Dark

LRCX20261218P90
LRCX Dec 18 2026 90.00 Put (LRCX261218P00090000)
option OPRA

EOD

Aug 11, 2026

0.2400-61.290%(-0.3800)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.2200	0.2400	0.2200	0.2400	-61.290%	8	501	0.000%
2026-08-06	0.6800	0.6800	0.6200	0.6200	+31.915%	2	501	-61.290%
2026-08-05	0.6000	0.6000	0.4200	0.4700	-70.807%	9	500	-48.936%
2026-07-29	1.6100	1.6100	1.6100	1.6100	-1.829%	1	501	-85.093%
2026-07-28	1.6400	1.6400	1.6400	1.6400	+28.125%	5	501	-85.366%
2026-07-23	1.2800	1.2800	1.2800	1.2800	-5.185%	1	501	-81.250%
2026-07-20	0.6100	1.3500	0.6100	1.3500	+6.299%	4	501	-82.222%
2026-07-17	1.2700	1.2700	1.2700	1.2700	+33.684%	10	501	-81.102%
2026-07-14	0.9500	0.9500	0.9500	0.9500	+26.667%	1	501	-74.737%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-1.316%	3	502	-68.000%
2026-06-22	0.7800	0.7800	0.7600	0.7600	-20.000%	3	502	-68.421%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-13.636%	2	502	-74.737%
2026-05-19	1.1000	1.1000	1.1000	1.1000	+19.565%	55	502	-78.182%
2026-05-14	1.3000	1.3000	0.9200	0.9200	-20.000%	5	447	-73.913%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-59.790%	2	447	-79.130%
2026-02-04	2.8600	2.8600	2.8600	2.8600	+10.000%	10	447	-91.608%
2026-02-02	2.6000	2.6000	2.6000	2.6000	0.000%	117	457	-90.769%
2026-01-22	2.6000	2.6000	2.6000	2.6000	-14.754%	2	521	-90.769%
2026-01-06	3.0500	3.0500	3.0500	3.0500	-4.688%	2	519	-92.131%
2026-01-05	3.2400	3.2400	3.1900	3.2000	-3.030%	20	509	-92.500%
2025-12-29	3.4500	3.4500	3.3000	3.3000	-6.516%	2	509	-92.727%
2025-12-24	3.0000	3.5300	3.0000	3.5300	+0.857%	2	509	-93.201%
2025-12-22	3.6000	3.6000	3.5000	3.5000	-20.993%	20	509	-93.143%
2025-12-18	4.4300	4.4300	4.4300	4.4300	+0.682%	3	499	-94.582%
2025-12-17	4.8900	4.8900	4.4000	4.4000	-4.762%	12	496	-94.545%
2025-12-16	4.4000	4.6200	4.1000	4.6200	-0.645%	71	498	-94.805%
2025-12-05	4.6500	4.6500	4.6500	4.6500	-7.555%	2	432	-94.839%
2025-11-28	5.0300	5.0300	5.0300	5.0300	-16.860%	1	434	-95.229%
2025-11-24	6.0500	6.0500	6.0500	6.0500	-8.194%	2	433	-96.033%
2025-11-18	6.5900	6.5900	6.5900	6.5900	+12.650%	1	433	-96.358%
2025-11-14	5.8500	5.8500	5.8500	5.8500	+42.683%	1	432	-95.897%
2025-11-05	4.4100	4.5500	4.1000	4.1000	-11.255%	70	431	-94.146%
2025-11-04	5.5700	5.5700	3.0000	4.6200	+0.435%	50	431	-94.805%
2025-11-03	4.4000	4.6000	4.3400	4.6000	+10.048%	31	445	-94.783%
2025-10-31	4.1800	4.1800	4.1700	4.1800	-5.430%	82	445	-94.258%
2025-10-30	4.4200	4.4200	4.4200	4.4200	-16.129%	19	445	-94.570%
2025-10-13	5.2700	5.2700	5.2700	5.2700	-6.726%	28	445	-95.446%
2025-10-09	5.0900	5.7000	5.0900	5.6500	-14.523%	3	473	-95.752%
2025-10-07	4.4500	6.6100	4.4500	6.6100	+33.535%	15	480	-96.369%
