Dark

LRCX20261016C330
LRCX Oct 16 2026 330.00 Call (LRCX261016C00330000)
option OPRA

EOD

Sep 29, 2026

14.42+32.903%(+3.57)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.4000	16.2200	12.3700	14.4200	+32.903%	139	1,339	0.000%
2026-09-28	8.6600	11.2400	7.7700	10.8500	-11.932%	26	1,303	+32.903%
2026-09-25	9.7500	12.3200	9.6500	12.3200	+36.889%	103	1,305	+17.045%
2026-09-24	7.4000	9.0000	6.8000	9.0000	-5.660%	46	1,314	+60.222%
2026-09-23	8.3000	9.6600	7.3000	9.5400	-11.256%	163	1,306	+51.153%
2026-09-22	9.0500	11.2000	7.8500	10.7500	+18.523%	207	1,238	+34.140%
2026-09-21	5.7800	9.5700	5.1500	9.0700	+106.136%	204	1,155	+58.986%
2026-09-18	2.6100	4.5400	2.6100	4.4000	+86.441%	220	1,170	+227.727%
2026-09-17	3.2400	3.2400	1.9900	2.3600	+2.609%	84	1,034	+511.017%
2026-09-16	3.0500	3.1100	2.1900	2.3000	-14.498%	24	1,015	+526.957%
2026-09-15	3.2000	3.2000	2.3000	2.6900	-22.923%	48	1,019	+436.059%
2026-09-14	5.4000	5.4000	3.4900	3.4900	-64.925%	110	1,002	+313.181%
2026-09-11	11.2200	11.2300	9.5900	9.9500	-9.545%	154	970	+44.925%
2026-09-10	13.7500	13.7500	10.7500	11.0000	-37.143%	55	1,027	+31.091%
2026-09-09	20.7000	20.7000	17.4500	17.5000	-21.171%	154	1,034	-17.600%
2026-09-08	20.5000	23.0000	19.0000	22.2000	+36.196%	94	1,065	-35.045%
2026-09-04	13.0000	16.3900	13.0000	16.3000	+81.111%	251	1,100	-11.534%
2026-09-03	7.1900	9.0000	6.3500	9.0000	+6.888%	134	1,100	+60.222%
2026-09-02	9.6600	9.6600	8.0500	8.4200	-9.560%	34	1,049	+71.259%
2026-09-01	10.5500	10.5500	8.2500	9.3100	-31.292%	284	1,062	+54.887%
2026-08-31	14.2500	14.2500	13.2000	13.5500	-18.373%	46	1,011	+6.421%
2026-08-28	20.1500	21.3700	16.2500	16.6000	-25.959%	324	1,008	-13.133%
2026-08-27	25.6500	25.6500	22.3500	22.4200	-0.356%	17	913	-35.682%
2026-08-26	20.9400	23.2000	20.9400	22.5000	-3.017%	100	907	-35.911%
2026-08-25	22.2500	23.6500	21.4400	23.2000	+13.171%	46	942	-37.845%
2026-08-24	17.0500	21.8200	17.0500	20.5000	-14.938%	9	915	-29.659%
2026-08-21	21.3800	24.3000	21.2000	24.1000	+5.934%	20	914	-40.166%
2026-08-20	23.5000	24.6000	22.6500	22.7500	+1.111%	44	913	-36.615%
2026-08-19	26.9700	27.8200	22.5000	22.5000	-29.688%	25	911	-35.911%
2026-08-18	30.8000	32.1000	28.1200	32.0000	-15.789%	17	900	-54.938%
2026-08-17	39.5000	39.5300	38.0000	38.0000	+5.409%	6	892	-62.053%
2026-08-14	40.0500	40.9000	34.0000	36.0500	-16.647%	78	889	-60.000%
2026-08-13	41.2000	46.8600	41.2000	43.2500	+17.018%	1,465	1,181	-66.659%
2026-08-12	37.0000	37.0000	36.8000	36.9600	+29.912%	8	1,181	-60.985%
2026-08-11	32.2500	33.4000	26.8000	28.4500	+0.601%	58	1,177	-49.315%
2026-08-10	32.9000	32.9000	28.2800	28.2800	-10.929%	65	1,194	-49.010%
2026-08-07	31.5500	34.3500	31.3500	31.7500	-14.282%	55	1,177	-54.583%
2026-08-06	30.1000	37.2100	30.1000	37.0400	+2.462%	8	1,170	-61.069%
2026-08-05	44.9900	45.6500	36.1500	36.1500	-13.164%	13	1,169	-60.111%
2026-08-04	41.4100	42.7200	41.3100	41.6300	+44.398%	1,015	1,163	-65.362%
2026-08-03	23.6800	28.8300	23.6800	28.8300	-11.429%	2	292	-49.983%
