Dark

LRCX20261016C420
LRCX Oct 16 2026 420.00 Call (LRCX261016C00420000)
option OPRA

EOD

Sep 29, 2026

0.6700+3.077%(+0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8300	1.0200	0.6700	0.6700	+3.077%	14	486	0.000%
2026-09-25	0.5000	0.7000	0.5000	0.6500	+10.169%	36	485	+3.077%
2026-09-23	0.5900	0.5900	0.5900	0.5900	-22.368%	1	452	+13.559%
2026-09-22	0.7600	0.7600	0.7600	0.7600	+43.396%	1	452	-11.842%
2026-09-21	0.5600	0.5600	0.5300	0.5300	+51.429%	3	452	+26.415%
2026-09-18	0.3000	0.3500	0.3000	0.3500	0.000%	2	453	+91.429%
2026-09-17	0.3500	0.3500	0.3500	0.3500	+75.000%	1	452	+91.429%
2026-09-16	0.2000	0.2000	0.2000	0.2000	-23.077%	1	453	+235.000%
2026-09-15	0.4000	0.4000	0.2600	0.2600	-18.750%	12	453	+157.692%
2026-09-14	0.4000	0.4000	0.3200	0.3200	-64.444%	12	460	+109.375%
2026-09-11	1.0500	1.1000	0.9000	0.9000	-26.829%	8	451	-25.556%
2026-09-10	1.6500	1.7100	1.2000	1.2300	-55.273%	15	454	-45.528%
2026-09-09	3.3500	3.3500	2.7500	2.7500	-24.033%	7	457	-75.636%
2026-09-08	3.7600	3.9000	3.2500	3.6200	+54.043%	93	455	-81.492%
2026-09-04	2.1900	2.3500	2.0300	2.3500	+144.792%	21	390	-71.489%
2026-09-03	0.8900	0.9600	0.8900	0.9600	-6.796%	6	390	-30.208%
2026-09-02	1.2800	1.2800	1.0300	1.0300	-21.970%	9	389	-34.951%
2026-09-01	1.4500	1.4500	1.2000	1.3200	-30.526%	36	389	-49.242%
2026-08-31	1.8800	1.9100	1.8800	1.9000	-33.798%	5	410	-64.737%
2026-08-28	3.9500	3.9500	2.6700	2.8700	-33.256%	36	409	-76.655%
2026-08-27	4.5000	4.5700	4.3000	4.3000	-11.340%	101	405	-84.419%
2026-08-26	4.6500	4.8500	4.4000	4.8500	-6.731%	10	339	-86.186%
2026-08-25	4.8500	5.2000	4.5600	5.2000	+20.930%	28	342	-87.115%
2026-08-24	4.0500	4.3000	3.9500	4.3000	-19.173%	24	336	-84.419%
2026-08-21	5.4200	5.4200	4.8700	5.3200	+14.409%	6	356	-87.406%
2026-08-20	5.5600	5.5600	4.6500	4.6500	-10.232%	95	359	-85.591%
2026-08-19	6.1500	6.2000	5.1800	5.1800	-37.964%	23	325	-87.066%
2026-08-18	8.0000	8.3500	8.0000	8.3500	-33.200%	2	314	-91.976%
2026-08-17	11.0700	13.0500	10.5800	12.5000	+25.628%	86	313	-94.640%
2026-08-14	9.9500	10.0000	9.9500	9.9500	-35.806%	4	277	-93.266%
2026-08-13	13.4300	15.5000	13.4300	15.5000	+44.860%	28	260	-95.677%
2026-08-12	10.9500	11.4000	10.0000	10.7000	+28.916%	5	260	-93.738%
2026-08-11	10.0000	10.0000	8.3000	8.3000	-12.169%	31	260	-91.928%
2026-08-10	9.4000	9.4500	9.4000	9.4500	-14.091%	2	253	-92.910%
2026-08-07	11.5200	11.5200	11.0000	11.0000	-24.138%	6	253	-93.909%
2026-08-05	15.7500	15.7500	14.5000	14.5000	-22.872%	13	253	-95.379%
2026-08-04	16.2500	18.8000	16.0000	18.8000	+57.983%	5	262	-96.436%
2026-07-31	12.7500	12.7500	11.0000	11.9000	-1.653%	43	261	-94.370%
2026-07-30	11.2500	12.1000	11.2500	12.1000	+32.967%	3	218	-94.463%
2026-07-28	8.0000	9.3000	7.9200	9.1000	-25.103%	6	218	-92.637%
2026-07-27	15.1000	15.1000	11.6500	12.1500	-27.722%	64	232	-94.486%
2026-07-24	18.2000	18.2000	16.8100	16.8100	-25.980%	11	185	-96.014%
