Dark

LRCX20261016C430
LRCX Oct 16 2026 430.00 Call (LRCX261016C00430000)
option OPRA

EOD

Sep 29, 2026

0.5800+16.000%(+0.0800)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6800	0.7800	0.5800	0.5800	+16.000%	14	424	0.000%
2026-09-25	0.3000	0.6000	0.3000	0.5000	+42.857%	28	421	+16.000%
2026-09-24	0.4200	0.4300	0.3500	0.3500	-16.667%	6	420	+65.714%
2026-09-23	0.3000	0.4200	0.3000	0.4200	-42.466%	120	418	+38.095%
2026-09-22	0.7300	0.7300	0.7300	0.7300	+82.500%	5	458	-20.548%
2026-09-21	0.4000	0.4000	0.4000	0.4000	+25.000%	30	453	+45.000%
2026-09-18	0.5400	0.5400	0.3200	0.3200	+88.235%	3	423	+81.250%
2026-09-17	0.1700	0.1700	0.1700	0.1700	-15.000%	5	425	+241.176%
2026-09-16	0.2600	0.2600	0.2000	0.2000	-41.176%	2	430	+190.000%
2026-09-15	0.3400	0.3400	0.3400	0.3400	+36.000%	2	429	+70.588%
2026-09-14	0.3300	0.5500	0.2500	0.2500	-74.227%	15	429	+132.000%
2026-09-10	1.3000	1.3200	0.9700	0.9700	-58.009%	15	440	-40.206%
2026-09-09	2.3100	2.3100	2.3100	2.3100	-22.742%	1	436	-74.892%
2026-09-08	2.8500	3.2000	2.8500	2.9900	+82.317%	11	436	-80.602%
2026-09-04	1.6400	1.6400	1.6400	1.6400	+121.622%	1	439	-64.634%
2026-09-03	0.7800	0.7800	0.7400	0.7400	-15.909%	2	439	-21.622%
2026-09-02	1.1200	1.1300	0.8500	0.8800	-12.000%	44	438	-34.091%
2026-09-01	1.1200	1.1200	1.0000	1.0000	-37.107%	22	420	-42.000%
2026-08-31	1.9000	1.9000	1.5900	1.5900	-29.333%	10	418	-63.522%
2026-08-28	3.2500	3.2500	2.2500	2.2500	-40.789%	21	424	-74.222%
2026-08-27	4.0000	4.0000	3.7500	3.8000	-2.564%	8	421	-84.737%
2026-08-26	3.6600	4.0000	3.6500	3.9000	-8.235%	12	419	-85.128%
2026-08-25	4.5000	4.5500	4.1000	4.2500	+30.769%	7	420	-86.353%
2026-08-24	3.4000	3.4000	3.2500	3.2500	-29.348%	27	418	-82.154%
2026-08-21	4.4000	4.6000	3.9800	4.6000	+2.222%	9	444	-87.391%
2026-08-20	4.7500	4.7500	4.0100	4.5000	0.000%	40	444	-87.111%
2026-08-19	5.3000	5.3000	4.5000	4.5000	-33.333%	23	436	-87.111%
2026-08-18	7.4300	7.4300	6.3000	6.7500	-34.783%	4	434	-91.407%
2026-08-17	9.7400	10.9500	9.7400	10.3500	+13.115%	23	434	-94.396%
2026-08-14	11.8100	11.8100	8.6500	9.1500	-32.869%	22	445	-93.661%
2026-08-13	11.6100	13.6300	11.6100	13.6300	+37.677%	2	448	-95.745%
2026-08-12	10.0500	10.0500	9.6500	9.9000	+26.923%	3	448	-94.141%
2026-08-10	7.8000	7.8000	7.8000	7.8000	-20.732%	5	445	-92.564%
2026-08-07	10.2500	10.2500	9.8400	9.8400	-0.405%	4	440	-94.106%
2026-08-06	9.8800	9.8800	9.8800	9.8800	-21.587%	1	439	-94.130%
2026-08-05	13.2000	13.2000	12.6000	12.6000	-26.316%	3	440	-95.397%
2026-08-04	12.7000	17.1000	12.7000	17.1000	+86.885%	12	440	-96.608%
2026-08-03	9.1500	9.1500	9.1500	9.1500	-17.937%	1	429	-93.661%
2026-07-31	11.1500	11.1500	11.1500	11.1500	+11.500%	54	428	-94.798%
2026-07-30	14.8000	14.8000	10.0000	10.0000	+45.560%	14	374	-94.200%
2026-07-28	6.8700	6.8700	6.8700	6.8700	-45.040%	1	369	-91.557%
