Dark

LRCX20261016C400
LRCX Oct 16 2026 400.00 Call (LRCX261016C00400000)
option OPRA

EOD

Sep 29, 2026

1.49+47.525%(+0.48)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5700	1.7500	1.1200	1.4900	+47.525%	59	1,319	0.000%
2026-09-28	1.1200	1.1300	0.9600	1.0100	-18.548%	48	1,272	+47.525%
2026-09-25	1.0400	1.2400	0.9500	1.2400	+31.915%	69	1,230	+20.161%
2026-09-24	0.8500	0.9400	0.7400	0.9400	-1.053%	23	1,218	+58.511%
2026-09-23	1.0400	1.0900	0.9500	0.9500	-24.000%	15	1,204	+56.842%
2026-09-22	0.9300	1.2500	0.9300	1.2500	+25.000%	40	1,199	+19.200%
2026-09-21	0.5500	1.1800	0.5500	1.0000	+112.766%	112	1,162	+49.000%
2026-09-18	0.3600	0.5200	0.3600	0.4700	+34.286%	8	1,157	+217.021%
2026-09-17	0.3800	0.3800	0.2700	0.3500	+3,400.000%	24	1,158	+325.714%
2026-09-16	0.4600	0.4600	0.0100	0.0100	-97.368%	11	1,147	+14,800.000%
2026-09-15	0.0100	0.4700	0.0100	0.3800	-24.000%	23	1,148	+292.105%
2026-09-14	1.2900	1.2900	0.5000	0.5000	-71.429%	43	1,141	+198.000%
2026-09-11	1.7500	2.0800	1.7000	1.7500	-11.616%	6	1,146	-14.857%
2026-09-10	2.3000	2.9000	1.9800	1.9800	-49.873%	23	1,145	-24.747%
2026-09-09	4.7000	5.1500	3.9500	3.9500	-27.122%	176	1,149	-62.278%
2026-09-08	4.8000	6.0000	4.7800	5.4200	+39.332%	171	1,043	-72.509%
2026-09-04	2.7200	3.8900	2.7200	3.8900	+124.855%	96	915	-61.697%
2026-09-03	1.3700	1.8400	1.2200	1.7300	+10.897%	70	915	-13.873%
2026-09-02	1.7800	1.7800	1.4900	1.5600	-22.388%	79	928	-4.487%
2026-09-01	2.1500	2.1700	1.8000	2.0100	-31.164%	56	908	-25.871%
2026-08-31	3.5000	3.5000	2.8200	2.9200	-22.133%	73	893	-48.973%
2026-08-28	6.3000	6.3000	3.7500	3.7500	-42.748%	93	859	-60.267%
2026-08-27	7.2300	7.6000	6.1600	6.5500	-2.963%	26	865	-77.252%
2026-08-26	7.3000	7.3000	6.3000	6.7500	-7.534%	52	860	-77.926%
2026-08-25	7.0500	7.9000	6.4400	7.3000	+12.481%	79	842	-79.589%
2026-08-24	5.5300	6.8000	5.4700	6.4900	-15.163%	100	835	-77.042%
2026-08-21	6.9000	7.6500	6.9000	7.6500	+7.444%	32	835	-80.523%
2026-08-20	8.4000	8.4000	6.6000	7.1200	+3.942%	37	810	-79.073%
2026-08-19	8.4500	8.6300	6.8500	6.8500	-42.678%	33	797	-78.248%
2026-08-18	11.2400	11.9500	10.2700	11.9500	-30.885%	11	790	-87.531%
2026-08-17	15.0000	17.3700	14.9500	17.2900	+24.388%	21	791	-91.382%
2026-08-14	16.7500	16.7500	12.9800	13.9000	-24.865%	28	791	-89.281%
2026-08-13	15.7700	19.0500	15.0500	18.5000	+32.143%	70	736	-91.946%
2026-08-12	14.8000	15.0500	14.0000	14.0000	+30.597%	66	736	-89.357%
2026-08-11	12.4500	12.4500	10.7200	10.7200	-8.610%	20	730	-86.101%
2026-08-10	14.0000	14.0000	11.7300	11.7300	-13.240%	42	742	-87.298%
2026-08-07	14.7200	14.7200	13.5200	13.5200	-17.055%	2	705	-88.979%
2026-08-06	14.3700	16.6500	14.3700	16.3000	-7.386%	18	704	-90.859%
2026-08-05	18.2600	19.0400	17.3000	17.6000	-20.000%	19	696	-91.534%
2026-08-04	18.6100	22.0000	18.6100	22.0000	+69.231%	34	694	-93.227%
2026-08-03	10.3100	13.1900	10.1800	13.0000	-16.129%	12	680	-88.538%
2026-07-31	18.6500	19.8700	13.3000	15.5000	+8.772%	26	677	-90.387%
2026-07-30	17.7000	20.1000	14.2500	14.2500	+57.459%	14	658	-89.544%
2026-07-29	9.0000	9.0500	8.2000	9.0500	-18.468%	24	654	-83.536%
2026-07-28	11.0000	11.1000	8.9500	11.1000	-32.482%	46	655	-86.577%
2026-07-27	18.2500	18.2500	14.2500	16.4400	-21.826%	185	649	-90.937%
