Dark

LRCX20261016C440
LRCX Oct 16 2026 440.00 Call (LRCX261016C00440000)
option OPRA

EOD

Sep 29, 2026

0.5600+75.000%(+0.2400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5600	0.5600	0.5600	0.5600	+75.000%	1	461	0.000%
2026-09-28	0.3200	0.3200	0.3200	0.3200	-8.571%	3	461	+75.000%
2026-09-25	0.3400	0.3500	0.3400	0.3500	-7.895%	6	460	+60.000%
2026-09-24	0.2400	0.3800	0.2400	0.3800	+5.556%	13	455	+47.368%
2026-09-23	0.3000	0.4100	0.3000	0.3600	-16.279%	9	442	+55.556%
2026-09-22	0.4000	0.4300	0.4000	0.4300	+26.471%	4	435	+30.233%
2026-09-21	0.2200	0.3400	0.2200	0.3400	-27.660%	16	433	+64.706%
2026-09-16	0.9700	0.9700	0.4700	0.4700	+161.111%	2	429	+19.149%
2026-09-15	0.3300	0.3300	0.1800	0.1800	+5.882%	15	429	+211.111%
2026-09-14	0.3600	0.3600	0.1700	0.1700	-74.627%	7	430	+229.412%
2026-09-11	0.6700	0.6700	0.6700	0.6700	-17.284%	1	432	-16.418%
2026-09-10	0.8300	0.8300	0.8100	0.8100	-67.470%	2	432	-30.864%
2026-09-08	2.2400	2.5700	2.2400	2.4900	+58.599%	27	433	-77.510%
2026-09-04	1.0100	1.6000	1.0000	1.5700	+124.286%	26	432	-64.331%
2026-09-02	0.7400	0.7400	0.7000	0.7000	-25.532%	2	432	-20.000%
2026-09-01	0.9500	0.9500	0.9400	0.9400	-27.132%	5	432	-40.426%
2026-08-31	1.2900	1.2900	1.2900	1.2900	-37.681%	1	427	-56.589%
2026-08-28	2.4200	2.4500	2.0700	2.0700	-42.500%	10	427	-72.947%
2026-08-27	3.6000	3.6000	3.6000	3.6000	+2.857%	1	424	-84.444%
2026-08-26	3.5600	3.5600	3.2500	3.5000	-6.667%	7	424	-84.000%
2026-08-25	4.0000	4.0000	3.4300	3.7500	+25.000%	19	418	-85.067%
2026-08-24	2.9900	3.0000	2.9900	3.0000	-24.051%	35	400	-81.333%
2026-08-21	3.8500	3.9500	3.6000	3.9500	+16.176%	7	392	-85.823%
2026-08-20	3.9000	3.9500	3.4000	3.4000	-8.108%	8	386	-83.529%
2026-08-19	4.6300	4.6300	3.6700	3.7000	-38.127%	8	384	-84.865%
2026-08-18	6.5500	6.5500	5.5000	5.9800	-38.604%	106	386	-90.635%
2026-08-17	8.7000	10.0700	8.6000	9.7400	+29.867%	124	417	-94.251%
2026-08-14	7.5500	7.9500	7.5000	7.5000	-36.441%	10	308	-92.533%
2026-08-13	9.9000	11.8000	9.9000	11.8000	+35.632%	7	302	-95.254%
2026-08-12	8.9100	8.9100	8.7000	8.7000	+33.846%	3	302	-93.563%
2026-08-11	6.5000	6.5000	6.5000	6.5000	-12.162%	1	299	-91.385%
2026-08-10	7.4000	7.4000	7.4000	7.4000	-8.529%	1	298	-92.432%
2026-08-07	8.9400	8.9500	7.9500	8.0900	-23.679%	16	297	-93.078%
2026-08-06	10.4000	10.6000	10.2500	10.6000	-24.555%	3	295	-94.717%
2026-08-04	13.1000	14.0500	13.1000	14.0500	+44.845%	11	292	-96.014%
2026-07-30	12.0000	12.0000	9.7000	9.7000	+65.812%	2	286	-94.227%
2026-07-29	6.6800	6.6800	5.2400	5.8500	-15.462%	8	284	-90.427%
2026-07-28	6.9200	6.9200	6.9200	6.9200	-31.485%	1	283	-91.908%
