Dark

LRCX20261120C310
LRCX Nov 20 2026 310.00 Call (LRCX261120C00310000)
option OPRA

EOD

Sep 29, 2026

38.33+15.105%(+5.03)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.5000	41.5000	36.0500	38.3300	+15.105%	25	416	0.000%
2026-09-28	33.5500	33.9800	27.9000	33.3000	-1.857%	78	418	+15.105%
2026-09-25	32.3000	35.1500	31.1500	33.9300	+22.935%	41	389	+12.968%
2026-09-24	27.3900	28.4500	25.8500	27.6000	-8.851%	65	382	+38.877%
2026-09-23	29.8000	30.2800	25.9100	30.2800	-6.601%	108	378	+26.585%
2026-09-22	26.4000	32.4500	26.4000	32.4200	+13.436%	81	342	+18.229%
2026-09-21	22.3000	28.7000	21.6500	28.5800	+50.421%	53	337	+34.115%
2026-09-18	14.9200	19.0500	14.9200	19.0000	+44.487%	205	334	+101.737%
2026-09-17	15.3700	15.3700	12.2300	13.1500	0.000%	20	320	+191.483%
2026-09-16	15.2000	15.2000	13.1500	13.1500	-4.710%	35	311	+191.483%
2026-09-15	15.2100	15.2100	12.5500	13.8000	-13.642%	172	292	+177.754%
2026-09-14	19.0500	19.0500	15.9800	15.9800	-46.733%	46	216	+139.862%
2026-09-11	28.1900	30.0000	27.7000	30.0000	+0.671%	5	233	+27.767%
2026-09-10	31.6000	31.6000	29.8000	29.8000	-30.842%	17	231	+28.624%
2026-09-08	39.1000	43.2700	39.1000	43.0900	+20.870%	26	222	-11.047%
2026-09-04	31.9500	35.6500	30.6000	35.6500	+40.354%	50	222	+7.518%
2026-09-03	21.9500	25.4000	21.9500	25.4000	+8.547%	42	222	+50.906%
2026-09-02	24.7800	25.1500	23.4000	23.4000	-6.400%	6	194	+63.803%
2026-09-01	25.9000	26.9400	24.9500	25.0000	-18.699%	32	192	+53.320%
2026-08-31	31.9000	31.9000	30.4500	30.7500	-10.818%	27	172	+24.650%
2026-08-28	41.5000	41.5000	34.4800	34.4800	-16.916%	11	172	+11.166%
2026-08-26	39.9100	42.5000	39.9100	41.5000	-3.286%	5	163	-7.639%
2026-08-25	45.0000	45.1100	42.7300	42.9100	+12.921%	9	161	-10.674%
2026-08-24	39.8500	39.8500	37.0000	38.0000	-12.784%	13	164	+0.868%
2026-08-21	42.5800	43.5700	42.5800	43.5700	+7.052%	13	159	-12.027%
2026-08-20	41.6500	41.6500	40.7000	40.7000	+0.494%	3	158	-5.823%
2026-08-19	43.3100	45.6500	40.1000	40.5000	-22.280%	39	158	-5.358%
2026-08-18	50.4900	52.1100	50.4900	52.1100	-17.181%	2	146	-26.444%
2026-08-17	58.9100	62.9200	58.9100	62.9200	+11.858%	3	147	-39.081%
2026-08-14	62.7500	62.7500	54.6000	56.2500	+17.188%	21	146	-31.858%
2026-08-11	52.4500	52.4500	47.0000	48.0000	+1.202%	29	154	-20.146%
2026-08-10	50.6000	50.6000	47.4300	47.4300	-6.079%	26	146	-19.186%
2026-08-07	50.5000	50.5000	50.5000	50.5000	-3.257%	1	132	-24.099%
2026-08-06	54.1500	54.1500	52.2000	52.2000	-6.985%	48	133	-26.571%
2026-08-05	59.2000	59.5000	56.1200	56.1200	-0.918%	8	87	-31.700%
2026-08-04	56.9000	56.9000	55.1700	56.6400	+16.423%	22	87	-32.327%
2026-08-03	48.6500	48.6500	48.6500	48.6500	-5.954%	1	67	-21.213%