2026-07-24	23.3000	23.3600	21.0300	21.0300	-25.000%	6	549	-92.915%
2026-07-23	29.0500	29.2500	27.2400	28.0400	-3.973%	29	549	-94.686%
2026-07-22	28.5700	29.2100	28.5000	29.2000	-4.105%	11	549	-94.897%
2026-07-21	31.3600	31.3600	29.8000	30.4500	+17.160%	8	547	-95.107%
2026-07-20	27.0000	27.1500	25.4500	25.9900	-9.913%	38	548	-94.267%
2026-07-17	25.0000	29.2700	23.8900	28.8500	+2.088%	14	537	-94.835%
2026-07-16	32.6300	32.6300	28.2600	28.2600	-19.257%	7	532	-94.728%
2026-07-15	36.0500	36.0500	33.5000	35.0000	-17.453%	18	531	-95.743%
2026-07-14	41.5500	42.4000	41.3500	42.4000	+20.113%	4	514	-96.486%
2026-07-13	35.1000	35.6500	35.0000	35.3000	-21.556%	4	514	-95.779%
2026-07-10	44.1500	45.0000	41.7000	45.0000	-5.363%	12	514	-96.689%
2026-07-09	57.2500	57.2500	47.5500	47.5500	+20.380%	30	510	-96.866%
2026-07-08	40.3000	40.3000	36.0800	39.5000	+9.722%	6	492	-96.228%
2026-07-07	35.3200	36.3000	32.4400	36.0000	-26.531%	27	494	-95.861%
2026-07-06	52.8000	52.8000	49.0000	49.0000	+5.832%	30	491	-96.959%
2026-07-02	65.5000	65.5000	45.3400	46.3000	-29.848%	340	539	-96.782%
2026-07-01	78.9000	78.9000	66.0000	66.0000	-30.890%	24	539	-97.742%
2026-06-30	84.4000	97.3700	84.4000	95.5000	+18.811%	33	528	-98.440%
2026-06-29	65.4500	81.9800	63.9300	80.3800	+35.434%	37	517	-98.146%
2026-06-26	59.3700	63.4000	59.3500	59.3500	-19.580%	19	503	-97.489%
2026-06-25	57.9300	73.8000	57.5800	73.8000	+39.062%	22	513	-97.981%
2026-06-24	54.2000	55.1300	53.0700	53.0700	-3.509%	80	499	-97.192%
2026-06-23	57.8400	57.8400	55.0000	55.0000	-23.131%	5	468	-97.291%
2026-06-22	71.6200	71.6200	68.6800	71.5500	+2.243%	6	468	-97.918%
2026-06-18	71.3300	74.6800	69.9000	69.9800	+11.115%	78	462	-97.871%
2026-06-17	69.3700	70.3000	62.9800	62.9800	+14.718%	24	462	-97.634%
2026-06-16	59.8400	59.8400	54.9000	54.9000	-15.186%	3	462	-97.286%
2026-06-15	63.4500	66.4000	63.3500	64.7300	+12.593%	74	462	-97.698%
2026-06-12	54.1800	58.5900	54.1800	57.4900	+14.911%	27	417	-97.408%
2026-06-11	41.0400	50.1000	41.0400	50.0300	+31.658%	88	401	-97.022%
2026-06-10	43.4500	43.8800	38.0000	38.0000	+15.221%	101	405	-96.079%
2026-06-09	43.0000	43.0000	32.4500	32.9800	+3.711%	11	363	-95.482%
2026-06-08	32.9000	32.9000	31.8000	31.8000	+21.699%	3	359	-95.314%
2026-06-05	26.1300	26.1300	26.1300	26.1300	-30.320%	1	356	-94.298%
2026-06-04	32.5000	37.5000	32.5000	37.5000	-4.092%	6	357	-96.027%
2026-06-03	35.9200	40.0000	35.9200	39.1000	+18.665%	12	354	-96.189%
2026-06-02	32.4700	35.1500	32.4700	32.9500	+19.601%	39	354	-95.478%
2026-05-29	27.7100	27.7500	27.5500	27.5500	+0.182%	5	348	-94.592%
2026-05-28	24.9300	27.5000	24.8900	27.5000	-5.498%	299	344	-94.582%
2026-05-26	25.0000	29.1500	25.0000	29.1000	+24.412%	23	193	-94.880%
2026-05-22	23.4000	23.5000	23.3900	23.3900	+8.943%	12	191	-93.630%
2026-05-21	20.4000	21.9000	20.2500	21.4700	+25.190%	144	184	-93.060%
2026-05-20	15.3200	17.1500	15.2000	17.1500	-7.147%	14	184	-91.312%
2026-05-13	18.5500	18.5500	18.4700	18.4700	-10.773%	4	57	-91.933%
2026-05-11	18.3500	21.4800	18.1000	20.7000	+11.650%	61	57	-92.802%
2026-05-08	18.5400	18.5400	18.5400	18.5400	+1.035%	1	32	-91.963%
2026-05-07	18.2400	18.5500	18.2400	18.3500	-4.377%	29	31	-91.880%
2026-05-06	18.5500	19.3000	18.5500	19.1900	0.000%	53	32	-92.236%