0400	0.0900	+50.000%	428	774	-44.444%
2026-09-02	0.1300	0.1400	0.0500	0.0600	-14.286%	221	656	-16.667%
2026-09-01	0.1800	0.1800	0.0700	0.0700	0.000%	10	614	-28.571%
2026-08-31	0.3400	0.3400	0.0700	0.0700	0.000%	8	614	-28.571%
2026-08-28	0.1400	0.1400	0.0300	0.0700	-58.824%	4	617	-28.571%
2026-08-26	0.1700	0.1700	0.1700	0.1700	+183.333%	1	616	-70.588%
2026-08-25	0.1300	0.1400	0.0600	0.0600	0.000%	4	615	-16.667%
2026-08-24	0.1800	0.1900	0.0600	0.0600	-64.706%	8	615	-16.667%
2026-08-19	0.1700	0.1700	0.1700	0.1700	+142.857%	1	616	-70.588%
2026-08-18	0.2000	0.2000	0.0700	0.0700	-12.500%	2	617	-28.571%
2026-08-17	0.1600	0.1800	0.0500	0.0800	+33.333%	29	616	-37.500%
2026-08-13	0.1500	0.1500	0.0600	0.0600	-14.286%	6	622	-16.667%
2026-08-12	0.0700	0.1900	0.0700	0.0700	-12.500%	7	622	-28.571%
2026-08-11	0.2000	0.2000	0.0800	0.0800	-55.556%	2	624	-37.500%
2026-08-06	0.2900	0.2900	0.1800	0.1800	-55.000%	2	625	-72.222%
2026-07-29	0.3300	0.4100	0.3300	0.4000	-14.894%	7	624	-87.500%
2026-07-27	0.4000	0.4700	0.4000	0.4700	-9.615%	76	621	-89.362%
2026-07-24	0.4300	0.6100	0.0100	0.5200	+10.638%	449	695	-90.385%
2026-06-22	0.3600	0.7400	0.3600	0.4700	+30.556%	52	1,144	-89.362%
2026-05-06	0.3600	0.3600	0.3600	0.3600	-33.333%	30	1,194	-86.111%
2026-04-27	0.7900	0.7900	0.5400	0.5400	+3.846%	15	1,194	-90.741%
2026-04-23	0.5700	0.5700	0.5200	0.5200	-1.887%	2	1,209	-90.385%
2026-04-15	1.4900	1.4900	0.5300	0.5300	-44.792%	3	1,209	-90.566%
2026-04-08	0.9600	0.9600	0.9600	0.9600	-32.394%	1	1,209	-94.792%
2026-03-25	1.4200	1.4200	1.4200	1.4200	+12.698%	300	1,209	-96.479%
2026-03-20	1.2600	1.2600	1.2600	1.2600	+1.613%	1	909	-96.032%
2026-03-19	1.2400	1.2400	1.2400	1.2400	+8.772%	1	909	-95.968%
2026-03-18	1.1400	1.1400	1.1400	1.1400	-16.788%	1	910	-95.614%
2026-03-17	1.3700	1.3700	1.3700	1.3700	+7.031%	7	911	-96.350%
2026-03-12	1.3500	2.0800	1.2800	1.2800	-14.667%	17	918	-96.094%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+85.185%	4	901	-96.667%
2026-02-03	0.8200	0.8200	0.8100	0.8100	0.000%	20	897	-93.827%
2026-01-12	1.4600	1.4600	0.7900	0.8100	-18.182%	40	877	-93.827%
2026-01-02	0.9900	0.9900	0.9900	0.9900	-22.047%	1	917	-94.949%
2025-12-10	1.3600	1.3600	1.2700	1.2700	+12.389%	24	917	-96.063%
2025-12-08	1.1800	1.1800	1.1300	1.1300	-7.377%	21	917	-95.575%
2025-12-05	1.2200	1.2200	1.2200	1.2200	-45.291%	20	938	-95.902%
2025-12-04	2.2300	2.2300	2.2300	2.2300	+1.826%	20	958	-97.758%
2025-11-24	2.2100	2.2300	1.0900	2.1900	+18.378%	34	978	-97.717%
2025-10-14	1.8500	1.8500	1.8500	1.8500	+16.352%	10	993	-97.297%
2025-09-22	1.5900	1.5900	1.5900	1.5900	+0.633%	11	1,003	-96.855%
2025-09-17	1.8300	1.8300	1.5800	1.5800	-9.195%	2	1,002	-96.835%
