Dark

LRCX20261016C390
LRCX Oct 16 2026 390.00 Call (LRCX261016C00390000)
option OPRA

EOD

Sep 29, 2026

1.96+100.000%(+0.98)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1000	2.4000	1.8300	1.9600	+100.000%	26	833	0.000%
2026-09-28	1.5500	1.5600	0.9800	0.9800	-42.012%	53	824	+100.000%
2026-09-25	1.2200	1.6900	1.2200	1.6900	+52.252%	16	807	+15.976%
2026-09-24	1.1300	1.1300	1.1100	1.1100	-27.451%	4	802	+76.577%
2026-09-23	1.6300	1.6300	1.0000	1.5300	-6.135%	791	1,080	+28.105%
2026-09-22	1.2200	1.6300	1.2000	1.6300	+34.711%	25	939	+20.245%
2026-09-21	0.7400	1.2100	0.7400	1.2100	+80.597%	13	928	+61.983%
2026-09-18	0.3800	0.6700	0.3800	0.6700	+48.889%	23	922	+192.537%
2026-09-17	0.4500	0.4500	0.4500	0.4500	+12.500%	1	942	+335.556%
2026-09-16	0.5200	0.5200	0.4000	0.4000	-23.077%	3	943	+390.000%
2026-09-15	0.6500	0.6500	0.4500	0.5200	-16.129%	5	940	+276.923%
2026-09-14	1.2200	1.2200	0.6200	0.6200	-74.274%	78	942	+216.129%
2026-09-11	2.5400	2.5400	2.3300	2.4100	-0.823%	30	886	-18.672%
2026-09-10	3.0300	3.3500	2.4300	2.4300	-54.409%	7	875	-19.342%
2026-09-09	5.7000	5.7000	5.3300	5.3300	-19.608%	4	875	-63.227%
2026-09-08	6.0000	7.1700	5.4000	6.6300	+38.413%	44	876	-70.437%
2026-09-04	3.8000	4.7900	3.7700	4.7900	+167.598%	56	845	-59.081%
2026-09-03	1.4900	1.7900	1.4000	1.7900	-7.254%	28	845	+9.497%
2026-09-02	2.2000	2.3500	1.9300	1.9300	-14.978%	8	870	+1.554%
2026-09-01	2.8600	2.8600	2.1000	2.2700	-35.694%	41	871	-13.656%
2026-08-31	3.7300	3.8000	3.5300	3.5300	-29.116%	10	881	-44.476%
2026-08-28	7.3500	7.3500	4.9600	4.9800	-37.750%	672	879	-60.643%
2026-08-27	8.5900	8.5900	7.2400	8.0000	-1.235%	127	394	-75.500%
2026-08-26	7.6500	8.1000	7.6500	8.1000	-3.915%	5	418	-75.802%
2026-08-25	8.1500	8.5500	7.7700	8.4300	+22.174%	24	413	-76.750%
2026-08-24	6.6500	7.3000	6.1800	6.9000	-22.210%	18	407	-71.594%
2026-08-21	10.5000	10.5000	8.0500	8.8700	+11.572%	10	399	-77.903%
2026-08-20	9.0000	9.0000	7.7000	7.9500	-4.790%	22	394	-75.346%
2026-08-19	9.9500	9.9500	8.3500	8.3500	-33.730%	113	383	-76.527%
2026-08-18	12.6000	12.6000	12.6000	12.6000	-35.219%	1	344	-84.444%
2026-08-17	17.3000	19.4500	17.3000	19.4500	+27.708%	39	343	-89.923%
2026-08-14	15.1000	15.2300	15.1000	15.2300	-34.069%	4	336	-87.131%
2026-08-13	23.1000	23.1000	23.1000	23.1000	+35.882%	10	334	-91.515%
2026-08-12	16.9000	17.2000	15.9000	17.0000	+23.457%	11	334	-88.471%
2026-08-10	14.2500	14.2500	13.7700	13.7700	-14.737%	2	329	-85.766%
2026-08-07	15.8000	16.1500	15.7400	16.1500	-6.916%	6	328	-87.864%
2026-08-06	18.2300	18.5000	17.3500	17.3500	-12.152%	8	332	-88.703%
2026-08-05	20.5500	20.5500	19.2600	19.7500	-17.017%	26	328	-90.076%
2026-08-04	20.2400	23.8000	20.2400	23.8000	+62.015%	8	310	-91.765%
2026-08-03	11.8900	14.6900	11.8900	14.6900	-18.389%	4	303	-86.658%
2026-07-31	17.0000	18.0000	17.0000	18.0000	+4.106%	3	302	-89.111%
2026-07-30	19.0900	20.7200	16.2500	17.2900	+76.429%	14	301	-88.664%
2026-07-29	9.8000	9.8000	9.8000	9.8000	-21.285%	1	294	-80.000%
2026-07-28	13.2900	13.2900	11.1500	12.4500	-31.405%	27	294	-84.257%
2026-07-27	20.1000	20.2000	15.9000	18.1500	-32.022%	62	279	-89.201%
