Dark

LRCX20261016C310
LRCX Oct 16 2026 310.00 Call (LRCX261016C00310000)
option OPRA

EOD

Sep 29, 2026

23.05+19.430%(+3.75)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.8000	27.2000	23.0500	23.0500	+19.430%	32	1,232	0.000%
2026-09-28	20.0000	20.1800	14.4000	19.3000	-4.028%	233	1,227	+19.430%
2026-09-25	17.6700	21.0500	16.8400	20.1100	+25.688%	391	1,156	+14.620%
2026-09-24	13.2200	16.3500	12.9800	16.0000	-3.440%	69	1,152	+44.063%
2026-09-23	16.9000	17.1000	13.6000	16.5700	-13.608%	203	1,166	+39.107%
2026-09-22	13.6000	19.2500	13.6000	19.1800	+23.344%	302	1,157	+20.177%
2026-09-21	10.3500	16.3800	10.3000	15.5500	+65.778%	427	1,011	+48.232%
2026-09-18	6.0000	9.3800	6.0000	9.3800	+118.140%	143	744	+145.736%
2026-09-17	6.2500	6.5500	4.1000	4.3000	-8.898%	124	728	+436.047%
2026-09-16	7.0500	7.0500	4.6000	4.7200	-7.632%	49	678	+388.347%
2026-09-15	6.1300	6.1300	4.4500	5.1100	-23.731%	174	682	+351.076%
2026-09-14	8.2500	8.9900	6.4000	6.7000	-58.718%	291	624	+244.030%
2026-09-11	17.2000	18.0000	15.0500	16.2300	-8.563%	37	473	+42.021%
2026-09-10	18.8100	20.5500	17.2000	17.7500	-33.570%	108	456	+29.859%
2026-09-09	30.5400	30.5400	26.4200	26.7200	-13.106%	49	466	-13.735%
2026-09-08	28.8200	31.2500	27.6700	30.7500	+33.638%	99	457	-25.041%
2026-09-04	19.3200	23.0100	19.1500	23.0100	+58.144%	133	430	+0.174%
2026-09-03	10.1000	14.7000	10.1000	14.5500	+7.380%	43	430	+58.419%
2026-09-02	14.1300	14.5500	13.1400	13.5500	-10.146%	11	403	+70.111%
2026-09-01	15.6000	16.4200	14.0000	15.0800	-26.151%	40	401	+52.851%
2026-08-31	20.7900	21.5000	20.0500	20.4200	-11.983%	234	401	+12.880%
2026-08-28	29.9000	30.0700	23.2000	23.2000	-21.222%	50	217	-0.647%
2026-08-26	32.4500	32.5000	29.4500	29.4500	-9.385%	12	199	-21.732%
2026-08-25	34.0700	34.0700	31.4300	32.5000	+6.732%	36	205	-29.077%
2026-08-24	26.9100	30.4500	25.8000	30.4500	-7.727%	31	204	-24.302%
2026-08-21	32.1500	33.0000	28.0000	33.0000	+10.738%	107	214	-30.152%
2026-08-20	30.6300	30.6300	29.0300	29.8000	+2.405%	14	236	-22.651%
2026-08-19	32.1700	32.5500	29.1000	29.1000	-23.421%	15	235	-20.790%
2026-08-18	40.6600	40.6600	37.5000	38.0000	-29.695%	8	232	-39.342%
2026-08-17	50.4500	54.0500	47.5000	54.0500	+22.147%	15	232	-57.354%
2026-08-14	49.5000	49.5000	44.2000	44.2500	-16.114%	13	232	-47.910%
2026-08-13	50.4600	56.0000	50.4000	52.7500	+12.234%	21	226	-56.303%
2026-08-12	46.4100	47.0000	46.4100	47.0000	+27.891%	6	226	-50.957%
2026-08-11	39.9500	40.7500	36.3000	36.7500	-0.676%	37	228	-37.279%
2026-08-10	42.0000	42.0000	36.5000	37.0000	-7.937%	28	247	-37.703%
2026-08-07	42.3800	43.0000	38.6800	40.1900	-7.182%	183	228	-42.647%
2026-08-06	38.4000	43.3000	38.4000	43.3000	+2.147%	68	222	-46.767%
2026-08-05	54.1000	54.1000	42.3900	42.3900	-15.389%	25	176	-45.624%
