Dark

LRCX20261120C330
LRCX Nov 20 2026 330.00 Call (LRCX261120C00330000)
option OPRA

EOD

Sep 29, 2026

28.72+16.986%(+4.17)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.8500	32.0400	27.3100	28.7200	+16.986%	85	1,158	0.000%
2026-09-28	24.0000	25.0300	19.6500	24.5500	-4.660%	106	1,146	+16.986%
2026-09-25	22.4300	26.3000	22.4300	25.7500	+20.047%	56	1,096	+11.534%
2026-09-24	19.0900	21.4500	18.5000	21.4500	-2.941%	65	1,088	+33.893%
2026-09-23	21.4000	22.3000	18.8900	22.1000	-8.678%	77	1,072	+29.955%
2026-09-22	21.5000	24.2300	20.0500	24.2000	+15.293%	44	1,079	+18.678%
2026-09-21	16.4700	22.3500	16.4700	20.9900	+47.298%	66	1,089	+36.827%
2026-09-18	10.5700	14.2800	10.5700	14.2500	+61.932%	43	1,069	+101.544%
2026-09-17	11.4500	11.4500	8.3300	8.8000	-4.762%	35	1,075	+226.364%
2026-09-16	10.7700	10.7700	8.5900	9.2400	-6.667%	48	1,064	+210.823%
2026-09-15	11.5000	11.5000	8.8500	9.9000	-19.512%	135	1,032	+190.101%
2026-09-14	15.0000	15.0000	11.9400	12.3000	-40.723%	80	1,035	+133.496%
2026-09-11	22.2500	22.2500	20.7500	20.7500	-5.467%	8	1,072	+38.410%
2026-09-10	24.5400	25.0500	21.9500	21.9500	-26.589%	34	1,077	+30.843%
2026-09-09	30.6000	30.7000	29.6100	29.9000	-12.573%	432	1,056	-3.946%
2026-09-08	29.3100	35.4000	29.3100	34.2000	+22.757%	52	760	-16.023%
2026-09-04	27.4400	27.8600	24.6500	27.8600	+46.017%	550	413	+3.087%
2026-09-03	14.0000	19.1400	14.0000	19.0800	+11.579%	44	413	+50.524%
2026-09-02	17.9100	18.4500	17.1000	17.1000	-3.553%	7	389	+67.953%
2026-09-01	20.9000	20.9000	17.7300	17.7300	-26.156%	29	387	+61.985%
2026-08-31	24.0000	24.4500	23.9000	24.0100	-14.035%	26	379	+19.617%
2026-08-28	27.2000	28.8500	27.1400	27.9300	-20.518%	22	371	+2.828%
2026-08-27	33.0400	35.1400	33.0400	35.1400	+5.052%	6	357	-18.270%
2026-08-26	32.6000	33.4500	32.6000	33.4500	-1.123%	2	353	-14.141%
2026-08-25	32.2000	34.5000	32.1500	33.8300	+4.575%	25	352	-15.105%
2026-08-24	29.6500	32.3500	29.5000	32.3500	-7.703%	16	341	-11.221%
2026-08-21	34.0000	35.0500	34.0000	35.0500	+5.255%	5	334	-18.060%
2026-08-20	33.2500	33.3000	32.3500	33.3000	-1.625%	77	329	-13.754%
2026-08-19	34.6900	34.6900	33.6000	33.8500	-16.728%	5	315	-15.155%
2026-08-18	41.5000	42.5700	39.8500	40.6500	-19.980%	265	316	-29.348%
2026-08-17	50.8000	50.8000	50.8000	50.8000	+11.184%	1	92	-43.465%
2026-08-14	45.4500	45.6900	44.9500	45.6900	-15.514%	10	92	-37.142%
2026-08-13	48.9700	57.7500	48.9700	54.0800	+15.309%	19	96	-46.893%
2026-08-12	47.8200	47.8200	46.9000	46.9000	+20.876%	5	96	-38.763%
2026-08-11	38.9000	38.9000	38.8000	38.8000	-4.198%	2	95	-25.979%
2026-08-10	40.5000	40.5000	40.5000	40.5000	-4.142%	4	94	-29.086%
2026-08-07	45.3100	45.3100	42.2000	42.2500	-4.606%	7	98	-32.024%
