Dark

LRCX20261120C320
LRCX Nov 20 2026 320.00 Call (LRCX261120C00320000)
option OPRA

EOD

Sep 29, 2026

33.45+16.267%(+4.68)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.1500	35.6500	32.6900	33.4500	+16.267%	26	647	0.000%
2026-09-28	29.2500	29.2500	24.1000	28.7700	-4.577%	130	646	+16.267%
2026-09-25	25.5100	30.2500	25.5100	30.1500	+23.464%	57	620	+10.945%
2026-09-24	23.0700	24.9000	21.8500	24.4200	-6.221%	57	599	+36.978%
2026-09-23	22.9500	26.0400	22.4000	26.0400	-7.265%	91	573	+28.456%
2026-09-22	23.1000	28.0800	23.1000	28.0800	+12.320%	69	563	+19.124%
2026-09-21	19.7800	25.3300	18.8000	25.0000	+56.250%	68	555	+33.800%
2026-09-18	12.4000	16.0000	12.4000	16.0000	+51.659%	59	531	+109.063%
2026-09-17	11.0000	11.0000	10.0500	10.5500	-1.032%	94	510	+217.062%
2026-09-16	13.0900	13.0900	10.6600	10.6600	-10.042%	48	503	+213.790%
2026-09-15	12.8500	12.8500	10.5500	11.8500	-12.092%	71	492	+182.278%
2026-09-14	16.0200	16.4000	13.4800	13.4800	-47.033%	116	470	+148.145%
2026-09-11	24.5900	25.4500	23.3700	25.4500	-0.973%	28	524	+31.434%
2026-09-10	29.0000	29.0000	25.1000	25.7000	-27.401%	29	501	+30.156%
2026-09-09	38.4600	38.4600	34.7000	35.4000	-8.527%	4	486	-5.508%
2026-09-08	36.1000	39.0000	36.1000	38.7000	+26.264%	25	484	-13.566%
2026-09-04	27.0300	31.3500	27.0300	30.6500	+39.636%	123	496	+9.135%
2026-09-03	17.0400	21.9500	17.0400	21.9500	+9.476%	47	496	+52.392%
2026-09-02	20.8000	20.8000	20.0000	20.0500	-3.373%	35	453	+66.833%
2026-09-01	23.0600	23.0600	20.7500	20.7500	-24.545%	10	426	+61.205%
2026-08-31	28.1100	28.1100	26.5000	27.5000	-19.449%	102	426	+21.636%
2026-08-28	34.1400	34.1400	34.1400	34.1400	-11.897%	1	365	-2.021%
2026-08-27	39.3000	39.3000	37.4000	38.7500	+2.027%	22	364	-13.677%
2026-08-26	36.4200	37.9800	36.4200	37.9800	+0.450%	3	351	-11.927%
2026-08-25	36.3500	37.8100	36.3500	37.8100	+2.466%	4	352	-11.531%
2026-08-24	33.7500	36.9000	32.0300	36.9000	-5.867%	8	349	-9.350%
2026-08-21	38.8000	39.4000	36.6900	39.2000	+7.692%	14	350	-14.668%
2026-08-20	36.0000	37.5500	35.1100	36.4000	+0.138%	20	348	-8.104%
2026-08-19	43.5000	43.5000	36.3500	36.3500	-21.811%	11	341	-7.978%
2026-08-18	45.9000	46.4900	45.9000	46.4900	-20.516%	6	338	-28.049%
2026-08-17	54.5000	58.4900	54.5000	58.4900	+17.308%	3	340	-42.811%
2026-08-14	54.0000	54.0000	49.8600	49.8600	-14.623%	3	340	-32.912%
2026-08-13	62.7600	62.7600	58.4000	58.4000	+12.308%	13	348	-42.723%
2026-08-12	50.4800	52.9900	49.4000	52.0000	+20.930%	20	348	-35.673%
2026-08-11	44.8800	44.8800	42.9000	43.0000	+2.381%	52	359	-22.209%
2026-08-10	46.7200	46.7200	42.0000	42.0000	-8.696%	11	349	-20.357%
2026-08-07	46.0000	46.0000	46.0000	46.0000	-4.167%	1	345	-27.283%
2026-08-06	45.7500	51.9100	43.0000	48.0000	-2.041%	6	344	-30.313%
2026-08-05	54.6000	54.7000	49.0000	49.0000	-13.656%	28	343	-31.735%
2026-08-04	52.5000	56.7500	51.0000	56.7500	+32.966%	9	341	-41.057%
