Dark

LRCX20261016C410
LRCX Oct 16 2026 410.00 Call (LRCX261016C00410000)
option OPRA

EOD

Sep 29, 2026

1.07+181.579%(+0.69)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8700	1.2000	0.8700	1.0700	+181.579%	10	910	0.000%
2026-09-28	0.3800	0.3800	0.3800	0.3800	-49.333%	1	909	+181.579%
2026-09-25	0.8000	0.8000	0.7500	0.7500	+36.364%	3	909	+42.667%
2026-09-24	0.6300	0.6300	0.5400	0.5500	-42.105%	7	912	+94.545%
2026-09-23	0.6800	0.9500	0.6800	0.9500	+5.556%	2	909	+12.632%
2026-09-22	0.8400	0.9000	0.8400	0.9000	+12.500%	3	909	+18.889%
2026-09-21	0.8000	0.8000	0.8000	0.8000	+220.000%	14	911	+33.750%
2026-09-18	0.4600	0.4600	0.2500	0.2500	-3.846%	2	912	+328.000%
2026-09-17	0.2500	0.4000	0.2500	0.2600	-38.095%	8	912	+311.538%
2026-09-14	0.6100	0.6100	0.3300	0.4200	-66.929%	18	912	+154.762%
2026-09-11	1.3400	1.6900	1.2500	1.2700	-16.993%	16	907	-15.748%
2026-09-10	2.1600	2.1600	1.5300	1.5300	-55.652%	23	903	-30.065%
2026-09-09	3.4500	3.8500	3.4500	3.4500	-26.596%	107	923	-68.986%
2026-09-08	4.3000	4.8100	4.1500	4.7000	+69.675%	70	822	-77.234%
2026-09-04	2.5000	2.7700	2.4500	2.7700	+89.726%	16	814	-61.372%
2026-09-03	1.3400	1.4600	1.1200	1.4600	+15.873%	13	814	-26.712%
2026-09-02	1.2800	1.4800	1.2600	1.2600	-10.000%	146	819	-15.079%
2026-09-01	1.9100	1.9100	1.4000	1.4000	-42.857%	162	764	-23.571%
2026-08-31	2.5000	2.5000	2.4500	2.4500	-25.758%	3	686	-56.327%
2026-08-28	4.7500	4.7500	3.3000	3.3000	-41.071%	24	684	-67.576%
2026-08-27	5.5600	5.6500	4.8000	5.6000	+3.704%	98	687	-80.893%
2026-08-26	5.6000	5.6000	5.4000	5.4000	-12.903%	3	606	-80.185%
2026-08-25	5.8000	6.2000	5.3500	6.2000	+8.772%	8	604	-82.742%
2026-08-24	4.6500	5.7000	4.6500	5.7000	-5.785%	23	602	-81.228%
2026-08-21	5.9500	6.0500	5.5300	6.0500	+10.000%	4	621	-82.314%
2026-08-20	6.2100	6.5000	5.5000	5.5000	-5.009%	69	619	-80.545%
2026-08-19	7.0100	7.2500	5.7900	5.7900	-39.938%	11	589	-81.520%
2026-08-18	10.6100	10.6100	8.8400	9.6400	-33.056%	5	583	-88.900%
2026-08-17	13.3900	14.4000	13.3900	14.4000	+14.286%	102	585	-92.569%
2026-08-14	15.0000	15.0000	11.3000	12.6000	-30.769%	17	489	-91.508%
2026-08-13	13.5000	18.2000	13.5000	18.2000	+38.931%	131	392	-94.121%
2026-08-12	12.3500	13.3500	12.3500	13.1000	+35.751%	179	392	-91.832%
2026-08-11	11.5300	11.5300	9.6500	9.6500	-29.562%	3	285	-88.912%
2026-08-06	13.7000	13.7000	13.7000	13.7000	-28.084%	2	283	-92.190%
2026-08-04	18.0000	20.7000	17.6200	19.0500	+52.400%	12	282	-94.383%
2026-07-31	13.9500	14.2500	12.5000	12.5000	-10.714%	27	277	-91.440%
2026-07-30	17.5000	17.5000	12.5500	14.0000	+68.675%	50	273	-92.357%
2026-07-29	7.1700	8.3000	7.1000	8.3000	-16.162%	5	240	-87.108%
