Dark

LRCX20261016C350
LRCX Oct 16 2026 350.00 Call (LRCX261016C00350000)
option OPRA

EOD

Sep 29, 2026

7.80+36.364%(+2.08)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.9000	9.5700	6.6000	7.8000	+36.364%	270	1,741	0.000%
2026-09-28	5.5000	6.0000	3.4500	5.7200	-7.742%	355	1,685	+36.364%
2026-09-25	5.0000	6.7000	4.8500	6.2000	+40.909%	153	1,811	+25.806%
2026-09-24	4.6300	4.6600	3.5000	4.4000	-17.757%	118	1,801	+77.273%
2026-09-23	5.5000	5.7000	3.9000	5.3500	-15.079%	257	1,772	+45.794%
2026-09-22	4.2700	6.3000	3.9000	6.3000	+24.260%	170	1,673	+23.810%
2026-09-21	2.4500	5.4500	2.4500	5.0700	+96.512%	311	1,631	+53.846%
2026-09-18	1.6700	2.5800	1.5500	2.5800	+115.000%	504	1,614	+202.326%
2026-09-17	1.3500	1.3500	1.0600	1.2000	-2.439%	128	1,354	+550.000%
2026-09-16	1.9400	1.9400	1.0400	1.2300	-19.079%	65	1,407	+534.146%
2026-09-15	2.0600	2.0600	1.1300	1.5200	-20.833%	78	1,396	+413.158%
2026-09-14	2.9400	3.7500	1.8700	1.9200	-67.458%	229	1,416	+306.250%
2026-09-11	7.1500	7.1500	5.5900	5.9000	-11.278%	27	1,448	+32.203%
2026-09-10	8.4200	8.5200	6.6500	6.6500	-42.869%	118	1,439	+17.293%
2026-09-09	14.5000	14.5000	11.4500	11.6400	-23.522%	67	1,452	-32.990%
2026-09-08	13.5000	15.4600	12.2000	15.2200	+49.216%	55	1,414	-48.752%
2026-09-04	7.5900	11.1000	7.0500	10.2000	+87.156%	475	1,170	-23.529%
2026-09-03	3.8000	5.5300	3.7300	5.4500	+3.810%	60	1,170	+43.119%
2026-09-02	6.1800	6.1800	4.9300	5.2500	-12.500%	64	1,147	+48.571%
2026-09-01	7.0800	7.0800	5.2000	6.0000	-29.907%	252	1,168	+30.000%
2026-08-31	9.8600	9.8600	8.5500	8.5600	-13.883%	202	1,211	-8.879%
2026-08-28	15.4500	15.4500	9.9400	9.9400	-36.889%	138	1,083	-21.529%
2026-08-27	16.4000	16.4000	15.5000	15.7500	-2.174%	43	1,094	-50.476%
2026-08-26	15.6500	16.8000	15.1300	16.1000	-5.572%	51	1,079	-51.553%
2026-08-25	16.0500	17.8500	15.7200	17.0500	+19.649%	20	1,079	-54.252%
2026-08-24	13.5100	14.8000	12.9200	14.2500	-19.492%	22	1,068	-45.263%
2026-08-21	18.6000	18.6000	15.2400	17.7000	+4.425%	578	1,056	-55.932%
2026-08-20	17.0000	17.7000	15.5300	16.9500	-1.739%	144	588	-53.982%
2026-08-19	17.6000	18.2000	17.2500	17.2500	-27.246%	12	583	-54.783%
2026-08-18	24.9500	24.9500	21.8000	23.7100	-25.906%	26	580	-67.102%
2026-08-17	29.1200	33.4500	29.1200	32.0000	+16.195%	48	591	-75.625%
2026-08-14	28.0000	28.0000	25.6500	27.5400	-17.048%	99	607	-71.678%
2026-08-13	30.9500	37.2500	30.9500	33.2000	+18.656%	37	623	-76.506%
2026-08-12	28.2000	28.6000	27.6700	27.9800	+26.606%	169	623	-72.123%
2026-08-11	24.6500	24.6500	21.6400	22.1000	-1.339%	13	680	-64.706%
2026-08-10	25.9000	25.9000	22.4000	22.4000	-11.811%	43	676	-65.179%
2026-08-07	25.1500	26.6800	24.7500	25.4000	-8.004%	143	684	-69.291%
2026-08-06	24.5000	29.1500	24.5000	27.6100	-7.162%	20	658	-71.749%
2026-08-05	36.7600	37.5000	29.3200	29.7400	-16.461%	7	648	-73.773%
2026-08-04	30.0300	36.4000	29.0000	35.6000	+50.784%	33	646	-78.090%
2026-08-03	19.5000	23.6100	19.5000	23.6100	-13.358%	13	639	-66.963%
2026-07-31	25.5700	28.7500	25.5700	27.2500	+5.784%	136	629	-71.376%
2026-07-30	31.7900	31.9100	24.9500	25.7600	+61.000%	30	587	-69.720%
2026-07-29	17.3700	17.3700	13.2900	16.0000	-20.792%	60	570	-51.250%
2026-07-28	17.7900	20.2000	17.1500	20.2000	-30.297%	202	613	-61.386%
2026-07-27	27.6600	29.2000	23.2800	28.9800	-14.639%	318	657	-73.085%
2026-07-24	36.9800	36.9800	32.7700	33.9500	-18.722%	16	747	-77.025%
