Dark

LRCX20261016C380
LRCX Oct 16 2026 380.00 Call (LRCX261016C00380000)
option OPRA

EOD

Sep 29, 2026

2.87+35.377%(+0.75)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2800	3.7000	2.7300	2.8700	+35.377%	27	992	0.000%
2026-09-28	1.3400	2.1200	1.3400	2.1200	-8.225%	64	987	+35.377%
2026-09-25	2.0000	2.3100	1.8900	2.3100	+39.157%	45	945	+24.242%
2026-09-24	1.5900	1.6600	1.3000	1.6600	-20.952%	50	928	+72.892%
2026-09-23	1.6100	2.1000	1.5500	2.1000	-8.696%	218	886	+36.667%
2026-09-22	1.6700	2.3000	1.6300	2.3000	+7.477%	36	685	+24.783%
2026-09-21	1.1000	2.1400	1.1000	2.1400	+111.881%	53	669	+34.112%
2026-09-18	1.3900	1.3900	0.8100	1.0100	+114.894%	3	641	+184.158%
2026-09-17	0.7000	0.7000	0.4700	0.4700	-17.544%	4	641	+510.638%
2026-09-16	0.5900	0.5900	0.4800	0.5700	-28.750%	14	642	+403.509%
2026-09-15	0.7000	0.8000	0.5900	0.8000	-26.606%	23	638	+258.750%
2026-09-14	1.1100	1.3100	0.8800	1.0900	-60.364%	88	640	+163.303%
2026-09-11	2.9300	3.2000	2.7500	2.7500	-17.910%	30	695	+4.364%
2026-09-10	5.1500	5.1500	3.1500	3.3500	-48.462%	42	676	-14.328%
2026-09-09	7.5000	7.5000	6.3000	6.5000	-20.732%	23	681	-55.846%
2026-09-08	7.0000	8.6800	7.0000	8.2000	+53.271%	66	671	-65.000%
2026-09-04	5.5000	5.6400	4.4400	5.3500	+127.660%	67	612	-46.355%
2026-09-03	1.8600	2.3500	1.7700	2.3500	-6.375%	54	612	+22.128%
2026-09-02	2.7200	2.7200	2.5000	2.5100	-19.032%	16	588	+14.343%
2026-09-01	3.4100	3.4100	2.5400	3.1000	-29.224%	404	580	-7.419%
2026-08-31	5.3800	5.3800	4.3800	4.3800	-19.633%	27	410	-34.475%
2026-08-28	8.6000	8.6500	5.4500	5.4500	-38.418%	35	395	-47.339%
2026-08-27	9.3000	9.3000	8.8500	8.8500	-4.839%	7	367	-67.571%
2026-08-26	9.3900	9.6500	9.0500	9.3000	-7.000%	12	360	-69.140%
2026-08-25	10.1000	10.7500	9.2000	10.0000	+16.279%	28	354	-71.300%
2026-08-24	8.0000	8.6500	7.6000	8.6000	-17.861%	9	341	-66.628%
2026-08-21	11.2400	11.5600	8.9500	10.4700	+3.356%	10	338	-72.588%
2026-08-20	10.0000	10.6500	9.7000	10.1300	+6.408%	75	337	-71.668%
2026-08-19	12.6600	12.6600	9.5200	9.5200	-40.013%	39	324	-69.853%
2026-08-18	15.5000	15.8700	14.5000	15.8700	-30.910%	11	338	-81.916%
2026-08-17	20.2900	22.9700	18.9000	22.9700	+25.519%	43	343	-87.505%
2026-08-14	24.0000	24.0000	17.2500	18.3000	-23.750%	21	329	-84.317%
2026-08-13	18.7100	25.1000	18.7100	24.0000	+27.660%	18	338	-88.042%
2026-08-12	19.1000	20.2000	18.8000	18.8000	+29.566%	88	338	-84.734%
2026-08-11	16.8000	16.8000	14.5100	14.5100	-7.284%	16	328	-80.221%
2026-08-10	15.8300	15.8300	15.6500	15.6500	-10.057%	16	342	-81.661%
2026-08-07	17.3500	17.4000	17.3500	17.4000	-11.585%	3	326	-83.506%
2026-08-06	21.5500	21.5500	19.6800	19.6800	-8.889%	4	325	-85.417%
2026-08-05	23.5000	23.5000	21.6000	21.6000	-17.714%	98	325	-86.713%
2026-08-04	23.0000	26.2500	23.0000	26.2500	+66.139%	20	276	-89.067%
2026-08-03	15.0000	15.8000	15.0000	15.8000	-11.584%	16	265	-81.835%
2026-07-31	24.0000	24.0000	17.8700	17.8700	-8.733%	5	262	-83.940%
2026-07-30	24.6000	24.6000	19.5800	19.5800	+75.921%	9	262	-85.342%
2026-07-29	10.1300	11.1300	10.1300	11.1300	-13.721%	3	262	-74.214%
2026-07-28	13.0200	13.0200	12.1400	12.9000	-31.638%	12	260	-77.752%
2026-07-27	22.2000	22.2000	17.5000	18.8700	-35.266%	38	248	-84.791%
2026-07-24	29.1500	29.1500	29.1500	29.1500	-18.233%	1	238	-90.154%
2026-07-23	35.6500	35.6500	35.6500	35.6500	+1.567%	2	237	-91.950%