2025-09-16	1.7400	1.7400	1.7400	1.7400	-5.946%	10	1,002	-97.126%
2025-09-12	1.8400	1.8800	1.8000	1.8500	-4.145%	14	1,002	-97.297%
2025-09-11	2.7800	2.7800	1.8800	1.9300	-12.273%	32	1,012	-97.409%
2025-09-10	2.4500	2.4500	2.2000	2.2000	-9.465%	76	982	-97.727%
2025-09-09	2.6200	4.6500	2.4300	2.4300	-3.187%	185	907	-97.942%
2025-09-08	2.5100	2.5100	2.5100	2.5100	-0.397%	66	722	-98.008%
2025-09-05	2.5200	2.5200	2.5000	2.5200	-26.316%	182	656	-98.016%
2025-09-04	3.4200	3.4200	3.4200	3.4200	+17.123%	9	474	-98.538%
2025-09-03	2.9200	2.9200	2.9200	2.9200	+7.749%	1	465	-98.288%
2025-08-29	2.7100	2.7100	2.7100	2.7100	+12.917%	1	463	-98.155%
2025-08-27	2.4000	2.4000	2.4000	2.4000	-13.669%	5	463	-97.917%
2025-08-18	2.7800	2.7800	2.7800	2.7800	+1.091%	20	463	-98.201%
2025-08-15	2.7500	2.7500	2.7500	2.7500	+11.336%	1	463	-98.182%
2025-08-08	1.9200	2.4700	1.9200	2.4700	-31.768%	4	462	-97.976%
2025-08-01	3.6200	3.6200	3.6200	3.6200	+16.774%	9	463	-98.619%
2025-07-31	2.9700	3.1000	2.9700	3.1000	+7.639%	9	472	-98.387%
2025-07-29	2.8800	2.8800	2.8800	2.8800	+7.463%	9	476	-98.264%
2025-07-28	2.7000	3.9400	2.6500	2.6800	-25.967%	112	467	-98.134%
2025-07-25	2.9600	3.6200	2.9600	3.6200	+30.686%	2	447	-98.619%
2025-07-24	2.9300	2.9300	2.7600	2.7700	-38.444%	50	447	-98.195%
2025-07-23	3.1000	4.5000	3.0300	4.5000	+41.066%	72	447	-98.889%
2025-07-21	2.5800	3.1900	2.5800	3.1900	+12.721%	2	397	-98.433%
2025-07-18	2.7300	2.8800	2.7300	2.8300	-1.049%	95	397	-98.233%
2025-07-17	2.7300	2.8600	2.7200	2.8600	-5.921%	26	391	-98.252%
2025-07-16	3.1100	3.1100	3.0400	3.0400	+7.042%	3	391	-98.355%
2025-07-15	2.7100	2.8700	2.7000	2.8400	-8.387%	28	390	-98.239%
2025-07-09	3.1000	3.1000	3.1000	3.1000	-1.899%	75	390	-98.387%
2025-07-07	3.2900	3.4500	3.1600	3.1600	-4.819%	14	436	-98.418%
2025-07-02	3.6000	3.7000	3.3200	3.3200	-8.033%	33	450	-98.494%
2025-07-01	3.6100	3.6100	3.6100	3.6100	+2.849%	2	473	-98.615%
2025-06-30	3.5100	3.5100	3.5100	3.5100	-1.404%	1	475	-98.575%
2025-06-27	3.5600	3.5600	3.5600	3.5600	-6.316%	1	476	-98.596%
2025-06-26	3.5500	4.5700	3.5500	3.8000	-0.262%	3	475	-98.684%
2025-06-24	3.8100	3.8100	3.8100	3.8100	-8.193%	1	475	-98.688%
2025-06-23	4.4000	4.4000	3.9700	4.1500	-2.353%	174	474	-98.795%
2025-06-20	4.2500	4.2500	4.2500	4.2500	+3.659%	248	646	-98.824%
2025-06-18	2.9800	4.1000	2.9800	4.1000	+2.500%	2	523	-98.780%
2025-06-17	2.8000	4.0000	2.8000	4.0000	+0.251%	2	523	-98.750%
2025-06-16	4.1300	4.1300	3.9900	3.9900	-10.337%	5	524	-98.747%
2025-06-13	4.5500	4.5500	4.4500	4.4500	-3.680%	20	527	-98.876%
2025-06-09	4.6500	4.6500	4.6200	4.6200	-4.742%	2	537	-98.918%