2025-10-03	3.9900	4.9500	3.9900	4.9500	-13.158%	14	480	-95.152%
2025-09-29	4.6900	5.7500	4.6900	5.7000	-8.800%	4	472	-95.789%
2025-09-26	6.3500	6.3500	5.1600	6.2500	-1.575%	6	472	-96.160%
2025-09-25	6.3500	6.3500	6.3500	6.3500	+7.264%	1	477	-96.220%
2025-09-23	5.7500	6.5900	5.7500	5.9200	-14.820%	7	477	-95.946%
2025-09-16	6.9500	6.9500	6.9500	6.9500	-4.138%	117	478	-96.547%
2025-09-12	7.2500	7.2500	7.2500	7.2500	-4.605%	2	407	-96.690%
2025-09-11	8.0000	8.0000	7.6000	7.6000	-15.556%	11	407	-96.842%
2025-09-10	9.0000	9.0000	9.0000	9.0000	-7.121%	10	408	-97.333%
2025-08-27	9.6900	9.6900	9.6900	9.6900	-16.824%	2	408	-97.523%
2025-08-20	11.6500	11.6500	11.6500	11.6500	+6.881%	10	406	-97.940%
2025-08-19	10.9000	10.9000	10.9000	10.9000	+17.838%	1	406	-97.798%
2025-08-12	9.2500	9.2500	9.2500	9.2500	-23.806%	10	405	-97.405%
2025-07-24	12.1400	12.1400	12.1400	12.1400	+8.393%	36	395	-98.023%
2025-07-14	11.2000	11.2000	11.2000	11.2000	-4.027%	1	395	-97.857%
2025-07-08	11.6700	11.6700	11.6700	11.6700	-3.154%	77	395	-97.943%
2025-07-07	12.0500	12.0500	12.0500	12.0500	+2.032%	76	472	-98.008%
2025-07-03	11.8100	11.8100	11.8100	11.8100	-9.084%	80	628	-97.968%
2025-06-25	12.9900	12.9900	12.9900	12.9900	-9.034%	1	628	-98.152%
2025-06-24	14.2800	14.2800	14.2800	14.2800	-1.788%	12	629	-98.319%
2025-06-23	14.6500	14.6500	14.4800	14.5400	+3.194%	242	629	-98.349%
2025-06-16	14.0900	14.0900	14.0900	14.0900	-25.252%	500	630	-98.297%
2025-05-30	18.8500	18.8500	18.8500	18.8500	+8.333%	8	630	-98.727%
2025-05-28	17.4000	17.4000	17.4000	17.4000	-1.416%	1	626	-98.621%
2025-05-27	17.6500	17.6500	17.6500	17.6500	-3.552%	2	625	-98.640%
2025-05-12	18.3000	18.3000	18.3000	18.3000	-37.415%	1	625	-98.689%
2025-04-10	29.2400	29.2400	29.2400	29.2400	-1.549%	2	625	-99.179%
2025-04-08	29.7000	29.7000	29.7000	29.7000	+51.918%	5	625	-99.192%
2025-02-26	20.0500	20.0500	19.5500	19.5500	+7.123%	20	620	-98.772%
2025-02-24	18.0000	18.2500	18.0000	18.2500	+16.465%	4	620	-98.685%
2025-02-20	15.6700	15.6700	15.6700	15.6700	-5.602%	1	619	-98.468%
2025-02-19	16.6000	16.6000	16.6000	16.6000	-18.227%	500	618	-98.554%
2025-01-23	20.3000	20.3000	20.3000	20.3000	-17.480%	1	148	-98.818%
2024-12-31	24.6000	24.6000	24.6000	24.6000	+1.235%	10	147	-99.024%
2024-12-23	24.3000	24.3000	24.3000	24.3000	+10.706%	30	147	-99.012%
2024-12-17	21.9500	21.9500	21.9500	21.9500	-0.454%	1	147	-98.907%
2024-12-03	21.9500	22.0500	21.9500	22.0500	-14.202%	2	146	-98.912%
2024-11-18	25.7000	25.7000	25.7000	25.7000	+17.782%	5	145	-99.066%
2024-10-25	21.8300	21.8300	21.8200	21.8200	+11.327%	40	145	-98.900%
2024-10-14	19.6000	19.6000	19.6000	19.6000	0.000%	5	125	-98.776%