Dark

LRCX20261016C300
LRCX Oct 16 2026 300.00 Call (LRCX261016C00300000)
option OPRA

EOD

Sep 29, 2026

30.99+24.159%(+6.03)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.5000	35.1000	30.0000	30.9900	+24.159%	65	2,154	0.000%
2026-09-28	24.4300	26.0000	19.4600	24.9600	-5.989%	199	2,158	+24.159%
2026-09-25	22.5300	27.0000	22.5000	26.5500	+27.338%	1,026	2,100	+16.723%
2026-09-24	18.4700	20.8500	16.9600	20.8500	-2.479%	98	2,489	+48.633%
2026-09-23	20.9200	22.0500	17.1000	21.3800	-12.735%	498	2,509	+44.949%
2026-09-22	16.8000	24.5000	16.8000	24.5000	+20.275%	316	2,946	+26.490%
2026-09-21	14.2000	21.6500	13.1000	20.3700	+61.028%	1,017	3,097	+52.135%
2026-09-18	8.2000	12.6900	8.0500	12.6500	+94.615%	2,993	3,266	+144.980%
2026-09-17	8.6000	8.6000	5.5000	6.5000	-1.813%	156	1,036	+376.769%
2026-09-16	8.5000	8.5000	6.0000	6.6200	-6.099%	206	959	+368.127%
2026-09-15	9.8300	9.8300	6.2500	7.0500	-22.013%	83	816	+339.574%
2026-09-14	10.3500	11.9100	9.0000	9.0400	-57.993%	510	769	+242.810%
2026-09-11	20.7500	22.1500	19.0500	21.5200	+0.326%	28	476	+44.006%
2026-09-10	23.0500	24.7000	21.4500	21.4500	-32.864%	71	475	+44.476%
2026-09-09	33.6500	33.7000	31.9500	31.9500	-12.225%	21	451	-3.005%
2026-09-08	34.9200	37.0700	34.9200	36.4000	+27.944%	46	468	-14.863%
2026-09-04	23.8000	29.0800	23.8000	28.4500	+49.501%	320	354	+8.928%
2026-09-03	15.0000	19.0300	13.0000	19.0300	+12.604%	122	354	+62.848%
2026-09-02	18.4100	18.5100	16.5500	16.9000	-9.867%	160	312	+83.373%
2026-09-01	20.6600	20.6600	17.0000	18.7500	-24.150%	177	311	+65.280%
2026-08-31	26.8300	26.8300	24.0000	24.7200	-6.963%	24	246	+25.364%
2026-08-28	35.4000	35.4000	26.5700	26.5700	-26.562%	36	238	+16.635%
2026-08-27	37.3100	37.3100	36.1800	36.1800	+2.203%	3	230	-14.345%
2026-08-26	35.4000	35.4000	35.4000	35.4000	+3.087%	10	228	-12.458%
2026-08-25	39.5000	39.5000	34.3400	34.3400	-0.866%	2	233	-9.755%
2026-08-24	29.2500	35.5500	29.2500	34.6400	-12.081%	64	233	-10.537%
2026-08-21	39.9500	39.9500	34.0200	39.4000	+19.394%	12	217	-21.345%
2026-08-20	35.3500	35.3500	33.0000	33.0000	-1.961%	2	227	-6.091%
2026-08-19	38.9600	38.9600	33.6600	33.6600	-26.683%	6	226	-7.932%
2026-08-18	46.5000	46.5000	44.8100	45.9100	-24.178%	24	224	-32.498%
2026-08-17	56.8000	60.5500	56.8000	60.5500	+19.428%	16	245	-48.819%
2026-08-14	60.4500	60.4500	50.7000	50.7000	-15.345%	11	243	-38.876%
2026-08-13	56.9200	62.2700	56.5000	59.8900	+17.431%	26	227	-48.255%
2026-08-12	52.0000	52.0000	51.0000	51.0000	+23.786%	53	227	-39.235%
2026-08-11	41.2900	41.5700	41.1000	41.2000	-1.080%	11	190	-24.782%
2026-08-10	41.5000	42.1500	41.5000	41.6500	-6.927%	6	192	-25.594%
2026-08-07	46.9000	46.9000	44.7500	44.7500	-18.130%	2	192	-30.749%
2026-08-04	50.0000	55.0000	50.0000	54.6600	+32.509%	12	191	-43.304%
2026-08-03	33.2400	42.0000	33.2400	41.2500	+0.610%	18	194	-24.873%
