Dark

LRCX20261218P70
LRCX Dec 18 2026 70.00 Put (LRCX261218P00070000)
option OPRA

Inactive

Jul 27, 2026

0.6800+65.854%(+0.2700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6800	0.6800	0.6800	0.6800	+65.854%	1	3,170	0.000%
2026-05-14	0.7900	0.7900	0.4100	0.4100	-59.804%	5	3,169	+65.854%
2026-04-27	1.0300	1.0300	0.8100	1.0200	+2.000%	5	3,174	-33.333%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-48.187%	6	3,169	-32.000%
2026-03-19	2.3200	2.3200	1.9300	1.9300	+13.529%	2	3,175	-64.767%
2026-02-27	1.7000	1.7000	1.7000	1.7000	+30.769%	5	3,174	-60.000%
2026-02-25	1.3000	1.3000	1.3000	1.3000	-13.333%	1	3,179	-47.692%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+0.671%	5	3,179	-54.667%
2026-02-09	1.3000	1.4900	1.3000	1.4900	-0.667%	2	3,184	-54.362%
2026-02-06	1.5000	1.5000	1.5000	1.5000	+7.143%	10	3,184	-54.667%
2026-01-29	1.0000	1.4000	1.0000	1.4000	+16.667%	4,432	3,174	-51.429%
2026-01-26	1.2000	1.2000	1.2000	1.2000	-30.636%	1	4,900	-43.333%
2026-01-23	1.7300	1.7300	1.7300	1.7300	+19.310%	1	4,900	-60.694%
2026-01-22	1.4500	1.4500	1.4500	1.4500	+16.000%	7	4,899	-53.103%
2026-01-20	1.4300	1.4300	1.2500	1.2500	-45.652%	2	4,906	-45.600%
2026-01-14	2.3000	2.3000	2.3000	2.3000	+84.000%	5	4,906	-70.435%
2026-01-12	1.3000	1.3000	1.2500	1.2500	-19.872%	6	4,911	-45.600%
2026-01-07	1.5600	1.5600	1.5600	1.5600	-5.455%	5	4,917	-56.410%
2025-12-26	1.6500	1.6500	1.6500	1.6500	+3.125%	10	4,917	-58.788%
2025-12-23	1.6000	1.6000	1.6000	1.6000	-4.762%	1	4,927	-57.500%
2025-12-22	1.6800	1.6800	1.6800	1.6800	-4.000%	5	4,931	-59.524%
2025-12-18	2.1000	2.1000	1.7500	1.7500	-15.865%	27	4,931	-61.143%
2025-12-16	2.2000	2.2000	2.0800	2.0800	-0.952%	34	4,908	-67.308%
2025-12-10	2.1000	2.1000	2.1000	2.1000	-4.545%	262	4,937	-67.619%
2025-12-02	2.2000	2.2000	2.2000	2.2000	-7.563%	5	5,196	-69.091%
2025-11-26	2.3800	2.3800	2.3800	2.3800	-26.769%	1	5,200	-71.429%
2025-11-21	3.2500	3.2500	3.2500	3.2500	+2.201%	10	5,200	-79.077%
2025-11-18	3.1800	3.1800	3.1800	3.1800	+58.209%	3	5,200	-78.616%
2025-11-10	2.0100	2.0100	2.0100	2.0100	+0.500%	1	5,197	-66.169%
2025-10-30	2.0000	2.0000	2.0000	2.0000	-13.793%	1	5,196	-66.000%
2025-10-28	2.3200	2.3200	2.3200	2.3200	-14.074%	12	5,197	-70.690%
2025-10-24	2.7000	2.7000	2.7000	2.7000	+22.172%	5	5,209	-74.815%
2025-10-22	2.2100	2.2100	2.2100	2.2100	-22.727%	5	5,214	-69.231%
2025-10-17	2.8500	2.8600	2.8500	2.8600	-13.595%	12	5,209	-76.224%
2025-09-11	3.4700	3.4800	3.3100	3.3100	-31.753%	3	5,221	-79.456%
2025-09-03	4.8500	4.8500	4.8500	4.8500	-7.443%	350	5,224	-85.979%
2025-09-02	5.2400	5.2400	5.2400	5.2400	+12.931%	1	4,874	-87.023%
2025-08-29	4.5800	4.6400	4.5800	4.6400	+5.695%	8	4,879	-85.345%
2025-08-22	4.3900	4.3900	4.3900	4.3900	-8.542%	3	4,879	-84.510%
2025-08-21	4.8400	4.8500	4.6500	4.8000	+28.342%	234	4,882	-85.833%
2025-08-14	3.7300	3.7400	3.7300	3.7400	-1.579%	7	4,655	-81.818%
2025-08-13	3.8000	3.8000	3.8000	3.8000	-19.321%	10	4,662	-82.105%
2025-08-04	4.7100	4.7100	4.7100	4.7100	-8.187%	1	4,672	-85.563%
2025-07-31	5.0500	5.1300	5.0000	5.1300	+3.846%	201	4,673	-86.745%
2025-07-28	4.9400	4.9400	4.9400	4.9400	-1.200%	4	4,473	-86.235%
