Dark

LRCX20261016C340
LRCX Oct 16 2026 340.00 Call (LRCX261016C00340000)
option OPRA

EOD

Sep 29, 2026

10.70+38.065%(+2.95)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.8500	12.6000	9.3000	10.7000	+38.065%	90	1,408	0.000%
2026-09-28	8.0800	8.8500	5.4000	7.7500	-11.429%	34	1,370	+38.065%
2026-09-25	7.2500	8.7500	7.0500	8.7500	+44.628%	54	1,375	+22.286%
2026-09-24	5.4700	6.2500	4.5500	6.0500	-17.123%	54	1,342	+76.860%
2026-09-23	7.6000	7.6000	5.3000	7.3000	-14.118%	26	1,333	+46.575%
2026-09-22	6.1500	8.5700	5.8000	8.5000	+18.550%	54	1,334	+25.882%
2026-09-21	4.0000	7.1700	3.8500	7.1700	+104.857%	164	1,340	+49.233%
2026-09-18	2.1700	3.5000	2.1700	3.5000	+116.049%	75	1,292	+205.714%
2026-09-17	2.3300	2.3300	1.4300	1.6200	-2.410%	138	1,269	+560.494%
2026-09-16	2.4000	2.4000	1.6000	1.6600	-22.791%	72	1,167	+544.578%
2026-09-15	2.9800	3.4300	1.6500	2.1500	-16.016%	62	1,180	+397.674%
2026-09-14	4.0000	4.0000	2.5600	2.5600	-67.389%	456	1,207	+317.969%
2026-09-11	7.9700	8.5800	7.8500	7.8500	-7.647%	37	917	+36.306%
2026-09-10	10.7500	11.5900	8.4500	8.5000	-42.568%	104	895	+25.882%
2026-09-09	17.0000	17.0000	14.6000	14.8000	-19.478%	32	852	-27.703%
2026-09-08	18.0500	18.3800	17.2500	18.3800	+42.481%	44	843	-41.785%
2026-09-04	10.0000	13.4500	10.0000	12.9000	+79.416%	278	791	-17.054%
2026-09-03	4.6900	7.4000	4.6900	7.1900	+9.939%	159	791	+48.818%
2026-09-02	6.2000	7.1500	6.2000	6.5400	-10.411%	43	782	+63.609%
2026-09-01	7.5200	8.4500	6.4500	7.3000	-33.028%	217	765	+46.575%
2026-08-31	11.8000	12.7000	10.7000	10.9000	-18.045%	81	654	-1.835%
2026-08-28	17.4000	17.7000	13.3000	13.3000	-30.548%	27	626	-19.549%
2026-08-27	20.3500	20.3500	18.3000	19.1500	-1.034%	133	620	-44.125%
2026-08-26	18.5000	19.3500	18.3400	19.3500	-3.250%	10	504	-44.703%
2026-08-25	20.5500	20.9000	18.9000	20.0000	+13.250%	58	499	-46.500%
2026-08-24	15.4000	18.4700	15.4000	17.6600	-14.272%	10	543	-39.411%
2026-08-21	18.1000	20.6000	18.1000	20.6000	+5.641%	75	538	-48.058%
2026-08-20	19.3000	20.5000	18.0000	19.5000	+2.094%	41	497	-45.128%
2026-08-19	21.2000	21.2000	18.2000	19.1000	-29.520%	33	509	-43.979%
2026-08-18	27.1000	28.1800	24.1500	27.1000	-26.558%	55	508	-60.517%
2026-08-17	33.1700	38.6400	32.8000	36.9000	+16.220%	45	487	-71.003%
2026-08-14	36.1500	37.7500	29.7000	31.7500	-11.928%	52	461	-66.299%
2026-08-13	31.9500	41.8900	31.9500	36.0500	+12.305%	20	441	-70.319%
2026-08-12	32.0800	32.5800	31.6400	32.1000	+28.812%	13	441	-66.667%
2026-08-11	27.0400	27.9500	24.6800	24.9200	-0.040%	11	430	-57.063%
2026-08-10	27.5500	27.5500	24.9300	24.9300	-12.156%	27	421	-57.080%
2026-08-07	28.2000	29.4100	28.1200	28.3800	-7.827%	100	406	-62.297%
2026-08-06	31.8000	31.8000	30.5900	30.7900	-3.631%	5	423	-65.248%
2026-08-05	41.0400	41.0400	31.9500	31.9500	-21.595%	11	422	-66.510%
2026-08-04	33.7700	40.7500	33.1700	40.7500	+54.298%	55	422	-73.742%
2026-08-03	25.7300	26.4200	25.7300	26.4100	-5.341%	51	419	-59.485%
2026-07-31	29.7000	30.5600	26.3000	27.9000	-4.843%	43	419	-61.649%
2026-07-30	33.7000	35.9500	29.3200	29.3200	+91.885%	14	421	-63.506%
2026-07-29	18.5000	18.5000	15.2800	15.2800	-31.171%	11	448	-29.974%