2026-07-31	52.5000	53.8000	41.0000	41.0000	-9.612%	28	183	-24.415%
2026-07-30	45.3000	49.7400	42.6000	45.3600	+81.440%	39	178	-31.680%
2026-07-29	30.1700	30.1700	25.0000	25.0000	-28.161%	9	160	+23.960%
2026-07-28	35.0000	35.0000	28.5900	34.8000	-21.356%	55	157	-10.948%
2026-07-27	45.7500	45.9100	39.1800	44.2500	-20.414%	14	134	-29.966%
2026-07-24	59.0000	59.0000	55.1500	55.6000	-17.446%	5	133	-44.263%
2026-07-23	67.3500	67.3500	67.3500	67.3500	+0.537%	2	132	-53.987%
2026-07-22	63.5000	67.1000	63.5000	66.9900	+1.500%	5	134	-53.739%
2026-07-21	69.7000	70.3500	66.0000	66.0000	+10.943%	117	133	-53.045%
2026-07-20	61.3000	61.3000	59.4900	59.4900	-1.686%	3	152	-47.907%
2026-07-17	62.8300	62.8300	60.5100	60.5100	-10.356%	4	150	-48.785%
2026-07-16	69.5500	69.5500	67.5000	67.5000	-22.109%	2	150	-54.089%
2026-07-10	86.6600	86.6600	86.6600	86.6600	+16.478%	1	149	-64.240%
2026-07-08	74.4000	74.4000	74.4000	74.4000	+6.362%	2	148	-58.347%
2026-07-07	66.8500	72.6500	66.8500	69.9500	-22.286%	40	148	-55.697%
2026-07-02	90.0100	90.0100	90.0100	90.0100	-40.548%	1	127	-65.570%
2026-06-30	151.4000	151.4000	151.4000	151.4000	+10.511%	2	129	-79.531%
2026-06-29	136.2000	137.0000	136.2000	137.0000	+10.040%	3	127	-77.380%
2026-06-22	124.5000	124.5000	124.5000	124.5000	+8.601%	3	128	-75.108%
2026-06-15	114.6400	114.6400	114.6400	114.6400	+9.462%	1	128	-72.968%
2026-06-12	104.7300	104.7300	104.7300	104.7300	+6.056%	3	127	-70.410%
2026-06-11	86.3200	98.7500	86.3200	98.7500	+37.900%	41	130	-68.618%
2026-06-10	71.0000	79.5000	71.0000	71.6100	+1.907%	4	124	-56.724%
2026-06-09	84.4700	84.4700	68.6300	70.2700	+22.422%	5	125	-55.899%
2026-06-05	57.4000	57.4000	57.4000	57.4000	-26.410%	2	125	-46.010%
2026-06-03	77.9000	78.0000	77.9000	78.0000	+6.630%	2	125	-60.269%
2026-06-02	73.1500	73.1500	73.1500	73.1500	+16.351%	1	124	-57.635%
2026-05-28	63.0000	63.0000	62.8700	62.8700	+0.431%	6	125	-50.708%
2026-05-27	62.9600	62.9600	62.6000	62.6000	+2.961%	3	127	-50.495%
2026-05-26	59.6300	62.7100	59.6300	60.8000	+7.458%	7	124	-49.030%
2026-05-22	56.5800	56.5800	56.5800	56.5800	+9.800%	1	123	-45.228%
2026-05-21	51.0000	51.5300	51.0000	51.5300	+44.342%	5	123	-39.860%
2026-05-19	36.7500	36.7500	35.7000	35.7000	-17.265%	46	123	-13.193%
2026-05-15	43.0000	43.3500	43.0000	43.1500	-13.197%	3	83	-28.181%
2026-05-14	50.6800	50.6800	49.7100	49.7100	-3.099%	2	83	-37.658%
2026-05-13	51.3300	51.3300	51.3000	51.3000	+0.945%	3	82	-39.591%
2026-05-11	50.8200	50.8200	50.8200	50.8200	+8.776%	1	82	-39.020%
2026-05-08	46.9500	47.3900	46.7200	46.7200	+4.753%	32	83	-33.669%
2026-05-07	44.6000	44.6000	44.6000	44.6000	-9.294%	2	56	-30.516%
2026-05-06	45.4000	49.1700	45.3600	49.1700	+32.355%	48	54	-36.974%
2026-05-05	37.7100	37.7100	37.1500	37.1500	+31.272%	3	31	-16.581%
2026-05-04	27.6000	28.5000	27.5000	28.3000	0.000%	28	28	+9.505%