Dark

LRCX20261016C370
LRCX Oct 16 2026 370.00 Call (LRCX261016C00370000)
option OPRA

EOD

Sep 29, 2026

4.00+34.228%(+1.02)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.1600	4.9000	3.3000	4.0000	+34.228%	137	868	0.000%
2026-09-28	2.9000	2.9800	1.8800	2.9800	-13.623%	87	814	+34.228%
2026-09-25	2.4500	3.5000	2.4500	3.4500	+40.244%	266	754	+15.942%
2026-09-24	2.3000	2.4600	1.7000	2.4600	-12.143%	62	742	+62.602%
2026-09-23	2.3000	2.8000	2.0900	2.8000	-9.385%	43	723	+42.857%
2026-09-22	2.5000	3.0900	2.2500	3.0900	+8.042%	50	700	+29.450%
2026-09-21	1.7000	2.9300	1.5000	2.8600	+120.000%	69	700	+39.860%
2026-09-18	0.8500	1.3000	0.8500	1.3000	+109.677%	224	684	+207.692%
2026-09-17	1.0300	1.1100	0.5600	0.6200	-17.333%	76	546	+545.161%
2026-09-16	1.5700	1.5700	0.7500	0.7500	-25.000%	21	583	+433.333%
2026-09-15	1.0000	1.0000	0.7600	1.0000	-19.355%	16	585	+300.000%
2026-09-14	1.5000	1.8900	1.1800	1.2400	-61.610%	35	590	+222.581%
2026-09-11	3.7500	4.2000	3.2300	3.2300	-27.088%	14	601	+23.839%
2026-09-10	5.5500	5.5500	4.1000	4.4300	-42.986%	34	598	-9.707%
2026-09-09	9.4000	9.4000	7.7700	7.7700	-22.532%	16	610	-48.520%
2026-09-08	8.6000	10.4800	7.9500	10.0300	+46.423%	49	601	-60.120%
2026-09-04	5.8000	7.2100	5.4700	6.8500	+90.278%	154	548	-41.606%
2026-09-03	2.6400	3.6000	2.2600	3.6000	+16.129%	38	548	+11.111%
2026-09-02	3.5400	3.5400	3.0800	3.1000	-19.897%	51	533	+29.032%
2026-09-01	4.2400	4.2400	3.4000	3.8700	-28.333%	249	522	+3.359%
2026-08-31	7.0000	7.0000	5.4000	5.4000	-30.323%	39	362	-25.926%
2026-08-28	10.7500	10.7500	7.1000	7.7500	-30.804%	42	347	-48.387%
2026-08-27	13.1700	13.1700	10.9500	11.2000	-0.444%	63	345	-64.286%
2026-08-26	10.9500	11.4600	10.9500	11.2500	-5.462%	23	290	-64.444%
2026-08-25	12.2500	12.2500	10.8000	11.9000	+7.304%	88	284	-66.387%
2026-08-24	9.3000	11.0900	9.2000	11.0900	-13.156%	19	280	-63.931%
2026-08-21	13.6500	13.6500	10.7000	12.7700	+11.431%	18	281	-68.677%
2026-08-20	12.5500	12.5500	11.1000	11.4600	+2.321%	29	270	-65.096%
2026-08-19	14.7900	14.7900	11.2000	11.2000	-39.979%	50	264	-64.286%
2026-08-18	18.0100	18.6600	16.6500	18.6600	-25.657%	13	244	-78.564%
2026-08-17	23.0300	26.1500	22.5500	25.1000	+20.096%	75	242	-84.064%
2026-08-14	23.0000	23.0000	19.8000	20.9000	-19.523%	47	253	-80.861%
2026-08-13	25.0200	28.3700	25.0200	25.9700	+24.856%	105	143	-84.598%
2026-08-12	22.0000	22.3500	20.8000	20.8000	+8.901%	11	143	-80.769%
2026-08-11	18.8400	19.1000	18.8400	19.1000	+7.303%	3	141	-79.058%
2026-08-10	17.7500	17.8000	17.7500	17.8000	-20.358%	4	142	-77.528%
2026-08-06	23.9700	24.3600	22.3500	22.3500	-8.025%	7	139	-82.103%
2026-08-05	24.5500	24.6400	24.2500	24.3000	-19.669%	7	140	-83.539%
2026-08-04	28.3000	30.2500	27.6400	30.2500	+47.202%	24	138	-86.777%
2026-07-31	26.7200	26.8300	20.5500	20.5500	-10.652%	6	128	-80.535%
2026-07-30	25.6000	25.6000	20.3200	23.0000	+84.147%	7	128	-82.609%
