Dark

LRCX20261016C320
LRCX Oct 16 2026 320.00 Call (LRCX261016C00320000)
option OPRA

EOD

Sep 29, 2026

19.65+34.589%(+5.05)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.0500	22.0100	16.5000	19.6500	+34.589%	55	1,517	0.000%
2026-09-28	14.4300	15.5000	10.8500	14.6000	-4.575%	225	1,538	+34.589%
2026-09-25	12.4300	16.1100	12.4300	15.3000	+29.332%	245	1,396	+28.431%
2026-09-24	11.3500	11.8300	9.7000	11.8300	-5.436%	191	1,431	+66.103%
2026-09-23	14.9500	14.9500	10.0000	12.5100	-15.473%	203	1,455	+57.074%
2026-09-22	10.0500	14.8000	10.0500	14.8000	+23.333%	83	1,369	+32.770%
2026-09-21	8.4000	12.6600	7.3000	12.0000	+75.182%	685	1,360	+63.750%
2026-09-18	3.7500	6.8500	3.7500	6.8500	+114.063%	169	1,012	+186.861%
2026-09-17	4.5000	4.5500	2.8800	3.2000	-5.882%	171	955	+514.063%
2026-09-16	4.6900	4.6900	3.1700	3.4000	-6.849%	92	866	+477.941%
2026-09-15	4.8000	4.8000	3.2900	3.6500	-27.000%	104	811	+438.356%
2026-09-14	6.0500	6.8000	5.0000	5.0000	-60.723%	90	748	+293.000%
2026-09-11	12.8000	13.8200	12.3000	12.7300	-11.351%	28	721	+54.360%
2026-09-10	16.3500	16.3500	13.8500	14.3600	-31.619%	348	727	+36.838%
2026-09-09	26.5000	26.5000	21.0000	21.0000	-17.808%	118	605	-6.429%
2026-09-08	24.0200	26.6000	22.9000	25.5500	+40.771%	166	511	-23.092%
2026-09-04	16.0000	20.0900	16.0000	18.1500	+51.376%	174	420	+8.264%
2026-09-03	8.7500	11.9900	8.0000	11.9900	+11.535%	51	420	+63.887%
2026-09-02	11.2500	11.6700	10.0000	10.7500	-12.245%	12	413	+82.791%
2026-09-01	13.0000	13.0000	11.0000	12.2500	-26.866%	109	408	+60.408%
2026-08-31	17.0000	17.0000	16.2000	16.7500	-12.073%	38	391	+17.313%
2026-08-28	25.9000	25.9000	19.0000	19.0500	-27.373%	111	385	+3.150%
2026-08-27	29.2500	29.2500	26.0000	26.2300	+1.864%	42	368	-25.086%
2026-08-26	25.1800	27.4500	25.1300	25.7500	-4.630%	251	367	-23.689%
2026-08-25	27.5000	27.5000	26.1000	27.0000	+12.500%	9	550	-27.222%
2026-08-24	21.4300	25.3000	21.4300	24.0000	-16.811%	38	549	-18.125%
2026-08-21	26.1000	28.8500	24.8000	28.8500	+9.488%	12	542	-31.889%
2026-08-20	26.8500	27.7000	24.4000	26.3500	+2.529%	50	535	-25.427%
2026-08-19	34.0000	34.0000	25.0000	25.7000	-29.589%	98	517	-23.541%
2026-08-18	36.0000	36.5000	32.6800	36.5000	-24.509%	15	475	-46.164%
2026-08-17	43.9600	48.3500	43.0600	48.3500	+23.657%	6	470	-59.359%
2026-08-14	45.5800	45.5800	39.0000	39.1000	-21.643%	7	474	-49.744%
2026-08-13	42.6000	49.9000	42.6000	49.9000	+22.574%	4	475	-60.621%
2026-08-12	40.4500	41.8000	40.4500	40.7100	+10.926%	10	475	-51.732%
2026-08-11	35.0800	36.7000	35.0800	36.7000	+12.750%	6	481	-46.458%
2026-08-10	36.0000	36.0000	32.2500	32.5500	-9.053%	12	481	-39.631%
2026-08-07	35.4000	36.6000	35.4000	35.7900	-5.567%	38	480	-45.096%
2026-08-06	32.4500	40.9200	32.4500	37.9000	-6.719%	19	474	-48.153%
2026-08-05	45.5000	45.7000	40.6300	40.6300	-15.000%	10	466	-51.637%
2026-08-04	42.7800	47.8000	40.1100	47.8000	+45.554%	14	471	-58.891%
2026-08-03	26.6000	33.0500	26.2400	32.8400	-11.839%	30	464	-40.164%
2026-07-31	43.8900	44.4700	35.5900	37.2500	-2.487%	40	443	-47.248%
2026-07-30	38.3500	44.1800	35.2000	38.2000	+94.402%	74	458	-48.560%
2026-07-29	21.7200	21.7200	19.1800	19.6500	-28.180%	101	482	0.000%
2026-07-28	29.2500	29.2500	22.8000	27.3600	-14.766%	183	383	-28.180%
