Dark

LRCX20261120C300
LRCX Nov 20 2026 300.00 Call (LRCX261120C00300000)
option OPRA

EOD

Sep 29, 2026

43.80+12.308%(+4.80)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.2500	48.3000	41.5000	43.8000	+12.308%	21	1,937	0.000%
2026-09-28	37.8000	39.0000	33.6600	39.0000	-2.524%	17	1,930	+12.308%
2026-09-25	35.3300	40.4000	35.3300	40.0100	+20.986%	32	1,936	+9.473%
2026-09-24	29.9400	34.0500	29.8000	33.0700	-4.752%	77	1,946	+32.446%
2026-09-23	34.3000	34.9500	29.5000	34.7200	-6.842%	148	1,941	+26.152%
2026-09-22	29.9500	37.2700	28.1500	37.2700	+14.677%	146	1,892	+17.521%
2026-09-21	26.2700	34.5700	26.0500	32.5000	+32.653%	281	1,875	+34.769%
2026-09-18	17.6000	24.5000	17.6000	24.5000	+56.250%	76	1,863	+78.776%
2026-09-17	20.1000	20.1000	14.8000	15.6800	+0.966%	218	1,879	+179.337%
2026-09-16	17.7100	18.3500	15.3500	15.5300	-7.284%	63	1,750	+182.035%
2026-09-15	18.8500	18.8500	15.1500	16.7500	-16.250%	516	1,737	+161.493%
2026-09-14	21.4600	23.5500	19.7500	20.0000	-40.299%	1,032	1,984	+119.000%
2026-09-11	32.5800	34.4000	32.5800	33.5000	+1.515%	13	1,142	+30.746%
2026-09-10	37.4500	37.5000	33.0000	33.0000	-28.167%	32	1,132	+32.727%
2026-09-09	46.3200	46.3200	45.7200	45.9400	-4.292%	15	1,108	-4.658%
2026-09-08	43.7000	48.3000	43.7000	48.0000	+20.000%	14	1,122	-8.750%
2026-09-04	33.9500	40.2000	33.9500	40.0000	+35.364%	49	1,120	+9.500%
2026-09-03	25.8500	29.9500	25.8500	29.5500	+8.600%	954	1,120	+48.223%
2026-09-02	28.0000	29.4000	26.8000	27.2100	-6.108%	19	351	+60.970%
2026-09-01	30.4200	31.0800	27.1000	28.9800	-18.089%	21	346	+51.139%
2026-08-31	36.5500	36.5500	35.1500	35.3800	-3.254%	24	344	+23.799%
2026-08-28	47.0600	47.0600	36.5700	36.5700	-24.598%	8	340	+19.770%
2026-08-25	48.8500	48.8500	48.5000	48.5000	+18.669%	7	341	-9.691%
2026-08-24	39.1300	40.8700	39.1300	40.8700	-14.229%	2	336	+7.169%
2026-08-21	46.7200	47.6500	46.7200	47.6500	+3.587%	10	335	-8.080%
2026-08-19	54.0000	54.0000	46.0000	46.0000	-19.171%	4	335	-4.783%
2026-08-18	59.4000	59.4000	56.0000	56.9100	-17.125%	12	335	-23.036%
2026-08-17	65.0000	71.2600	65.0000	68.6700	-7.215%	11	329	-36.217%
2026-08-13	74.0100	74.0100	74.0100	74.0100	+21.527%	10	327	-40.819%
2026-08-12	60.7200	62.5100	60.7200	60.9000	+15.824%	13	327	-28.079%
2026-08-10	54.6000	55.0300	51.7800	52.5800	-4.919%	6	330	-16.698%
2026-08-07	54.4500	55.3000	54.4500	55.3000	-5.470%	2	324	-20.796%
2026-08-06	55.4500	58.5000	55.4500	58.5000	-5.324%	2	325	-25.128%
2026-08-05	62.5000	62.5000	61.7100	61.7900	+4.481%	6	325	-29.115%
2026-08-04	60.0000	60.7000	59.1400	59.1400	+15.666%	5	324	-25.938%
2026-08-03	42.2200	51.1300	42.2200	51.1300	-5.472%	29	323	-14.336%
2026-07-31	61.3500	61.3500	53.3000	54.0900	+1.635%	54	304	-19.024%
2026-07-30	56.1300	65.3800	52.5500	53.2200	+61.273%	79	314	-17.700%
2026-07-29	34.0300	34.5000	33.0000	33.0000	-24.812%	18	296	+32.727%
2026-07-28	45.3000	45.5000	37.5600	43.8900	-22.056%	107	284	-0.205%
2026-07-27	57.3800	57.3800	50.1800	56.3100	-14.357%	8	232	-22.216%
2026-07-24	65.7500	65.7500	65.7500	65.7500	-13.487%	9	237	-33.384%