2026-07-23	22.9000	23.0000	22.7100	22.7100	-9.014%	6	188	-97.050%
2026-07-22	24.5500	24.9800	24.5500	24.9600	-3.443%	4	188	-97.316%
2026-07-21	25.8500	25.8500	25.8500	25.8500	-0.768%	1	188	-97.408%
2026-07-20	26.0000	26.0500	26.0000	26.0500	+4.409%	17	188	-97.428%
2026-07-17	23.7500	24.9500	23.7500	24.9500	-5.133%	4	182	-97.315%
2026-07-16	26.3000	26.3000	26.3000	26.3000	-10.239%	1	180	-97.452%
2026-07-15	31.6700	31.6700	29.3000	29.3000	-19.726%	9	181	-97.713%
2026-07-14	36.5000	36.5000	36.5000	36.5000	+21.667%	2	182	-98.164%
2026-07-13	30.4300	30.9700	29.0500	30.0000	-21.466%	23	182	-97.767%
2026-07-10	38.2000	38.2000	38.2000	38.2000	-13.925%	2	178	-98.246%
2026-07-09	42.6000	44.3800	42.6000	44.3800	+28.266%	2	176	-98.490%
2026-07-08	33.4000	34.6000	33.3300	34.6000	+11.613%	14	175	-98.064%
2026-07-07	28.4000	31.0000	28.4000	31.0000	-27.247%	4	172	-97.839%
2026-07-06	42.6100	42.6100	42.6100	42.6100	+6.525%	3	173	-98.428%
2026-07-02	40.0000	40.0000	40.0000	40.0000	-30.652%	1	173	-98.325%
2026-07-01	66.1900	70.4500	57.6800	57.6800	-29.322%	10	173	-98.838%
2026-06-30	75.6400	86.5000	75.6400	81.6100	+13.049%	9	169	-99.179%
2026-06-29	62.1300	72.1900	62.1300	72.1900	+35.951%	15	170	-99.072%
2026-06-26	53.1000	53.1000	53.1000	53.1000	-15.297%	4	165	-98.738%
2026-06-25	53.4000	62.6900	53.3000	62.6900	+30.659%	27	164	-98.931%
2026-06-23	49.1000	49.1000	47.9800	47.9800	-21.409%	3	139	-98.604%
2026-06-18	65.3500	65.4000	61.0500	61.0500	+19.706%	98	102	-98.903%
2026-06-17	59.0000	59.0000	51.0000	51.0000	+0.990%	5	102	-98.686%
2026-06-16	50.5000	50.5000	50.5000	50.5000	-12.509%	1	102	-98.673%
2026-06-15	56.9500	58.4000	56.9200	57.7200	+13.176%	4	101	-98.839%
2026-06-12	51.0000	51.0000	50.9500	51.0000	+20.000%	7	101	-98.686%
2026-06-11	37.5200	42.5000	37.5200	42.5000	+12.583%	14	100	-98.424%
2026-06-10	37.7500	37.7500	37.7500	37.7500	+38.177%	1	100	-98.225%
2026-06-09	27.8500	27.8500	22.3900	27.3200	-0.655%	7	100	-97.548%
2026-06-08	25.0500	27.9000	24.5500	27.5000	-15.515%	47	100	-97.564%
2026-06-04	27.8000	32.5500	27.8000	32.5500	+3.170%	52	93	-97.942%
2026-06-03	31.5500	31.5500	31.5500	31.5500	+7.679%	6	80	-97.876%
2026-06-02	27.5500	29.8000	27.5500	29.3000	+25.967%	48	80	-97.713%
2026-06-01	23.2600	23.2600	23.2600	23.2600	+0.475%	1	104	-97.120%
2026-05-29	23.3000	23.3000	23.1500	23.1500	-1.279%	3	104	-97.106%
2026-05-28	23.4500	23.4500	23.4500	23.4500	-0.888%	1	102	-97.143%
2026-05-27	25.6000	25.9500	23.6600	23.6600	-4.211%	13	101	-97.168%
2026-05-26	23.0000	24.9000	23.0000	24.7000	+26.020%	95	94	-97.287%
2026-05-22	19.6000	19.6000	19.6000	19.6000	+15.294%	1	15	-96.582%
2026-05-21	17.0000	17.0000	17.0000	17.0000	+4.938%	1	14	-96.059%
2026-05-20	12.3900	16.2100	12.3900	16.2000	-9.649%	10	14	-95.864%
2026-05-14	18.1500	18.1500	17.9300	17.9300	+4.548%	2	8	-96.263%
2026-05-13	14.8000	17.1500	14.7500	17.1500	0.000%	8	0	-96.093%