Dark

LRCX20261016C360
LRCX Oct 16 2026 360.00 Call (LRCX261016C00360000)
option OPRA

EOD

Sep 29, 2026

5.70+39.024%(+1.60)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.9000	7.0000	5.0100	5.7000	+39.024%	64	996	0.000%
2026-09-28	4.2300	4.2300	2.5800	4.1000	-8.889%	45	980	+39.024%
2026-09-25	3.4600	4.7000	3.4600	4.5000	+36.364%	49	1,001	+26.667%
2026-09-24	3.3500	3.3500	2.7100	3.3000	-10.811%	38	973	+72.727%
2026-09-23	3.3400	3.8000	2.8500	3.7000	-19.565%	73	958	+54.054%
2026-09-22	3.2500	4.6000	3.0000	4.6000	+22.016%	30	898	+23.913%
2026-09-21	2.1000	3.8200	2.0500	3.7700	+109.444%	66	879	+51.194%
2026-09-18	1.1000	1.8000	1.1000	1.8000	+111.765%	56	854	+216.667%
2026-09-17	0.6900	0.8800	0.6900	0.8500	-15.000%	26	844	+570.588%
2026-09-16	1.3800	1.3800	1.0000	1.0000	-10.714%	16	837	+470.000%
2026-09-15	1.2000	1.2000	0.9400	1.1200	-18.841%	122	837	+408.929%
2026-09-14	2.1200	2.1200	1.3800	1.3800	-67.907%	54	843	+313.043%
2026-09-11	5.3700	5.3700	4.3000	4.3000	-21.101%	48	858	+32.558%
2026-09-10	6.0000	6.7000	5.2000	5.4500	-43.523%	24	824	+4.587%
2026-09-09	12.8000	12.8000	9.6500	9.6500	-23.956%	102	821	-40.933%
2026-09-08	11.7300	12.6900	10.6000	12.6900	+57.640%	203	742	-55.083%
2026-09-04	6.0000	8.8000	6.0000	8.0500	+88.967%	89	555	-29.193%
2026-09-03	3.4000	4.2600	3.0600	4.2600	+6.500%	37	555	+33.803%
2026-09-02	4.3200	4.4900	3.8600	4.0000	-18.033%	74	545	+42.500%
2026-09-01	5.7000	5.7000	4.1800	4.8800	-30.780%	69	499	+16.803%
2026-08-31	7.5200	7.5200	6.8000	7.0500	-24.194%	83	512	-19.149%
2026-08-28	12.0500	12.3000	9.0000	9.3000	-28.736%	27	447	-38.710%
2026-08-27	13.3000	13.3000	13.0500	13.0500	-1.136%	8	450	-56.322%
2026-08-26	13.4400	13.6500	12.9000	13.2000	-6.050%	37	447	-56.818%
2026-08-25	15.0000	15.0000	13.6000	14.0500	+28.311%	10	442	-59.431%
2026-08-24	10.9300	10.9500	10.9300	10.9500	-25.409%	3	439	-47.945%
2026-08-21	15.1500	15.1500	12.8500	14.6800	+7.546%	14	439	-61.172%
2026-08-20	14.0500	14.8500	13.0400	13.6500	+3.409%	37	430	-58.242%
2026-08-19	17.0500	17.0500	13.1500	13.2000	-32.308%	58	432	-56.818%
2026-08-18	20.4600	20.4600	19.3100	19.5000	-33.719%	117	402	-70.769%
2026-08-17	24.9000	29.7600	24.8000	29.4200	+28.753%	120	456	-80.625%
2026-08-14	27.4400	30.0800	22.5500	22.8500	-26.171%	60	354	-75.055%
2026-08-13	25.7600	32.5900	25.7600	30.9500	+29.444%	82	332	-81.583%
2026-08-12	24.8600	25.2100	23.9100	23.9100	+26.508%	14	332	-76.161%
2026-08-11	21.7500	21.7500	18.7300	18.9000	-5.358%	15	330	-69.841%
2026-08-10	25.2500	25.2500	19.9700	19.9700	-9.923%	3	335	-71.457%
2026-08-07	22.7000	23.0500	22.1700	22.1700	-12.198%	23	334	-74.290%
2026-08-06	25.7800	26.4800	25.2500	25.2500	-5.501%	25	325	-77.426%
2026-08-05	31.7800	31.7800	26.7200	26.7200	-17.403%	21	325	-78.668%
2026-08-04	30.0000	32.4000	29.8200	32.3500	+62.155%	52	317	-82.380%
2026-08-03	19.3500	19.9500	19.2500	19.9500	-13.636%	3	324	-71.429%
2026-07-31	23.8000	24.7500	23.1000	23.1000	-9.412%	21	324	-75.325%
2026-07-30	29.6500	29.6500	23.5500	25.5000	+80.212%	10	320	-77.647%
2026-07-29	15.1600	15.3000	13.1000	14.1500	-16.272%	32	313	-59.717%
