Dark

LRCX20261120C340
LRCX Nov 20 2026 340.00 Call (LRCX261120C00340000)
option OPRA

EOD

Sep 29, 2026

24.25+13.424%(+2.87)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.8100	26.7300	24.2500	24.2500	+13.424%	40	1,093	0.000%
2026-09-28	20.6000	21.3800	17.5500	21.3800	-2.818%	68	1,102	+13.424%
2026-09-25	20.6600	22.6300	19.4500	22.0000	+23.457%	90	1,090	+10.227%
2026-09-24	16.1500	18.3000	15.7200	17.8200	-9.772%	44	1,051	+36.083%
2026-09-23	19.0900	19.7500	16.0000	19.7500	-3.799%	84	1,044	+22.785%
2026-09-22	16.8800	20.5300	16.8800	20.5300	+6.705%	189	1,007	+18.120%
2026-09-21	14.5900	19.2400	14.5900	19.2400	+75.068%	74	960	+26.040%
2026-09-18	9.0000	10.9900	9.0000	10.9900	+52.639%	21	937	+120.655%
2026-09-17	7.5000	7.5000	6.8000	7.2000	-4.000%	31	931	+236.806%
2026-09-16	8.9200	9.1300	7.0500	7.5000	-4.459%	513	927	+223.333%
2026-09-15	9.0000	9.0000	7.1300	7.8500	-20.707%	74	737	+208.917%
2026-09-14	11.6700	11.6700	9.9000	9.9000	-48.571%	61	744	+144.949%
2026-09-11	19.2500	19.2500	19.2500	19.2500	+4.054%	6	730	+25.974%
2026-09-10	19.9000	20.8600	18.5000	18.5000	-31.354%	34	736	+31.081%
2026-09-09	28.3500	28.3500	26.8500	26.9500	-9.564%	12	727	-10.019%
2026-09-08	29.6400	30.5100	29.2600	29.8000	+26.004%	16	722	-18.624%
2026-09-04	21.6000	23.6500	21.4500	23.6500	+42.470%	191	665	+2.537%
2026-09-03	13.0000	16.6000	12.9200	16.6000	+10.667%	6	665	+46.084%
2026-09-02	15.0400	15.0500	14.9800	15.0000	-3.846%	4	665	+61.667%
2026-09-01	17.2800	17.2800	15.2200	15.6000	-25.359%	114	665	+55.449%
2026-08-31	21.0000	21.5500	20.7700	20.9000	-13.636%	32	630	+16.029%
2026-08-28	29.5000	29.8000	23.7500	24.2000	-20.656%	55	627	+0.207%
2026-08-27	30.5000	30.5000	30.5000	30.5000	+2.178%	7	634	-20.492%
2026-08-26	29.1500	30.0500	28.4500	29.8500	-1.485%	11	627	-18.760%
2026-08-25	29.1500	30.3000	28.3600	30.3000	+5.870%	22	619	-19.967%
2026-08-24	24.9000	28.6200	24.9000	28.6200	-3.960%	29	607	-15.269%
2026-08-20	29.5400	29.8000	28.1100	29.8000	-5.035%	7	607	-18.624%
2026-08-19	34.9200	34.9200	30.6800	31.3800	-14.728%	7	600	-22.721%
2026-08-18	37.5000	38.8200	35.7000	36.8000	-26.104%	287	600	-34.103%
2026-08-17	45.6500	50.5700	45.6500	49.8000	+22.209%	14	358	-51.305%
2026-08-14	46.0000	49.0000	40.6000	40.7500	-17.594%	77	346	-40.491%
2026-08-13	48.7400	52.6500	48.7400	49.4500	+13.574%	22	329	-50.961%
2026-08-12	42.3800	43.5400	42.3800	43.5400	+23.168%	4	329	-44.304%
2026-08-11	36.7500	36.7500	35.1000	35.3500	-2.483%	53	328	-31.400%
2026-08-10	36.2500	36.2500	36.2500	36.2500	-5.105%	1	321	-33.103%
2026-08-07	40.3700	40.3700	37.4500	38.2000	-6.143%	38	320	-36.518%
2026-08-06	40.7000	40.7000	40.7000	40.7000	-7.500%	2	349	-40.418%
2026-08-05	52.0000	52.0000	44.0000	44.0000	-11.183%	10	348	-44.886%
2026-08-04	48.0000	50.8000	48.0000	49.5400	+19.662%	33	350	-51.050%