2025-06-06	4.8500	4.8500	4.8500	4.8500	+1.042%	40	539	-98.969%
2025-06-05	4.8000	4.8000	4.8000	4.8000	-9.263%	30	519	-98.958%
2025-05-28	5.2800	5.3000	5.2800	5.2900	-2.037%	76	489	-99.055%
2025-05-27	5.4000	5.4000	5.4000	5.4000	0.000%	3	565	-99.074%
2025-05-16	5.4000	5.4000	5.4000	5.4000	+2.467%	6	568	-99.074%
2025-05-15	5.2700	5.2700	5.2700	5.2700	+0.381%	2	565	-99.051%
2025-05-14	5.2500	5.2500	5.2500	5.2500	+4.582%	1	563	-99.048%
2025-05-13	5.2900	5.2900	5.0200	5.0200	-10.197%	2	563	-99.004%
2025-05-12	5.5900	5.5900	5.5900	5.5900	-24.459%	3	563	-99.106%
2025-05-05	7.6500	7.6500	7.4000	7.4000	-28.502%	40	566	-99.324%
2025-04-17	10.3500	10.3500	10.3500	10.3500	+6.921%	1	565	-99.517%
2025-04-15	9.7200	9.7200	9.6800	9.6800	-0.820%	265	565	-99.483%
2025-04-14	9.7600	9.7600	9.7600	9.7600	-6.154%	8	308	-99.488%
2025-04-11	10.4000	10.4000	10.4000	10.4000	+23.077%	40	308	-99.519%
2025-04-09	8.4500	8.4500	8.4500	8.4500	-34.749%	1	328	-99.408%
2025-04-04	13.5000	13.5000	12.7000	12.9500	+30.808%	32	328	-99.614%
2025-04-03	9.9000	9.9000	9.9000	9.9000	+22.072%	10	336	-99.495%
2025-04-01	8.0600	8.1100	8.0500	8.1100	+15.527%	3	326	-99.383%
2025-03-14	7.0200	7.0200	7.0200	7.0200	-16.528%	10	326	-99.288%
2025-03-11	8.2700	8.4100	8.2700	8.4100	+11.538%	6	326	-99.405%
2025-03-04	7.7200	7.7200	7.5400	7.5400	-0.789%	2	332	-99.337%
2025-03-03	7.6000	7.6000	7.6000	7.6000	+2.703%	20	334	-99.342%
2025-02-28	7.0200	7.4000	7.0200	7.4000	+38.318%	10	334	-99.324%
2025-02-21	5.3500	5.3500	5.2900	5.3500	+23.557%	40	331	-99.065%
2025-02-20	4.4000	4.5800	4.3100	4.3300	-28.430%	5	351	-98.845%
2025-02-07	6.0500	6.0500	6.0500	6.0500	+38.761%	20	354	-99.174%
2025-01-31	4.3600	4.3600	4.3600	4.3600	-7.431%	8	354	-98.853%
2025-01-30	6.3800	6.3800	4.7100	4.7100	-38.431%	3	347	-98.938%
2025-01-27	7.6800	8.0500	7.6500	7.6500	+22.400%	5	347	-99.346%
2025-01-23	6.2500	6.2500	6.2500	6.2500	+13.843%	3	346	-99.200%
2025-01-22	5.4700	5.4900	5.4700	5.4900	-19.265%	4	344	-99.089%
2025-01-16	6.8000	6.8000	6.8000	6.8000	-12.484%	10	340	-99.265%
2025-01-14	7.7700	7.7700	7.7700	7.7700	+8.520%	1	340	-99.356%
2025-01-07	7.1600	7.1600	7.1600	7.1600	-4.278%	2	340	-99.302%
2024-12-26	7.4800	7.4800	7.4800	7.4800	+4.762%	1	340	-99.332%
2024-12-16	7.1400	7.1400	7.1400	7.1400	-5.430%	1	342	-99.300%
2024-12-12	7.5500	7.5500	7.5500	7.5500	+3.425%	2	342	-99.338%
2024-12-06	7.3000	7.3000	7.3000	7.3000	+0.275%	4	344	-99.315%
2024-12-02	7.2800	7.2800	7.2800	7.2800	-14.353%	1	344	-99.313%
2024-11-27	8.5000	8.5000	8.5000	8.5000	-1.278%	1	343	-99.412%
2024-10-31	8.6100	8.6100	8.6100	8.6100	+6.296%	9	343	-99.419%
2024-10-15	8.1000	8.1000	8.1000	8.1000	0.000%	2	352	-99.383%