2026-07-23	45.7400	45.7400	41.7700	41.7700	-6.867%	5	753	-81.326%
2026-07-22	44.0500	45.2800	43.5800	44.8500	-5.678%	88	753	-82.609%
2026-07-21	44.2000	47.5500	44.2000	47.5500	+22.583%	16	693	-83.596%
2026-07-20	45.8300	45.9800	37.1000	38.7900	-6.304%	483	679	-79.892%
2026-07-17	36.7800	43.1600	35.0000	41.4000	-6.966%	60	296	-81.159%
2026-07-16	48.1500	48.1500	44.2000	44.5000	-14.423%	15	295	-82.472%
2026-07-15	55.0000	55.0000	45.9000	52.0000	-13.850%	9	291	-85.000%
2026-07-14	60.6000	61.8000	56.0000	60.3600	+18.353%	11	294	-87.078%
2026-07-13	53.7500	53.7500	49.5000	51.0000	-19.622%	17	293	-84.706%
2026-07-10	62.7600	65.5000	59.1000	63.4500	-8.177%	45	291	-87.707%
2026-07-09	75.3200	77.6000	67.5000	69.1000	+23.614%	27	266	-88.712%
2026-07-08	51.7500	55.9000	51.7500	55.9000	+8.544%	21	275	-86.047%
2026-07-07	50.0000	51.5000	45.7900	51.5000	-22.100%	15	270	-84.854%
2026-07-06	68.5700	68.5700	66.1100	66.1100	+1.708%	17	259	-88.201%
2026-07-02	71.8700	74.0000	63.4800	65.0000	-24.348%	70	269	-88.000%
2026-07-01	94.9000	97.8500	85.9200	85.9200	-27.432%	8	269	-90.922%
2026-06-30	117.5500	118.7000	117.5500	118.4000	+10.499%	5	268	-93.412%
2026-06-29	99.3100	107.1500	99.3100	107.1500	+30.036%	12	266	-92.720%
2026-06-26	81.8100	83.5000	80.8800	82.4000	-10.919%	91	276	-90.534%
2026-06-25	92.8000	92.8000	92.4000	92.5000	+29.679%	13	318	-91.568%
2026-06-24	72.9500	72.9500	71.3300	71.3300	-7.544%	27	328	-89.065%
2026-06-23	75.5000	79.2100	74.8500	77.1500	-18.056%	22	329	-89.890%
2026-06-22	94.1500	94.1500	94.1500	94.1500	+1.128%	6	318	-91.715%
2026-06-18	97.0000	100.7000	93.1000	93.1000	+2.488%	4	417	-91.622%
2026-06-17	88.1500	90.9000	88.1500	90.8400	+9.183%	151	417	-91.413%
2026-06-16	87.5400	89.0000	83.2000	83.2000	-6.158%	9	417	-90.625%
2026-06-15	86.9000	88.6600	86.9000	88.6600	+15.083%	9	419	-91.202%
2026-06-12	69.4000	78.3300	69.4000	77.0400	+11.491%	30	420	-89.875%
2026-06-11	61.0200	69.1000	60.4500	69.1000	+44.864%	186	430	-88.712%
2026-06-09	58.0000	58.0000	38.8300	47.7000	+2.010%	6	317	-83.648%
2026-06-08	41.9900	47.9500	41.9900	46.7600	+20.360%	10	315	-83.319%
2026-06-05	42.7600	42.7600	38.8500	38.8500	-30.314%	5	314	-79.923%
2026-06-03	50.8600	57.0800	50.8600	55.7500	+13.083%	44	314	-86.009%
2026-06-02	46.3300	49.3000	46.3300	49.3000	+19.689%	10	279	-84.178%
2026-06-01	39.9800	41.1900	39.9800	41.1900	-1.812%	3	282	-81.063%
2026-05-29	42.7000	42.7000	41.9500	41.9500	+1.060%	4	281	-81.406%
2026-05-28	41.2000	41.5100	41.1500	41.5100	-1.096%	3	279	-81.209%
2026-05-27	41.6500	41.9800	41.6500	41.9700	-2.735%	18	279	-81.415%
2026-05-26	40.0100	43.2300	40.0100	43.1500	+19.364%	64	261	-81.924%
2026-05-22	34.8000	36.1500	34.8000	36.1500	+68.846%	4	209	-78.423%
2026-05-19	19.9000	21.4100	19.9000	21.4100	-10.042%	2	205	-63.568%
2026-05-18	24.1500	24.1500	23.8000	23.8000	-12.080%	33	204	-67.227%
2026-05-15	28.3200	28.3200	27.0700	27.0700	-19.001%	4	204	-71.186%
2026-05-14	32.4800	34.0600	32.4800	33.4200	+3.789%	19	171	-76.661%
2026-05-13	32.2000	32.2000	32.2000	32.2000	-4.024%	1	151	-75.776%
2026-05-11	33.5500	33.5500	33.5500	33.5500	+3.999%	1	151	-76.751%
2026-05-08	32.2600	32.2600	32.2600	32.2600	+18.516%	1	151	-75.821%
2026-05-07	27.4000	27.4000	26.9700	27.2200	-14.938%	152	151	-71.345%
2026-05-06	32.0000	32.0000	32.0000	32.0000	0.000%	2	2	-75.625%