2026-07-24	26.7000	26.7000	26.7000	26.7000	-16.952%	1	272	-92.659%
2026-07-22	30.9000	32.1500	30.7900	32.1500	-7.215%	36	272	-93.904%
2026-07-21	35.2000	35.2000	34.6500	34.6500	+24.194%	3	282	-94.343%
2026-07-20	31.0700	31.0700	27.7000	27.9000	-8.525%	18	280	-92.975%
2026-07-17	27.9800	31.3500	25.9500	30.5000	-13.105%	21	275	-93.574%
2026-07-16	36.5000	37.0000	35.1000	35.1000	-7.388%	3	261	-94.416%
2026-07-15	42.0000	42.0000	33.8500	37.9000	-15.458%	27	260	-94.828%
2026-07-14	44.8300	44.8300	44.8300	44.8300	+12.356%	2	267	-95.628%
2026-07-13	38.0000	39.9000	38.0000	39.9000	-23.417%	22	267	-95.088%
2026-07-09	58.8900	59.3400	51.5200	52.1000	+35.325%	23	250	-96.238%
2026-07-08	38.5000	38.5000	38.5000	38.5000	+6.324%	4	239	-94.909%
2026-07-07	37.7500	37.7500	35.9000	36.2100	-29.070%	7	239	-94.587%
2026-07-06	53.9800	53.9800	51.0500	51.0500	+6.576%	14	238	-96.161%
2026-07-02	59.7500	59.7500	47.9000	47.9000	-31.776%	28	246	-95.908%
2026-07-01	82.4000	82.6800	67.2500	70.2100	-31.031%	22	246	-97.208%
2026-06-30	101.7600	101.8000	101.7600	101.8000	+18.607%	5	250	-98.075%
2026-06-29	74.0000	87.4900	74.0000	85.8300	+34.530%	30	250	-97.716%
2026-06-26	63.8000	63.8000	63.8000	63.8000	-17.656%	1	253	-96.928%
2026-06-25	68.9500	78.2500	65.0000	77.4800	+39.755%	32	253	-97.470%
2026-06-24	57.8500	57.8500	55.4200	55.4400	-8.060%	12	251	-96.465%
2026-06-23	61.3500	61.3500	57.9800	60.3000	-19.439%	27	251	-96.750%
2026-06-22	74.2500	74.8500	72.9700	74.8500	+6.929%	16	254	-97.381%
2026-06-18	77.3500	77.5500	70.0000	70.0000	+5.422%	30	269	-97.200%
2026-06-17	73.5400	74.5200	66.4000	66.4000	+16.084%	6	269	-97.048%
2026-06-16	62.4300	62.8500	57.2000	57.2000	-17.017%	43	269	-96.573%
2026-06-15	67.6900	70.2300	67.0300	68.9300	+12.355%	22	283	-97.157%
2026-06-12	53.7500	62.0700	52.7000	61.3500	+13.422%	40	272	-96.805%
2026-06-11	50.1000	54.0900	50.1000	54.0900	+61.704%	5	261	-96.376%
2026-06-09	35.3000	35.3000	33.4500	33.4500	-2.620%	8	260	-94.141%
2026-06-08	34.3500	34.3500	34.3500	34.3500	+22.460%	1	262	-94.294%
2026-06-05	27.9500	28.0500	27.9500	28.0500	-30.050%	6	261	-93.012%
2026-06-04	40.4000	40.4000	40.0500	40.1000	-2.552%	5	259	-95.112%
2026-06-03	41.1500	41.1500	41.1500	41.1500	+9.441%	1	258	-95.237%
2026-06-02	37.5000	37.6000	37.5000	37.6000	+24.917%	2	258	-94.787%
2026-05-29	30.1000	30.1000	30.1000	30.1000	+2.555%	2	257	-93.488%
2026-05-28	29.3500	29.3500	29.3500	29.3500	-6.677%	1	255	-93.322%
2026-05-26	31.6000	31.6000	31.4500	31.4500	+22.612%	2	254	-93.768%
2026-05-22	25.6500	25.6500	25.6500	25.6500	+15.281%	2	253	-92.359%
2026-05-21	22.2500	22.2500	22.2500	22.2500	+10.697%	1	251	-91.191%
2026-05-20	16.3800	20.1500	16.3800	20.1000	+39.197%	175	251	-90.249%
2026-05-19	15.1000	15.1000	14.4400	14.4400	-28.691%	19	207	-86.427%
2026-05-13	19.5000	20.4000	19.5000	20.2500	-13.276%	14	207	-90.321%
2026-05-11	23.5000	23.5000	22.0500	23.3500	+16.750%	86	205	-91.606%
2026-05-07	19.5000	20.2000	19.5000	20.0000	-2.913%	21	192	-90.200%
2026-05-06	21.0500	21.1000	20.6000	20.6000	+36.424%	181	195	-90.485%
2026-05-05	14.5000	15.2000	14.5000	15.1000	0.000%	24	17	-87.020%