2026-08-04	44.9500	51.3000	44.9500	50.1000	+34.677%	14	164	-53.992%
2026-08-03	32.5500	37.4500	32.5500	37.2000	-5.823%	19	163	-38.038%
2026-07-31	50.7500	50.7500	39.2000	39.5000	-4.819%	23	152	-41.646%
2026-07-30	45.4200	47.9900	39.0000	41.5000	+66.399%	27	142	-44.458%
2026-07-29	24.3000	24.9400	22.9300	24.9400	-15.314%	4	124	-7.578%
2026-07-28	28.5000	29.4500	25.7000	29.4500	-21.883%	9	123	-21.732%
2026-07-27	47.2000	47.2000	34.3200	37.7000	-26.223%	43	127	-38.859%
2026-07-24	50.8500	55.3500	50.8500	51.1000	-13.973%	22	124	-54.892%
2026-07-23	59.4000	59.4000	59.4000	59.4000	-9.382%	2	111	-61.195%
2026-07-21	65.4000	65.8500	64.7500	65.5500	+21.075%	99	111	-64.836%
2026-07-20	55.0000	56.9500	53.9000	54.1400	-7.453%	29	104	-57.425%
2026-07-17	50.0000	58.8500	49.8900	58.5000	-6.400%	11	82	-60.598%
2026-07-16	62.5000	62.5000	62.5000	62.5000	-0.112%	1	82	-63.120%
2026-07-15	62.8200	62.8200	62.5700	62.5700	-25.423%	2	81	-63.161%
2026-07-10	79.5600	83.9000	79.3100	83.9000	-3.895%	4	81	-72.527%
2026-07-09	96.7700	97.1000	87.3000	87.3000	+19.262%	4	79	-73.597%
2026-07-08	68.7300	73.2000	68.7300	73.2000	+10.491%	14	78	-68.511%
2026-07-07	65.1100	66.2500	65.1100	66.2500	-24.989%	11	64	-65.208%
2026-07-06	88.3200	88.3200	88.3200	88.3200	+7.498%	1	56	-73.902%
2026-07-02	83.6200	83.6200	82.1100	82.1600	-31.817%	5	51	-71.945%
2026-07-01	120.5000	120.5000	120.5000	120.5000	+25.390%	3	51	-80.871%
2026-06-24	96.1000	96.1000	96.1000	96.1000	-18.559%	10	53	-76.015%
2026-06-18	118.0000	118.0000	118.0000	118.0000	+9.747%	1	53	-80.466%
2026-06-17	105.4500	107.5200	105.4500	107.5200	+5.103%	2	53	-78.562%
2026-06-16	102.0500	102.3000	102.0500	102.3000	-6.788%	2	53	-77.468%
2026-06-15	108.6000	109.7800	108.5500	109.7500	+72.889%	12	54	-78.998%
2026-06-09	63.4800	63.4800	63.4800	63.4800	-0.642%	1	65	-63.689%
2026-06-08	63.8900	63.8900	63.8900	63.8900	-11.803%	1	65	-63.922%
2026-06-04	72.4400	72.4400	72.4400	72.4400	+28.828%	1	66	-68.181%
2026-06-01	56.2300	56.2300	56.2300	56.2300	-3.385%	1	66	-59.008%
2026-05-29	57.2800	58.3500	57.2800	58.2000	-9.893%	4	65	-60.395%
2026-05-27	64.7700	64.7700	64.3600	64.5900	+6.725%	17	65	-64.313%
2026-05-26	58.9700	60.5200	58.9700	60.5200	+19.087%	11	48	-61.913%
2026-05-22	50.8200	50.8200	50.8200	50.8200	+11.766%	3	37	-54.644%
2026-05-21	45.4700	45.4700	45.4700	45.4700	+40.992%	1	35	-49.307%
2026-05-19	28.7500	32.2500	28.7500	32.2500	-19.072%	2	35	-28.527%
2026-05-15	39.8500	39.8500	39.8500	39.8500	-16.317%	1	33	-42.158%
2026-05-14	47.6200	47.6200	47.6200	47.6200	+0.570%	2	33	-51.596%
2026-05-11	45.6500	47.3500	45.4000	47.3500	+7.810%	18	31	-51.320%
2026-05-06	44.6100	46.3500	43.9200	43.9200	+29.941%	19	45	-47.518%
2026-05-05	33.8000	33.8000	33.8000	33.8000	+34.127%	1	28	-31.805%
2026-05-04	25.6000	25.6000	25.2000	25.2000	0.000%	27	27	-8.532%