2026-07-31	51.1600	51.7300	51.1600	51.7300	+6.135%	2	67	-25.904%
2026-07-30	56.0700	59.5000	48.7400	48.7400	+49.969%	4	66	-21.358%
2026-07-29	32.4500	32.5000	32.4500	32.5000	-13.495%	2	62	+17.938%
2026-07-28	38.0200	38.0200	37.5000	37.5700	-18.326%	12	61	+2.023%
2026-07-27	47.8400	47.8800	44.5400	46.0000	-22.754%	13	50	-16.674%
2026-07-24	65.1000	65.1000	59.5500	59.5500	-15.949%	11	44	-35.634%
2026-07-23	70.8500	70.8500	70.8500	70.8500	+14.182%	1	34	-45.900%
2026-07-20	62.0500	62.0500	62.0500	62.0500	-3.769%	1	33	-38.227%
2026-07-17	65.7000	65.7000	64.4800	64.4800	-15.325%	6	32	-40.555%
2026-07-13	76.0600	76.1500	76.0600	76.1500	+2.215%	2	27	-49.665%
2026-07-07	78.2000	78.2000	74.5000	74.5000	-39.084%	6	28	-48.550%
2026-07-01	122.3100	122.3100	122.3000	122.3000	+6.859%	14	22	-68.659%
2026-06-25	114.5000	114.5000	114.4500	114.4500	+7.728%	2	33	-66.509%
2026-06-24	105.0600	106.2400	105.0600	106.2400	+1.393%	2	33	-63.921%
2026-06-23	104.7100	105.4500	104.7100	104.7800	-19.862%	3	31	-63.419%
2026-06-22	129.2000	130.8700	129.2000	130.7500	+4.936%	3	30	-70.685%
2026-06-18	126.6900	126.6900	124.5000	124.6000	+13.469%	5	28	-69.238%
2026-06-17	109.8100	109.8100	109.8100	109.8100	+5.923%	1	28	-65.094%
2026-06-16	105.1400	105.1400	103.6700	103.6700	-11.348%	2	28	-63.027%
2026-06-15	114.8700	116.9400	114.8700	116.9400	+8.428%	2	27	-67.223%
2026-06-12	107.7500	107.8500	107.5000	107.8500	+6.006%	10	28	-64.460%
2026-06-11	87.2500	101.7400	87.2500	101.7400	+42.373%	5	24	-62.326%
2026-06-10	74.0100	74.0100	71.2700	71.4600	+1.075%	3	22	-46.362%
2026-06-09	83.9000	83.9000	63.7500	70.7000	+11.426%	5	21	-45.785%
2026-06-05	65.0800	67.0000	63.4500	63.4500	-20.128%	17	21	-39.590%
2026-06-04	73.3500	79.4400	73.3500	79.4400	-2.288%	3	21	-51.750%
2026-06-03	78.7800	81.3000	78.7800	81.3000	+8.690%	2	21	-52.854%
2026-06-02	74.8000	74.8000	74.8000	74.8000	+17.425%	1	21	-48.757%
2026-06-01	64.4600	64.4600	63.7000	63.7000	-9.000%	2	21	-39.827%
2026-05-27	70.0000	70.0000	70.0000	70.0000	+9.683%	1	19	-45.243%
2026-05-26	63.9500	63.9500	63.8200	63.8200	+10.244%	2	19	-39.940%
2026-05-22	58.7000	58.7000	57.8900	57.8900	+12.299%	2	21	-33.788%
2026-05-21	49.7000	51.5500	49.7000	51.5500	+19.136%	2	20	-25.645%
2026-05-20	43.2700	43.2700	43.2700	43.2700	-5.400%	1	20	-11.417%
2026-05-15	45.7200	45.7400	45.7200	45.7400	-14.329%	2	19	-16.200%
2026-05-14	53.3900	53.3900	53.3900	53.3900	+13.765%	14	18	-28.208%
2026-05-13	46.9300	46.9300	46.9300	46.9300	-0.677%	1	3	-18.325%
2026-05-12	47.2500	47.2500	47.2500	47.2500	-4.603%	1	3	-18.878%
2026-05-06	47.5600	51.1000	47.5600	49.5300	0.000%	4	3	-22.613%