2026-07-31	46.2000	46.2000	39.2500	41.4000	+9.235%	7	336	-41.425%
2026-07-30	45.5600	45.5600	37.9000	37.9000	+72.273%	13	335	-36.016%
2026-07-29	24.4000	24.4000	22.0000	22.0000	-30.159%	36	332	+10.227%
2026-07-28	30.2200	31.5000	30.2200	31.5000	-14.796%	11	332	-23.016%
2026-07-27	40.0200	40.0200	35.3300	36.9700	-35.026%	47	321	-34.406%
2026-07-23	56.9000	56.9000	56.9000	56.9000	-4.658%	1	317	-57.381%
2026-07-22	59.6800	59.6800	59.6800	59.6800	+5.759%	1	317	-59.367%
2026-07-17	52.3500	56.6800	52.3500	56.4300	-5.824%	245	317	-57.026%
2026-07-16	60.4400	60.4400	59.9200	59.9200	-8.028%	2	117	-59.529%
2026-07-15	59.0800	65.1500	59.0800	65.1500	-12.149%	34	117	-62.778%
2026-07-14	74.1600	74.1600	74.1600	74.1600	+11.351%	1	96	-67.300%
2026-07-13	66.6000	66.6000	66.6000	66.6000	-16.750%	1	96	-63.589%
2026-07-10	80.0000	80.0000	80.0000	80.0000	-0.757%	2	96	-69.688%
2026-07-09	90.7500	90.7500	80.5700	80.6100	+17.336%	3	97	-69.917%
2026-07-08	66.6500	69.7100	63.7600	68.7000	+5.368%	14	97	-64.702%
2026-07-07	60.6900	65.2000	60.6900	65.2000	-19.586%	2	90	-62.807%
2026-07-06	86.0000	87.9500	81.0800	81.0800	+4.216%	24	91	-70.091%
2026-07-02	86.8300	86.8300	77.1000	77.8000	-23.160%	16	83	-68.830%
2026-07-01	111.8100	111.8100	101.2500	101.2500	-26.567%	3	83	-76.049%
2026-06-30	133.8400	137.8800	133.8400	137.8800	+12.564%	2	83	-82.412%
2026-06-29	120.2700	122.4900	120.2700	122.4900	+25.760%	17	85	-80.202%
2026-06-26	98.5000	98.5000	97.4000	97.4000	-3.373%	3	69	-75.103%
2026-06-17	100.8000	100.8000	100.8000	100.8000	-1.563%	3	67	-75.942%
2026-06-15	102.4000	102.4000	102.4000	102.4000	+14.286%	1	67	-76.318%
2026-06-12	82.3000	92.3600	82.3000	89.6000	+8.698%	13	67	-72.935%
2026-06-11	76.1700	82.4300	76.1000	82.4300	+38.074%	4	73	-70.581%
2026-06-10	60.3500	61.6500	59.2500	59.7000	+3.538%	14	74	-59.380%
2026-06-09	71.9000	71.9000	51.4800	57.6600	+1.765%	16	60	-57.943%
2026-06-08	59.1500	59.1500	56.6100	56.6600	+23.442%	4	59	-57.201%
2026-06-05	48.0500	48.0500	45.9000	45.9000	-27.316%	4	58	-47.168%
2026-06-04	60.1300	63.1500	56.8400	63.1500	-4.100%	19	58	-61.599%
2026-06-03	65.3000	65.8500	65.0000	65.8500	+6.743%	39	45	-63.174%
2026-06-02	61.8300	61.8300	60.1000	61.6900	+18.112%	7	73	-60.691%
2026-06-01	52.2300	52.2300	52.2300	52.2300	+0.038%	8	72	-53.571%
2026-05-29	52.2100	52.2100	52.2100	52.2100	+0.986%	1	64	-53.553%
2026-05-28	51.8500	51.8500	51.7000	51.7000	-2.526%	4	64	-53.095%
2026-05-27	53.0400	53.0400	53.0400	53.0400	+0.379%	4	61	-54.280%
2026-05-26	52.8400	52.8500	52.8400	52.8400	+14.571%	24	63	-54.107%
2026-05-22	46.2300	46.2300	45.6400	46.1200	+52.918%	16	39	-47.420%
2026-05-18	31.2300	31.2300	30.1600	30.1600	-27.950%	21	27	-19.595%
2026-05-11	41.8600	41.8600	41.8600	41.8600	+15.956%	15	20	-42.069%
2026-05-07	36.1000	36.1000	36.1000	36.1000	0.000%	5	5	-32.825%