2025-07-08	5.0000	5.0000	5.0000	5.0000	-13.495%	1	4,476	-86.400%
2025-07-01	5.7800	5.7800	5.7800	5.7800	-5.246%	1	4,476	-88.235%
2025-06-24	6.1000	6.1000	6.1000	6.1000	-6.870%	8	4,475	-88.852%
2025-06-17	6.5500	6.5500	6.5500	6.5500	+0.769%	1	4,483	-89.618%
2025-06-16	6.4600	6.5000	6.4600	6.5000	-8.322%	11	4,482	-89.538%
2025-06-11	7.0900	7.0900	7.0900	7.0900	+0.997%	2	4,493	-90.409%
2025-06-10	7.0200	7.0200	7.0200	7.0200	-4.490%	1	4,491	-90.313%
2025-06-09	7.4000	7.4000	7.3500	7.3500	-6.962%	6	4,492	-90.748%
2025-06-05	8.0000	8.0000	7.9000	7.9000	-8.671%	28	4,498	-91.392%
2025-05-29	8.6500	8.6500	8.6500	8.6500	+2.367%	4	4,478	-92.139%
2025-05-21	8.4500	8.4500	8.4500	8.4500	-1.744%	2	4,482	-91.953%
2025-05-19	8.6000	8.6000	8.6000	8.6000	+4.242%	1	4,484	-92.093%
2025-05-16	8.5500	8.5500	8.2500	8.2500	+1.852%	8,780	4,483	-91.758%
2025-05-13	8.1000	8.1000	8.1000	8.1000	-28.000%	1	182	-91.605%
2025-05-08	11.2500	11.2500	11.2500	11.2500	-2.597%	25	183	-93.956%
2025-05-05	11.5500	11.5500	11.5500	11.5500	+0.435%	25	208	-94.113%
2025-05-02	11.5000	11.5000	11.5000	11.5000	-9.091%	20	208	-94.087%
2025-04-29	12.6500	12.6500	12.6500	12.6500	0.000%	10	218	-94.625%
2025-04-28	12.6500	12.6500	12.6500	12.6500	-1.326%	40	218	-94.625%
2025-04-25	12.8000	12.8200	12.8000	12.8200	-23.188%	80	218	-94.696%
2025-04-22	16.5700	16.6900	16.3700	16.6900	+7.262%	3	198	-95.926%
2025-04-16	15.5700	15.5700	15.5600	15.5600	+5.420%	68	201	-95.630%
2025-04-15	14.7600	14.7600	14.7600	14.7600	-3.213%	68	201	-95.393%
2025-04-10	15.2500	15.2500	15.2500	15.2500	-16.255%	20	133	-95.541%
2025-04-07	18.4600	18.7500	18.2100	18.2100	+1.448%	20	153	-96.266%
2025-04-04	18.5500	19.1000	17.9500	17.9500	+74.272%	54	148	-96.212%
2025-03-05	10.3000	10.3000	10.3000	10.3000	-10.435%	2	144	-93.398%
2025-02-28	11.5000	11.5000	11.5000	11.5000	+40.244%	2	142	-94.087%
2025-02-21	8.2000	8.2000	8.2000	8.2000	+2.500%	2	142	-91.707%
2025-02-19	8.0000	8.0000	8.0000	8.0000	-6.213%	1	143	-91.500%
2025-02-18	8.5300	8.5300	8.5300	8.5300	-30.819%	5	144	-92.028%
2025-01-29	11.9000	12.3300	11.8500	12.3300	+33.297%	3	139	-94.485%
2025-01-22	9.2500	9.2500	9.2500	9.2500	-4.639%	1	139	-92.649%
2025-01-21	9.7500	9.7500	9.7000	9.7000	-19.835%	2	139	-92.990%
2025-01-02	12.1000	12.1000	12.1000	12.1000	+2.542%	1	139	-94.380%
2024-12-26	11.8000	11.8000	11.8000	11.8000	-8.385%	1	140	-94.237%
2024-12-23	12.8800	12.8800	12.8800	12.8800	+15.516%	10	140	-94.720%
2024-12-16	11.1500	11.1500	11.1500	11.1500	-4.292%	1	130	-93.901%
2024-12-06	11.6500	11.6500	11.6500	11.6500	-8.268%	4	130	-94.163%
2024-11-26	12.7000	12.7000	12.7000	12.7000	-6.960%	2	130	-94.646%
2024-11-19	13.5700	13.6500	13.5700	13.6500	+13.278%	24	132	-95.018%
2024-11-07	12.0500	12.0500	12.0500	12.0500	+15.311%	1	122	-94.357%
2024-10-25	10.4500	10.4500	10.4500	10.4500	-20.229%	2	122	-93.493%
2024-10-16	13.1000	13.1000	13.1000	13.1000	+5.645%	1	122	-94.809%
2024-10-15	12.4000	12.4000	12.4000	12.4000	+21.569%	1	121	-94.516%
2024-10-09	10.2000	10.2000	10.2000	10.2000	-10.761%	1	120	-93.333%
2024-10-03	11.4300	11.4300	11.4300	11.4300	0.000%	1	120	-94.051%