2026-08-06	44.2800	44.2900	44.2800	44.2900	-12.712%	4	97	-35.155%
2026-08-05	56.5500	56.5500	50.7400	50.7400	-0.840%	24	97	-43.398%
2026-08-04	48.4400	51.1700	47.9300	51.1700	+17.389%	14	106	-43.873%
2026-07-31	42.6300	43.5900	42.6300	43.5900	+4.307%	3	108	-34.113%
2026-07-30	48.0300	48.0300	41.7900	41.7900	+60.115%	12	108	-31.275%
2026-07-29	26.1000	26.1000	26.1000	26.1000	-31.658%	1	98	+10.038%
2026-07-27	38.1900	38.1900	38.1500	38.1900	-36.866%	30	99	-24.797%
2026-07-23	64.2700	64.2700	60.4900	60.4900	-5.381%	7	85	-52.521%
2026-07-21	64.5100	64.5100	63.9300	63.9300	+13.050%	6	85	-55.076%
2026-07-20	58.5000	58.5000	56.5500	56.5500	-2.918%	30	86	-49.213%
2026-07-17	57.6500	58.2500	57.6500	58.2500	-7.023%	5	63	-50.695%
2026-07-16	65.0000	70.4300	62.3700	62.6500	-0.239%	37	58	-54.158%
2026-07-15	69.9200	69.9200	62.8000	62.8000	-5.564%	9	28	-54.268%
2026-07-13	71.5000	71.5000	66.5000	66.5000	-7.639%	5	21	-56.812%
2026-07-08	72.3300	72.3300	72.0000	72.0000	+13.744%	6	21	-60.111%
2026-07-07	68.2200	68.2200	63.3000	63.3000	-24.282%	4	26	-54.629%
2026-07-06	93.3000	93.3000	83.6000	83.6000	+1.015%	11	24	-65.646%
2026-07-02	82.7600	82.7600	82.7600	82.7600	-23.618%	1	26	-65.297%
2026-07-01	105.6800	108.3500	105.6800	108.3500	-26.197%	6	26	-73.493%
2026-06-30	146.8100	146.8100	146.8100	146.8100	+13.850%	1	26	-80.437%
2026-06-29	128.9500	128.9500	128.9500	128.9500	+26.422%	2	25	-77.728%
2026-06-25	102.1500	102.1500	102.0000	102.0000	+5.090%	2	24	-71.843%
2026-06-23	97.0600	97.0600	97.0600	97.0600	-14.296%	1	24	-70.410%
2026-06-18	115.6300	115.6300	113.1500	113.2500	+7.265%	21	14	-74.640%
2026-06-15	105.5800	105.5800	105.5800	105.5800	+8.432%	5	14	-72.798%
2026-06-12	86.6700	97.3700	86.6700	97.3700	+51.998%	2	9	-70.504%
2026-06-10	64.0600	64.0600	64.0600	64.0600	+21.648%	2	10	-55.167%
2026-06-09	62.0100	62.0100	52.6600	52.6600	-18.860%	4	9	-45.461%
2026-06-04	63.7600	64.9500	63.7600	64.9000	-9.358%	3	9	-55.747%
2026-06-03	71.1000	71.6000	71.1000	71.6000	+8.666%	3	8	-59.888%
2026-06-02	64.0500	65.8900	64.0500	65.8900	+15.596%	6	10	-56.412%
2026-06-01	57.0000	57.0000	57.0000	57.0000	+1.532%	1	10	-49.614%
2026-05-29	56.1400	56.1400	56.1400	56.1400	+2.633%	1	10	-48.842%
2026-05-27	54.7000	54.7000	54.7000	54.7000	+8.748%	1	10	-47.495%
2026-05-22	50.3400	50.3400	50.3000	50.3000	+10.720%	2	10	-42.903%
2026-05-21	44.2000	45.4300	44.2000	45.4300	+14.003%	2	8	-36.782%
2026-05-20	39.0700	39.8500	39.0700	39.8500	+17.448%	8	8	-27.930%
2026-05-18	33.9300	33.9300	33.9300	33.9300	-10.711%	1	3	-15.355%
2026-05-15	38.0000	38.0000	38.0000	38.0000	-17.535%	2	3	-24.421%
2026-05-14	46.0800	46.0800	46.0800	46.0800	+5.591%	1	4	-37.674%
2026-05-06	41.6500	43.6400	41.6500	43.6400	0.000%	3	3	-34.189%