2026-07-22	34.5500	35.1000	34.5500	35.1000	-2.228%	25	235	-91.823%
2026-07-21	35.7000	37.1500	35.5000	35.9000	+18.599%	19	243	-92.006%
2026-07-20	31.1800	31.1800	30.2000	30.2700	-7.994%	7	234	-90.519%
2026-07-17	32.9000	32.9000	32.9000	32.9000	-5.051%	1	233	-91.277%
2026-07-16	37.7500	37.7500	34.5500	34.6500	-13.742%	12	232	-91.717%
2026-07-15	44.6700	44.6700	40.1700	40.1700	-15.839%	3	230	-92.855%
2026-07-14	49.3000	49.3000	47.7300	47.7300	+19.534%	6	229	-93.987%
2026-07-13	39.6500	41.3500	39.6500	39.9300	-24.375%	118	229	-92.812%
2026-07-10	49.5200	53.7500	49.3700	52.8000	-7.450%	16	191	-94.564%
2026-07-09	58.4000	58.4000	55.7000	57.0500	+25.855%	21	187	-94.969%
2026-07-08	45.3300	45.3300	45.3300	45.3300	+13.410%	1	177	-93.669%
2026-07-07	39.0500	39.9800	39.0500	39.9700	-26.526%	4	176	-92.820%
2026-07-06	61.3500	61.3500	54.1500	54.4000	+3.011%	42	175	-94.724%
2026-07-02	59.1000	59.1000	52.8100	52.8100	-27.658%	3	166	-94.565%
2026-07-01	83.2200	83.2200	73.0000	73.0000	-30.177%	17	166	-96.068%
2026-06-30	104.5500	104.5500	104.5500	104.5500	+24.538%	4	157	-97.255%
2026-06-29	75.0000	83.9500	68.6500	83.9500	+25.392%	5	153	-96.581%
2026-06-26	66.9500	66.9500	66.9500	66.9500	-15.627%	1	153	-95.713%
2026-06-25	65.5000	79.3500	65.4900	79.3500	+24.471%	13	153	-96.383%
2026-06-24	61.8900	63.7500	61.0500	63.7500	+2.327%	30	151	-95.498%
2026-06-23	65.2300	65.2300	61.2000	62.3000	-20.495%	10	124	-95.393%
2026-06-22	78.4400	78.4400	78.3600	78.3600	+4.230%	2	120	-96.337%
2026-06-18	83.0000	83.0000	75.1800	75.1800	+15.733%	11	119	-96.182%
2026-06-17	76.4500	76.5500	64.9600	64.9600	+7.301%	13	119	-95.582%
2026-06-16	63.8700	64.7000	60.5400	60.5400	-17.148%	24	119	-95.259%
2026-06-15	71.8000	75.0000	71.7500	73.0700	+12.243%	6	103	-96.072%
2026-06-12	58.7300	65.2000	58.7300	65.1000	+13.712%	33	106	-95.591%
2026-06-11	56.3800	57.2500	56.3800	57.2500	+39.634%	2	97	-94.987%
2026-06-10	46.0000	46.0000	40.1900	41.0000	+7.895%	4	95	-93.000%
2026-06-09	37.5600	38.0500	37.5600	38.0000	+1.469%	4	93	-92.447%
2026-06-08	37.4500	37.4500	37.4500	37.4500	+30.035%	1	91	-92.336%
2026-06-05	28.8000	28.8000	28.8000	28.8000	-32.027%	1	91	-90.035%
2026-06-04	42.3700	42.3700	42.3700	42.3700	-8.409%	1	91	-93.226%
2026-06-03	44.0800	46.2600	44.0800	46.2600	+9.362%	6	90	-93.796%
2026-06-02	42.3000	42.3000	42.3000	42.3000	+35.533%	1	85	-93.215%
2026-06-01	31.2100	31.2100	31.2100	31.2100	-3.732%	1	85	-90.804%
2026-05-29	32.6500	32.7000	32.4200	32.4200	+0.247%	4	84	-91.147%
2026-05-28	31.9000	32.3400	31.9000	32.3400	+1.379%	4	81	-91.126%
2026-05-27	31.9000	31.9000	31.9000	31.9000	+2.145%	1	78	-91.003%
2026-05-26	31.2300	31.2300	31.2300	31.2300	+13.481%	1	77	-90.810%
2026-05-22	28.0000	28.0000	27.5200	27.5200	+13.251%	4	77	-89.571%
2026-05-21	25.1500	25.1500	24.3000	24.3000	+20.896%	3	74	-88.189%
2026-05-20	18.4800	20.1000	18.4800	20.1000	-23.136%	13	74	-85.721%
2026-05-14	26.2500	26.2500	26.1500	26.1500	+21.065%	19	73	-89.025%
2026-05-13	21.4000	21.6000	21.4000	21.6000	-12.903%	43	66	-86.713%
2026-05-11	24.8900	25.2800	24.8000	24.8000	+13.294%	69	66	-88.427%
2026-05-07	21.8900	21.8900	21.8900	21.8900	-7.442%	2	8	-86.889%
2026-05-06	23.7000	23.8000	23.6500	23.6500	+44.383%	30	6	-87.865%
2026-05-05	15.5000	16.3800	15.4500	16.3800	0.000%	30	15	-82.479%