2026-08-03	42.6800	42.6800	42.6800	42.6800	-12.880%	2	337	-21.626%
2026-07-31	47.5000	48.9900	47.5000	48.9900	+77.951%	2	336	-31.721%
2026-07-29	28.4800	28.4800	27.5300	27.5300	-22.232%	6	335	+21.504%
2026-07-28	37.5700	37.5700	32.6300	35.4000	-17.980%	16	335	-5.508%
2026-07-27	41.0000	43.3700	40.8400	43.1600	-25.069%	19	334	-22.498%
2026-07-24	57.6000	57.6000	57.6000	57.6000	-16.991%	1	329	-41.927%
2026-07-23	69.2800	69.3900	69.2800	69.3900	+2.800%	2	328	-51.794%
2026-07-22	67.5000	67.5000	67.5000	67.5000	-1.460%	162	327	-50.444%
2026-07-21	69.1200	69.1200	68.5000	68.5000	+13.977%	3	181	-51.168%
2026-07-20	59.3000	60.3600	58.2700	60.1000	-5.651%	6	179	-44.343%
2026-07-16	67.4000	67.4000	63.7000	63.7000	-10.231%	16	176	-47.488%
2026-07-13	75.0500	75.0500	70.9600	70.9600	-23.600%	2	161	-52.861%
2026-07-09	92.8800	92.8800	92.8800	92.8800	+20.938%	1	161	-63.986%
2026-07-08	74.7500	76.8000	71.7900	76.8000	+7.638%	32	162	-56.445%
2026-07-07	72.3500	73.4000	67.4200	71.3500	-18.345%	4	162	-53.118%
2026-07-02	87.3800	87.3800	87.3800	87.3800	-23.485%	1	162	-61.719%
2026-07-01	114.2000	114.2000	114.2000	114.2000	-13.485%	4	162	-70.709%
2026-06-29	132.0000	132.0000	132.0000	132.0000	+2.365%	7	162	-74.659%
2026-06-22	128.9500	128.9500	128.9500	128.9500	+8.635%	1	167	-74.060%
2026-06-18	118.6500	118.7000	118.6500	118.7000	+16.224%	10	162	-71.820%
2026-06-16	102.0200	102.1300	102.0200	102.1300	-0.020%	2	162	-67.248%
2026-06-12	98.8100	102.1500	98.8100	102.1500	+8.486%	3	163	-67.254%
2026-06-11	80.0400	94.1600	80.0400	94.1600	+16.434%	79	164	-64.475%
2026-06-10	82.9500	83.2200	80.8700	80.8700	+24.780%	97	179	-58.637%
2026-06-09	64.6400	65.0300	64.6400	64.8100	-2.541%	16	106	-48.388%
2026-06-08	66.5000	66.5000	66.5000	66.5000	+25.590%	2	107	-49.699%
2026-06-05	60.9600	60.9600	52.9500	52.9500	-30.757%	19	105	-36.827%
2026-06-03	76.4700	76.4700	76.4700	76.4700	+25.135%	1	94	-56.257%
2026-06-01	61.1100	61.1100	61.1100	61.1100	+1.461%	1	93	-45.263%
2026-05-29	59.9200	60.2300	59.1000	60.2300	-0.281%	21	92	-44.463%
2026-05-27	60.1200	60.6500	58.5900	60.4000	-3.065%	61	71	-44.619%
2026-05-26	59.2600	62.3200	59.2600	62.3100	+17.610%	5	68	-46.317%
2026-05-22	53.9000	53.9000	52.9800	52.9800	+24.600%	3	64	-36.863%
2026-05-20	42.5200	42.5200	42.5200	42.5200	+32.709%	1	65	-21.331%
2026-05-19	32.0400	32.0400	32.0400	32.0400	-10.851%	2	56	+4.401%
2026-05-18	35.9400	35.9400	35.9400	35.9400	-25.358%	10	56	-6.928%
2026-05-13	48.1500	48.1500	48.1500	48.1500	+24.903%	50	56	-30.530%
2026-05-12	38.5000	38.5500	38.5000	38.5500	-20.515%	6	7	-13.230%
2026-05-11	48.5000	48.5000	48.5000	48.5000	+7.563%	2	7	-31.031%
2026-05-08	45.0900	45.0900	45.0900	45.0900	-2.127%	2	6	-25.815%
2026-05-06	46.7600	46.7600	46.0700	46.0700	+67.284%	4	4	-27.393%
2026-05-04	27.3000	27.5400	27.3000	27.5400	0.000%	2	0	+21.460%