2026-07-27	13.6500	13.6500	10.2000	12.5000	-44.958%	82	371	-95.360%
2026-07-22	22.6500	22.7100	22.6500	22.7100	-9.522%	6	311	-97.446%
2026-07-21	24.1000	25.2000	24.1000	25.1000	+22.141%	6	309	-97.689%
2026-07-20	20.5500	20.5500	20.5500	20.5500	-12.441%	2	307	-97.178%
2026-07-17	21.8000	23.4700	21.8000	23.4700	-7.961%	13	309	-97.529%
2026-07-16	25.3500	25.9000	25.3500	25.5000	-5.730%	5	301	-97.725%
2026-07-15	27.0500	27.0500	27.0500	27.0500	-21.480%	10	298	-97.856%
2026-07-14	34.4000	34.4500	31.8200	34.4500	+25.045%	11	288	-98.316%
2026-07-13	30.0000	30.0000	27.5500	27.5500	-23.366%	5	280	-97.895%
2026-07-10	34.0000	35.9500	34.0000	35.9500	-7.274%	10	281	-98.387%
2026-07-09	38.7700	38.7700	38.7700	38.7700	+22.110%	1	271	-98.504%
2026-07-08	31.0000	31.7500	28.8500	31.7500	+19.811%	14	270	-98.173%
2026-07-07	28.6200	28.6200	26.5000	26.5000	-37.574%	2	267	-97.811%
2026-07-06	42.9500	42.9500	42.2500	42.4500	+8.457%	5	269	-98.634%
2026-07-02	39.1400	39.1400	39.1400	39.1400	-26.841%	1	265	-98.518%
2026-07-01	64.5000	64.5000	53.5000	53.5000	-34.637%	5	265	-98.916%
2026-06-30	72.8100	81.8500	72.8100	81.8500	+20.191%	5	266	-99.291%
2026-06-29	63.5000	68.1000	63.5000	68.1000	+27.147%	12	266	-99.148%
2026-06-26	54.3800	54.3800	53.5600	53.5600	+22.816%	3	267	-98.917%
2026-06-24	43.6100	43.6100	43.6100	43.6100	-23.154%	1	267	-98.670%
2026-06-22	56.7500	56.7500	56.7500	56.7500	-3.404%	1	267	-98.978%
2026-06-18	61.7500	61.9000	58.7500	58.7500	+23.945%	12	272	-99.013%
2026-06-16	47.4000	47.4000	47.4000	47.4000	-11.086%	1	272	-98.776%
2026-06-15	53.8200	53.8200	53.2400	53.3100	+11.761%	3	271	-98.912%
2026-06-12	48.8000	48.8000	47.7000	47.7000	+43.631%	95	269	-98.784%
2026-06-10	31.6500	33.2100	31.6500	33.2100	+34.453%	3	191	-98.254%
2026-06-09	25.0500	25.0500	24.7000	24.7000	-1.594%	5	192	-97.652%
2026-06-08	22.9000	25.6500	22.6500	25.1000	+24.876%	105	192	-97.689%
2026-06-05	20.2000	20.3500	20.1000	20.1000	-21.881%	16	139	-97.114%
2026-06-02	25.4500	25.7300	25.2500	25.7300	+29.949%	103	132	-97.746%
2026-06-01	19.8000	19.8000	19.8000	19.8000	-7.477%	1	47	-97.071%
2026-05-29	21.4000	21.4000	21.4000	21.4000	+2.148%	1	48	-97.290%
2026-05-28	21.6500	21.6500	20.9500	20.9500	-1.365%	3	47	-97.232%
2026-05-27	24.0000	24.0000	21.2400	21.2400	-7.451%	29	45	-97.269%
2026-05-26	21.1500	22.9500	21.1500	22.9500	+27.500%	5	27	-97.473%
2026-05-22	17.7000	18.0000	17.7000	18.0000	+17.264%	13	25	-96.778%
2026-05-21	15.5000	15.7500	15.3500	15.3500	+4.778%	19	15	-96.221%
2026-05-20	12.9000	14.6500	12.8500	14.6500	+51.031%	14	15	-96.041%
2026-05-19	9.8000	9.8000	9.5900	9.7000	-26.958%	5	28	-94.021%
2026-05-15	13.2800	13.2800	13.2800	13.2800	-17.771%	1	28	-95.633%
2026-05-14	15.9500	16.1500	15.9500	16.1500	+1.893%	2	28	-96.409%
2026-05-13	14.3000	15.8500	14.2000	15.8500	0.000%	29	0	-96.341%