2026-07-28	8.9200	9.9000	8.9200	9.9000	-26.667%	2	241	-89.192%
2026-07-27	16.5000	17.0000	12.7500	13.5000	-38.073%	104	240	-92.074%
2026-07-24	21.8000	21.8000	21.8000	21.8000	-21.583%	1	185	-95.092%
2026-07-23	27.8000	27.8000	27.8000	27.8000	+2.583%	1	184	-96.151%
2026-07-22	26.6500	27.3400	26.5400	27.1000	+4.391%	58	184	-96.052%
2026-07-17	25.9000	26.0000	25.9000	25.9600	-7.286%	7	172	-95.878%
2026-07-16	29.0000	31.8000	28.0000	28.0000	-12.773%	8	169	-96.179%
2026-07-15	32.0000	32.1000	28.8500	32.1000	+1.422%	8	172	-96.667%
2026-07-13	31.6500	31.6500	31.6500	31.6500	-20.875%	50	172	-96.619%
2026-07-10	40.0000	40.0000	40.0000	40.0000	+7.672%	1	172	-97.325%
2026-07-08	37.1500	37.1500	37.1500	37.1500	+23.833%	1	172	-97.120%
2026-07-07	31.4000	31.4000	30.0000	30.0000	-31.554%	2	173	-96.433%
2026-07-02	55.0000	55.0000	43.8300	43.8300	-29.511%	22	183	-97.559%
2026-07-01	74.4500	74.4500	60.0000	62.1800	-26.310%	26	183	-98.279%
2026-06-30	84.3800	84.3800	84.3800	84.3800	+11.584%	1	171	-98.732%
2026-06-29	70.2000	76.4000	70.2000	75.6200	+27.953%	12	171	-98.585%
2026-06-26	60.9300	60.9300	55.0000	59.1000	+9.242%	12	170	-98.190%
2026-06-25	54.1000	54.1000	54.1000	54.1000	+8.200%	8	164	-98.022%
2026-06-24	52.6000	52.6000	50.0000	50.0000	-1.244%	7	172	-97.860%
2026-06-23	50.5000	51.7600	50.5000	50.6300	-30.644%	11	172	-97.887%
2026-06-22	64.1100	73.0000	63.9500	73.0000	+8.825%	41	171	-98.534%
2026-06-18	70.1000	70.1000	67.0000	67.0800	+7.414%	20	137	-98.405%
2026-06-17	62.0000	63.6300	61.4000	62.4500	+24.900%	29	137	-98.287%
2026-06-16	57.1700	57.1700	50.0000	50.0000	-18.910%	55	137	-97.860%
2026-06-15	59.4500	61.9100	59.4500	61.6600	+13.659%	25	84	-98.265%
2026-06-12	49.3900	54.2500	49.3900	54.2500	+11.465%	12	84	-98.028%
2026-06-11	48.6700	48.6700	48.6700	48.6700	+52.332%	1	76	-97.802%
2026-06-10	37.2000	39.8500	31.8500	31.9500	+5.237%	44	76	-96.651%
2026-06-09	30.3000	30.5200	26.0800	30.3600	+3.441%	11	82	-96.476%
2026-06-08	29.3500	29.3500	29.3500	29.3500	-6.110%	1	81	-96.354%
2026-06-04	31.2600	31.2600	31.2600	31.2600	-2.221%	4	80	-96.577%
2026-06-02	30.8500	32.1000	30.5000	31.9700	+37.980%	64	76	-96.653%
2026-06-01	23.1700	23.1700	23.1700	23.1700	-6.948%	1	33	-95.382%
2026-05-29	25.1000	25.3000	24.9000	24.9000	-1.775%	19	32	-95.703%
2026-05-28	25.3500	25.3500	25.3500	25.3500	-4.340%	1	16	-95.779%
2026-05-26	24.0500	26.5000	24.0000	26.5000	+23.543%	12	15	-95.962%
2026-05-22	21.4500	21.4500	21.4500	21.4500	+16.260%	1	17	-95.012%
2026-05-21	19.0500	19.2000	18.4500	18.4500	+33.502%	4	16	-94.201%
2026-05-20	13.8200	13.8200	13.8200	13.8200	-25.898%	1	16	-92.258%
2026-05-13	16.2500	18.6500	16.2200	18.6500	0.000%	19	15	-94.263%