2026-07-28	18.5000	22.2000	18.5000	22.2000	-22.242%	111	445	-51.802%
2026-07-27	28.8000	28.8000	26.1100	28.5500	-23.458%	17	367	-62.522%
2026-07-24	38.9600	38.9700	36.0200	37.3000	-22.048%	17	366	-71.314%
2026-07-23	47.8500	47.8500	47.8500	47.8500	+0.737%	1	359	-77.638%
2026-07-22	48.0000	49.7000	47.5000	47.5000	-4.330%	58	359	-77.474%
2026-07-21	49.7900	50.0000	49.6500	49.6500	+19.783%	12	358	-78.449%
2026-07-20	42.7500	42.7500	41.4500	41.4500	-8.801%	46	358	-74.186%
2026-07-17	38.1500	46.0500	38.1500	45.4500	-5.607%	22	317	-76.458%
2026-07-16	53.0800	57.6000	47.5000	48.1500	-19.549%	31	314	-77.778%
2026-07-15	62.1500	62.1500	54.8000	59.8500	-7.923%	10	299	-82.122%
2026-07-14	65.0000	65.0000	65.0000	65.0000	+20.482%	1	291	-83.538%
2026-07-13	58.1500	58.1500	53.3000	53.9500	-21.356%	24	292	-80.167%
2026-07-10	66.9500	68.6000	66.7400	68.6000	-4.590%	7	277	-84.402%
2026-07-09	71.9000	71.9000	71.9000	71.9000	+20.840%	6	276	-85.118%
2026-07-08	59.5000	59.5000	59.5000	59.5000	+17.705%	5	270	-82.017%
2026-07-07	50.5500	50.5500	50.5500	50.5500	-29.102%	5	265	-78.833%
2026-07-06	78.3300	78.3300	71.3000	71.3000	+1.857%	3	265	-84.993%
2026-07-02	75.9800	75.9800	67.8000	70.0000	-24.812%	14	251	-84.714%
2026-07-01	104.6000	104.6000	93.1000	93.1000	-17.494%	4	251	-88.507%
2026-06-29	112.8400	112.8400	112.8400	112.8400	+27.647%	1	251	-90.518%
2026-06-26	88.4000	88.4000	88.4000	88.4000	-11.485%	1	251	-87.896%
2026-06-25	83.6600	99.8700	83.6600	99.8700	+32.086%	2	250	-89.286%
2026-06-24	75.6000	75.6100	75.6000	75.6100	-4.893%	80	250	-85.848%
2026-06-23	77.8500	82.5300	77.8500	79.5000	-19.059%	5	321	-86.541%
2026-06-22	97.8200	98.2200	97.8200	98.2200	-2.993%	6	320	-89.106%
2026-06-18	101.2500	101.2500	101.2500	101.2500	+27.278%	5	327	-89.432%
2026-06-16	94.5400	94.5400	78.7000	79.5500	-14.810%	32	327	-86.549%
2026-06-15	91.8000	93.3800	91.8000	93.3800	+14.282%	13	334	-88.541%
2026-06-12	81.8200	81.8200	81.7100	81.7100	+11.794%	6	333	-86.905%
2026-06-11	64.9500	73.0900	64.3000	73.0900	+13.759%	104	335	-85.361%
2026-06-10	61.6500	64.5000	61.6500	64.2500	+30.457%	12	250	-83.346%
2026-06-09	64.1000	64.1000	44.9000	49.2500	-4.034%	22	250	-78.274%
2026-06-08	48.6000	51.3200	48.6000	51.3200	+31.119%	3	259	-79.150%
2026-06-05	44.6000	44.6000	39.1400	39.1400	-33.605%	6	261	-72.662%
2026-06-04	53.0300	59.1500	50.8500	58.9500	+2.078%	42	260	-81.849%
2026-06-03	57.2500	57.8700	55.8200	57.7500	+4.809%	6	233	-81.472%
2026-06-02	53.1900	55.1000	52.5200	55.1000	+24.576%	249	234	-80.581%
2026-06-01	44.2300	44.2300	44.2300	44.2300	-3.280%	1	27	-75.808%
2026-05-29	46.0800	46.0800	45.7300	45.7300	+14.325%	2	27	-76.602%
2026-05-28	40.0000	40.0000	40.0000	40.0000	-11.778%	2	28	-73.250%
2026-05-27	46.4500	46.4500	43.6500	45.3400	-3.634%	3	28	-76.401%
2026-05-26	45.7100	47.0500	45.1600	47.0500	+106.450%	17	27	-77.258%
2026-05-19	22.6000	22.7900	22.6000	22.7900	-10.697%	4	11	-53.050%
2026-05-18	25.5200	25.5200	25.5200	25.5200	-30.082%	2	5	-58.072%
2026-05-14	36.5000	36.5000	36.5000	36.5000	+10.606%	3	5	-70.685%
2026-05-13	33.0000	33.0000	33.0000	33.0000	0.000%	2	0	-67.576%