2026-07-31	32.5500	34.2100	31.3000	32.5500	-5.378%	44	291	-55.699%
2026-07-30	38.4200	39.2800	31.3500	34.4000	+84.946%	22	272	-58.081%
2026-07-29	18.4000	20.6100	18.3000	18.6000	-16.964%	14	267	-22.473%
2026-07-28	23.2600	23.5400	20.4800	22.4000	-36.055%	40	264	-35.625%
2026-07-27	35.4000	36.9900	35.0300	35.0300	-30.358%	20	273	-58.835%
2026-07-23	53.3000	53.3000	49.1000	50.3000	-5.184%	15	253	-71.332%
2026-07-22	51.9800	53.0500	51.9800	53.0500	-4.500%	2	248	-72.818%
2026-07-21	55.5500	55.5500	55.5500	55.5500	+17.691%	1	248	-74.041%
2026-07-20	54.7700	54.7700	45.0500	47.2000	-4.357%	23	248	-69.449%
2026-07-17	42.8800	52.8500	42.5300	49.3500	-7.584%	42	233	-70.780%
2026-07-16	55.2500	58.2500	50.7500	53.4000	0.000%	34	226	-72.996%
2026-07-15	65.3500	65.3500	53.4000	53.4000	-22.665%	9	195	-72.996%
2026-07-14	68.7500	69.0500	68.5200	69.0500	+20.191%	6	191	-79.117%
2026-07-13	61.2000	61.2000	57.4500	57.4500	-20.594%	21	190	-74.900%
2026-07-10	73.5500	73.5500	72.3500	72.3500	+16.020%	14	180	-80.069%
2026-07-08	62.3600	62.3600	62.3600	62.3600	+9.193%	1	172	-76.876%
2026-07-07	54.7500	57.1300	54.7500	57.1100	-31.358%	3	171	-74.750%
2026-07-06	83.4000	83.4000	83.2000	83.2000	+0.995%	2	170	-82.668%
2026-07-02	82.3800	82.3800	82.3800	82.3800	-30.738%	1	170	-82.496%
2026-06-29	111.3500	118.9400	111.3500	118.9400	+12.718%	3	170	-87.876%
2026-06-25	105.5200	105.5200	105.5200	105.5200	+31.818%	1	172	-86.334%
2026-06-24	80.0500	80.0500	80.0500	80.0500	-5.188%	80	171	-81.986%
2026-06-23	84.4300	84.4300	84.4300	84.4300	-12.508%	1	171	-82.921%
2026-06-17	97.3700	103.5000	96.4500	96.5000	+18.696%	34	172	-85.057%
2026-06-12	81.3000	81.3000	81.3000	81.3000	+17.997%	2	172	-82.263%
2026-06-11	69.5000	71.1700	68.6500	68.9000	+15.256%	39	172	-79.071%
2026-06-10	59.7800	59.7800	59.7800	59.7800	+10.336%	1	138	-75.878%
2026-06-09	54.1300	54.1800	54.1300	54.1800	+17.911%	2	139	-73.385%
2026-06-05	49.3900	49.3900	45.9500	45.9500	-26.539%	3	139	-68.618%
2026-06-04	54.9500	62.5500	54.9500	62.5500	-3.472%	14	138	-76.946%
2026-06-03	60.8500	64.8000	60.8500	64.8000	+11.532%	8	138	-77.747%
2026-06-02	53.0100	58.6900	53.0100	58.1000	+20.315%	13	136	-75.181%
2026-06-01	48.2900	48.2900	48.2900	48.2900	-3.516%	1	132	-70.139%
2026-05-27	52.0500	52.0500	50.0500	50.0500	-0.989%	81	132	-71.189%
2026-05-26	48.3000	50.5500	48.3000	50.5500	+15.675%	35	51	-71.474%
2026-05-22	42.8800	43.7000	42.6900	43.7000	+21.558%	24	50	-67.002%
2026-05-20	35.9500	35.9500	35.9500	35.9500	+34.393%	22	31	-59.889%
2026-05-19	27.1500	27.1500	26.7500	26.7500	-17.692%	2	18	-46.093%
2026-05-15	32.5000	32.5000	32.5000	32.5000	-19.054%	3	18	-55.631%
2026-05-14	40.1500	40.1500	40.1500	40.1500	+13.162%	1	15	-64.085%
2026-05-13	35.4800	35.4800	35.4800	35.4800	-8.956%	1	14	-59.357%
2026-05-11	38.9700	38.9700	38.9700	38.9700	+19.393%	5	14	-62.997%
2026-05-07	35.5500	35.5500	32.6400	32.6400	+19.342%	8	9	-55.821%
2026-05-05	27.6000	27.6000	27.3500	27.3500	0.000%	4	3	-47.276%