2026-07-23	73.2500	76.0000	73.2500	76.0000	-0.039%	2	237	-42.368%
2026-07-22	75.5400	76.4300	75.5400	76.0300	-1.452%	12	237	-42.391%
2026-07-21	74.3000	77.1500	73.0000	77.1500	+8.586%	13	231	-43.227%
2026-07-17	67.0300	71.9000	62.2000	71.0500	-13.879%	24	228	-38.353%
2026-07-15	81.5000	82.5000	81.5000	82.5000	-10.811%	10	229	-46.909%
2026-07-14	92.5000	92.5000	92.5000	92.5000	+14.480%	1	219	-52.649%
2026-07-13	80.8000	80.8000	80.8000	80.8000	-15.126%	5	219	-45.792%
2026-07-10	95.8000	96.0000	95.2000	95.2000	+17.924%	16	214	-53.992%
2026-07-08	87.3000	87.3000	80.7300	80.7300	-1.224%	13	201	-45.745%
2026-07-07	75.2700	81.7300	75.2700	81.7300	-20.535%	4	204	-46.409%
2026-07-06	109.5000	109.5000	102.8200	102.8500	+6.547%	13	202	-57.414%
2026-07-02	123.5400	123.5400	94.1900	96.5300	-26.593%	12	195	-54.626%
2026-07-01	137.5000	137.5000	131.5000	131.5000	-21.021%	28	195	-66.692%
2026-06-30	155.3200	166.5000	154.7800	166.5000	+15.385%	5	176	-73.694%
2026-06-29	126.2000	144.3000	126.2000	144.3000	+14.569%	27	173	-69.647%
2026-06-26	116.0000	125.9500	116.0000	125.9500	+4.653%	24	192	-65.224%
2026-06-25	132.5500	132.5500	114.6700	120.3500	+13.409%	25	169	-63.606%
2026-06-24	112.2200	114.4200	106.1200	106.1200	-6.370%	16	179	-58.726%
2026-06-23	110.5000	114.0000	110.1500	113.3400	-14.589%	37	184	-61.355%
2026-06-22	132.7000	132.7000	132.7000	132.7000	-0.226%	2	164	-66.993%
2026-06-18	133.0000	133.0000	133.0000	133.0000	+16.575%	9	173	-67.068%
2026-06-16	125.0000	125.0000	114.0900	114.0900	-5.531%	44	173	-61.609%
2026-06-15	120.7700	120.7700	120.7700	120.7700	+7.552%	1	199	-63.733%
2026-06-12	103.0000	113.4000	103.0000	112.2900	+16.932%	80	199	-60.994%
2026-06-11	95.2800	96.0300	95.2800	96.0300	+29.420%	6	174	-54.389%
2026-06-09	85.0000	85.8600	65.0000	74.2000	0.000%	81	169	-40.970%
2026-06-08	74.2000	74.2000	74.2000	74.2000	+21.440%	19	146	-40.970%
2026-06-05	68.2000	70.7000	61.1000	61.1000	-28.118%	35	165	-28.314%
2026-06-04	76.8900	85.0000	76.8900	85.0000	-1.392%	43	140	-48.471%
2026-06-03	86.2000	86.2000	86.2000	86.2000	+9.460%	3	106	-49.188%
2026-06-02	73.0000	78.7500	73.0000	78.7500	+19.863%	36	103	-44.381%
2026-06-01	65.0000	65.7000	65.0000	65.7000	-4.783%	33	102	-33.333%
2026-05-28	62.5000	69.0000	62.5000	69.0000	-3.564%	58	71	-36.522%
2026-05-26	71.5500	71.5500	71.5500	71.5500	+15.014%	1	69	-38.784%
2026-05-22	60.0000	62.2100	60.0000	62.2100	+13.130%	2	68	-29.593%
2026-05-21	54.9900	54.9900	54.9900	54.9900	+5.405%	1	68	-20.349%
2026-05-20	52.0100	53.4500	52.0100	52.1700	+41.766%	43	68	-16.044%
2026-05-19	36.8000	36.8000	36.8000	36.8000	-18.222%	1	55	+19.022%
2026-05-18	45.0000	45.0000	45.0000	45.0000	-9.384%	1	55	-2.667%
2026-05-15	49.6600	49.6600	49.6600	49.6600	-2.913%	1	55	-11.800%
2026-05-12	48.3600	51.1500	48.3600	51.1500	-8.661%	23	55	-14.370%
2026-05-11	56.0000	56.0000	56.0000	56.0000	+13.246%	1	55	-21.786%
2026-05-07	49.4500	49.4500	49.4500	49.4500	-10.514%	3	35	-11.426%
2026-05-06	54.6900	55.3800	54.6700	55.2600	+40.646%	36	35	-20.738%
2026-05-05	39.2900	39.2900	39.2900	39.2900	0.000%	1	1	+11.479%