2026-07-27	37.0500	37.2100	31.8500	32.1000	-27.621%	75	268	-38.785%
2026-07-24	46.3500	51.1000	43.6500	44.3500	-18.921%	21	223	-55.693%
2026-07-23	57.9000	57.9000	53.8500	54.7000	-3.100%	17	210	-64.077%
2026-07-22	55.7500	57.5100	55.7500	56.4500	-3.504%	8	201	-65.190%
2026-07-21	59.6500	60.0500	57.7000	58.5000	+13.262%	8	196	-66.410%
2026-07-20	55.9100	55.9500	48.1000	51.6500	-7.685%	110	196	-61.955%
2026-07-17	50.0000	55.9500	50.0000	55.9500	-0.267%	3	122	-64.879%
2026-07-16	60.0000	60.0000	56.1000	56.1000	-9.223%	37	121	-64.973%
2026-07-15	62.0000	63.5000	57.9000	61.8000	-17.490%	8	91	-68.204%
2026-07-14	74.9000	74.9000	74.9000	74.9000	+20.515%	1	93	-73.765%
2026-07-13	62.9000	63.6400	62.1500	62.1500	-19.443%	7	92	-68.383%
2026-07-10	76.4000	79.0000	76.4000	77.1500	-3.224%	6	86	-74.530%
2026-07-09	79.7400	79.7800	79.7200	79.7200	+14.953%	3	80	-75.351%
2026-07-08	69.3500	69.3500	69.3500	69.3500	+10.889%	4	82	-71.665%
2026-07-07	62.9100	62.9100	58.2900	62.5400	-28.419%	15	84	-68.580%
2026-07-06	87.3700	87.3700	87.3700	87.3700	+8.305%	1	80	-77.509%
2026-07-02	99.5000	99.5000	77.0000	80.6700	-20.686%	10	83	-75.642%
2026-07-01	104.9800	104.9800	101.7100	101.7100	-18.632%	2	83	-80.680%
2026-06-29	125.0000	125.0000	125.0000	125.0000	+24.963%	2	82	-84.280%
2026-06-26	95.5300	100.6600	95.5300	100.0300	+11.666%	4	83	-80.356%
2026-06-23	88.9000	94.1400	88.9000	89.5800	-12.262%	3	83	-78.064%
2026-06-17	102.1000	102.1000	102.1000	102.1000	-1.780%	1	85	-80.754%
2026-06-16	104.1000	104.1000	103.9500	103.9500	+14.105%	6	85	-81.097%
2026-06-12	91.9000	95.0000	91.0500	91.1000	+20.582%	5	85	-78.430%
2026-06-11	75.5000	75.5500	75.5000	75.5500	+14.210%	2	83	-73.991%
2026-06-10	69.1200	69.1200	66.0000	66.1500	-4.930%	3	82	-70.295%
2026-06-09	69.5800	69.5800	69.5800	69.5800	+31.905%	2	81	-71.759%
2026-06-08	54.9500	56.5600	52.7500	52.7500	+2.927%	5	81	-62.749%
2026-06-05	52.9100	54.1000	51.2500	51.2500	-26.786%	4	78	-61.659%
2026-06-03	66.9900	70.0000	66.9900	70.0000	+12.450%	8	80	-71.929%
2026-06-02	59.7000	63.1000	59.7000	62.2500	+17.675%	10	82	-68.434%
2026-06-01	48.6800	52.9000	48.6800	52.9000	-4.513%	7	80	-62.854%
2026-05-29	54.2000	55.4000	53.3600	55.4000	+3.551%	12	80	-64.531%
2026-05-28	53.4100	56.7300	53.4100	53.5000	-0.187%	6	80	-63.271%
2026-05-27	61.5000	61.5000	53.5000	53.6000	+4.504%	9	78	-63.340%
2026-05-26	51.2300	53.9000	51.2300	51.2900	+9.524%	4	77	-61.688%
2026-05-22	44.8000	46.8300	44.8000	46.8300	+4.531%	21	73	-58.040%
2026-05-21	44.8000	44.8000	44.8000	44.8000	+16.606%	2	83	-56.138%
2026-05-20	37.7200	38.4200	37.7200	38.4200	+31.801%	5	83	-48.855%
2026-05-19	29.3500	29.3500	29.1500	29.1500	-33.750%	2	79	-32.590%
2026-05-14	44.6900	44.6900	44.0000	44.0000	+13.052%	5	79	-55.341%
2026-05-13	38.9200	38.9200	38.9200	38.9200	+21.133%	4	74	-49.512%
2026-05-12	37.2000	37.2000	32.1300	32.1300	-25.968%	3	74	-38.842%
2026-05-11	41.5100	43.4000	41.5100	43.4000	+20.723%	16	74	-54.724%
2026-05-07	39.1500	39.1500	35.9500	35.9500	-7.939%	10	62	-45.341%
2026-05-06	39.0500	39.0500	39.0500	39.0500	+30.384%	1	59	-49.680%
2026-05-05	29.9500	30.4500	29.9500	29.9500	+31.360%	4	58	-34.391%
2026-05-04	22.9000	22.9000	22.8000	22.8000	+3.401%	2	55	-13.816%
2026-05-01	22.3500	22.4500	22.0500	22.0500	0.000%	56	0	-10.884%