2026-07-27	11.1500	11.1500	9.3500	10.1000	-37.072%	96	282	-94.455%
2026-07-24	16.0500	16.0500	16.0500	16.0500	-22.837%	2	236	-96.511%
2026-07-22	20.8000	20.8000	20.8000	20.8000	-10.538%	2	237	-97.308%
2026-07-21	20.6000	23.2500	20.6000	23.2500	+23.342%	12	235	-97.591%
2026-07-20	22.0000	22.0900	18.7000	18.8500	-11.502%	15	233	-97.029%
2026-07-17	20.3500	21.3000	20.3500	21.3000	-22.319%	4	232	-97.371%
2026-07-15	24.6500	27.4200	24.6500	27.4200	+5.462%	19	230	-97.958%
2026-07-13	26.0000	26.0000	26.0000	26.0000	-15.858%	1	223	-97.846%
2026-07-08	26.6700	30.9000	26.6700	30.9000	+9.381%	33	223	-98.188%
2026-07-07	28.2500	28.2500	28.2500	28.2500	-23.649%	2	241	-98.018%
2026-07-06	37.4500	37.4500	36.9200	37.0000	+0.955%	6	241	-98.486%
2026-07-02	39.4500	39.4500	36.6500	36.6500	-31.303%	2	242	-98.472%
2026-07-01	61.2200	62.1800	51.1300	53.3500	-32.893%	14	242	-98.950%
2026-06-30	76.2500	79.5000	75.3800	79.5000	+22.685%	32	240	-99.296%
2026-06-29	63.8500	64.8000	63.5000	64.8000	+40.717%	30	256	-99.136%
2026-06-26	46.2000	46.2000	46.0500	46.0500	+2.813%	2	248	-98.784%
2026-06-25	44.7900	44.7900	44.7900	44.7900	+2.565%	2	250	-98.750%
2026-06-23	43.2500	43.6700	43.2000	43.6700	-20.091%	14	249	-98.718%
2026-06-22	54.5800	54.6500	54.5800	54.6500	-8.074%	2	240	-98.975%
2026-06-18	58.2500	59.4500	56.6000	59.4500	+18.876%	12	225	-99.058%
2026-06-17	51.0100	51.0100	50.0100	50.0100	+12.635%	11	225	-98.880%
2026-06-16	52.0000	52.0000	44.4000	44.4000	-14.533%	4	225	-98.739%
2026-06-15	50.4500	52.0000	50.2000	51.9500	+15.444%	48	224	-98.922%
2026-06-12	40.5800	45.0000	40.5800	45.0000	+12.782%	8	229	-98.756%
2026-06-11	40.0000	40.0000	39.9000	39.9000	+69.787%	20	228	-98.596%
2026-06-10	25.8000	26.3500	23.5000	23.5000	+0.427%	101	228	-97.617%
2026-06-09	27.7000	29.4000	23.4000	23.4000	-0.847%	28	237	-97.607%
2026-06-08	21.1500	23.6000	21.1500	23.6000	+34.320%	12	234	-97.627%
2026-06-05	21.3900	21.3900	17.4300	17.5700	-36.685%	33	233	-96.813%
2026-06-04	27.3200	27.9500	27.3200	27.7500	-4.244%	44	219	-97.982%
2026-06-03	27.3500	28.9800	27.3500	28.9800	+14.545%	31	218	-98.068%
2026-06-02	23.5000	25.8500	23.1600	25.3000	+28.753%	29	194	-97.787%
2026-05-29	20.3500	20.3500	19.6500	19.6500	+1.550%	5	177	-97.150%
2026-05-28	19.3500	19.3500	19.3500	19.3500	+1.842%	1	177	-97.106%
2026-05-27	21.6500	22.1000	18.9500	19.0000	-8.829%	78	176	-97.053%
2026-05-26	19.5000	20.8400	19.1800	20.8400	+26.610%	134	134	-97.313%
2026-05-22	16.4500	16.4600	16.4500	16.4600	+13.517%	4	6	-96.598%
2026-05-21	14.5000	14.5000	14.5000	14.5000	+8.209%	1	2	-96.138%
2026-05-20	12.1000	13.4000	12.1000	13.4000	0.000%	5	2	-95.821%