2026-07-29	12.7500	12.7500	10.9000	12.4900	-21.938%	11	126	-67.974%
2026-07-28	14.0500	16.0000	14.0500	16.0000	-21.951%	18	126	-75.000%
2026-07-27	19.2500	21.0700	19.1000	20.5000	-25.182%	33	116	-80.488%
2026-07-24	31.9000	31.9000	27.1300	27.4000	-27.031%	72	124	-85.401%
2026-07-23	39.4000	39.5000	37.5500	37.5500	-1.314%	5	120	-89.348%
2026-07-22	37.6000	38.0500	37.5500	38.0500	-5.933%	23	119	-89.488%
2026-07-21	39.0500	40.4500	39.0500	40.4500	+18.622%	18	119	-90.111%
2026-07-20	34.2500	34.2500	34.1000	34.1000	-4.348%	4	102	-88.270%
2026-07-17	31.7200	36.0700	31.7200	35.6500	-4.933%	23	102	-88.780%
2026-07-16	37.0000	37.5000	37.0000	37.5000	-14.089%	10	97	-89.333%
2026-07-15	45.0000	45.0000	43.6500	43.6500	-15.912%	8	101	-90.836%
2026-07-14	52.6000	52.8100	51.9100	51.9100	+19.746%	11	97	-92.294%
2026-07-13	44.1000	44.9700	43.3500	43.3500	-21.467%	6	96	-90.773%
2026-07-10	54.0000	55.2000	53.0000	55.2000	-4.399%	15	91	-92.754%
2026-07-09	60.6500	60.8500	57.7400	57.7400	+18.078%	6	92	-93.072%
2026-07-08	48.9000	48.9000	48.9000	48.9000	+15.330%	1	88	-91.820%
2026-07-07	43.5500	44.0000	42.4000	42.4000	-30.263%	9	88	-90.566%
2026-07-06	63.8000	64.3900	60.8000	60.8000	-1.840%	6	87	-93.421%
2026-07-02	66.9300	66.9300	61.9400	61.9400	-20.671%	10	74	-93.542%
2026-07-01	83.0300	83.3400	78.0800	78.0800	-29.063%	6	74	-94.877%
2026-06-30	110.0700	110.0700	110.0700	110.0700	+14.656%	4	77	-96.366%
2026-06-29	81.5000	96.0000	81.5000	96.0000	+29.380%	5	76	-95.833%
2026-06-26	74.2000	74.2000	74.2000	74.2000	-8.845%	10	79	-94.609%
2026-06-25	79.6000	81.4000	69.2800	81.4000	+24.275%	17	77	-95.086%
2026-06-24	65.6000	68.0500	64.8200	65.5000	-5.278%	32	76	-93.893%
2026-06-23	66.3200	69.1500	66.3200	69.1500	-16.707%	2	49	-94.215%
2026-06-18	85.5000	85.7500	82.9000	83.0200	+6.573%	4	43	-95.182%
2026-06-17	81.0000	81.0000	77.9000	77.9000	+12.572%	9	43	-94.865%
2026-06-16	67.6500	69.2000	67.6500	69.2000	+2.686%	2	43	-94.220%
2026-06-12	68.0100	68.0100	67.3900	67.3900	+27.754%	4	41	-94.064%
2026-06-11	53.0500	53.0500	52.7500	52.7500	+0.783%	9	37	-92.417%
2026-06-10	49.1500	52.3400	49.1500	52.3400	+26.885%	2	34	-92.358%
2026-06-09	41.1500	41.2500	41.1500	41.2500	+7.702%	3	34	-90.303%
2026-06-08	37.4900	38.3000	37.4900	38.3000	-13.446%	5	33	-89.556%
2026-06-04	44.2500	44.2500	44.2500	44.2500	+21.934%	2	30	-90.960%
2026-06-01	36.2900	36.2900	36.2900	36.2900	+2.370%	2	30	-88.978%
2026-05-29	35.5000	35.7000	35.4500	35.4500	+1.868%	4	30	-88.717%
2026-05-28	36.6500	36.8500	34.8000	34.8000	-2.603%	4	29	-88.506%
2026-05-26	35.7300	35.7300	35.7300	35.7300	+34.576%	1	28	-88.805%
2026-05-21	26.5500	26.5500	26.5500	26.5500	+15.686%	1	27	-84.934%
2026-05-20	22.0000	22.9500	22.0000	22.9500	+11.138%	25	27	-82.571%
2026-05-12	20.7000	20.7000	20.6500	20.6500	-17.400%	5	6	-80.630%
2026-05-08	25.0000	25.0000	25.0000	25.0000	-3.587%	2	4	-84.000%
2026-05-06	25.8500	25.9300	25.7900	25.9300	0.000%	3	2	-84.574%