2026-07-28	15.6400	16.9500	15.6400	16.9000	-22.299%	49	312	-66.272%
2026-07-27	21.6500	21.8500	21.6500	21.7500	-33.180%	25	327	-73.793%
2026-07-24	32.5500	32.5500	32.5500	32.5500	-19.331%	1	322	-82.488%
2026-07-23	41.5000	42.8000	40.3500	40.3500	-3.237%	82	321	-85.874%
2026-07-22	40.6000	41.7000	40.6000	41.7000	-4.903%	33	296	-86.331%
2026-07-21	42.3000	43.8500	42.1500	43.8500	+12.292%	14	288	-87.001%
2026-07-20	39.0500	39.0500	39.0500	39.0500	+0.904%	2	279	-85.403%
2026-07-17	33.3500	40.0000	33.3500	38.7000	-5.656%	16	278	-85.271%
2026-07-16	44.0300	44.1100	39.4000	41.0200	-12.723%	149	280	-86.104%
2026-07-15	42.5500	47.0000	42.5500	47.0000	-14.855%	11	280	-87.872%
2026-07-14	55.2000	55.2000	55.2000	55.2000	+17.597%	1	270	-89.674%
2026-07-13	46.8000	46.9400	46.2800	46.9400	-23.861%	9	271	-87.857%
2026-07-09	63.2700	63.2700	61.6500	61.6500	+19.246%	13	270	-90.754%
2026-07-08	48.1500	51.7000	48.1500	51.7000	+14.507%	19	268	-88.975%
2026-07-07	47.0000	47.2700	42.8500	45.1500	-26.621%	105	260	-87.375%
2026-07-06	69.0000	69.0000	61.5300	61.5300	+5.179%	17	201	-90.736%
2026-07-02	65.8500	65.8500	58.5000	58.5000	-27.644%	17	178	-90.256%
2026-07-01	95.7500	96.1500	80.8500	80.8500	-30.326%	7	178	-92.950%
2026-06-30	116.0400	116.0400	116.0400	116.0400	+16.717%	1	179	-95.088%
2026-06-29	82.4000	101.2300	82.4000	99.4200	+29.000%	11	179	-94.267%
2026-06-26	79.7100	81.4400	77.0700	77.0700	+10.100%	5	187	-92.604%
2026-06-24	71.9500	71.9500	70.0000	70.0000	-3.342%	2	189	-91.857%
2026-06-23	74.0800	74.0800	69.8500	72.4200	-16.519%	5	188	-92.129%
2026-06-22	87.1000	87.1000	86.7500	86.7500	-2.550%	2	189	-93.429%
2026-06-18	89.1500	93.6000	89.0200	89.0200	+10.037%	32	206	-93.597%
2026-06-17	87.5000	87.5000	80.9000	80.9000	+6.728%	183	206	-92.954%
2026-06-16	74.6500	75.8000	74.6500	75.8000	-9.222%	4	206	-92.480%
2026-06-15	84.4400	84.4400	83.0300	83.5000	+15.731%	34	206	-93.174%
2026-06-12	73.3600	74.7400	72.1500	72.1500	+20.753%	13	205	-92.100%
2026-06-11	59.7500	59.7500	59.7500	59.7500	+20.829%	1	196	-90.460%
2026-06-10	48.8000	49.4500	48.8000	49.4500	+20.905%	6	196	-88.473%
2026-06-09	52.3000	52.3500	40.9000	40.9000	-6.300%	8	197	-86.064%
2026-06-08	43.6500	43.6500	43.6500	43.6500	+21.250%	1	192	-86.942%
2026-06-05	35.8000	36.0000	35.8000	36.0000	-20.177%	11	192	-84.167%
2026-06-02	47.4100	47.4100	45.1000	45.1000	+16.688%	5	191	-87.361%
2026-05-29	40.1000	40.1000	38.6000	38.6500	+2.384%	4	188	-85.252%
2026-05-28	37.7500	37.7500	37.7500	37.7500	+4.167%	1	186	-84.901%
2026-05-26	36.8000	36.8000	36.2400	36.2400	+7.219%	3	186	-84.272%
2026-05-22	33.8000	33.8000	33.8000	33.8000	+15.952%	1	184	-83.136%
2026-05-21	29.1000	29.1500	29.1000	29.1500	+49.105%	2	184	-80.446%
2026-05-19	19.5500	19.5500	19.5500	19.5500	-34.833%	2	184	-70.844%
2026-05-11	30.0000	30.0000	30.0000	30.0000	+22.349%	1	182	-81.000%
2026-05-07	24.3300	24.5200	24.3300	24.5200	-13.814%	180	181	-76.754%
2026-05-06	28.5500	28.5500	28.4500	28.4500	+41.191%	2	2	-79.965%
2026-05-05	20.1000	20.1500	20.1000	20.1500	0.000%	2	1	-71.712%