Dark

LRCX20261120C350
LRCX Nov 20 2026 350.00 Call (LRCX261120C00350000)
option OPRA

EOD

Sep 29, 2026

21.22+18.217%(+3.27)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.2100	23.4900	19.6500	21.2200	+18.217%	60	834	0.000%
2026-09-28	17.7800	18.4100	15.1500	17.9500	-4.572%	68	830	+18.217%
2026-09-25	16.9500	19.3000	16.5300	18.8100	+20.577%	218	843	+12.812%
2026-09-24	14.1000	15.6000	13.1500	15.6000	-5.455%	46	788	+36.026%
2026-09-23	16.2000	16.5000	13.5000	16.5000	-2.655%	240	794	+28.606%
2026-09-22	14.2000	16.9500	14.1000	16.9500	+12.625%	41	813	+25.192%
2026-09-21	10.9000	15.8100	10.9000	15.0500	+63.765%	62	787	+40.997%
2026-09-18	8.1700	9.3000	7.5400	9.1900	+47.040%	20	768	+130.903%
2026-09-17	6.2500	6.2600	5.6500	6.2500	-2.344%	34	757	+239.520%
2026-09-16	7.6700	7.7800	6.4000	6.4000	-1.538%	11	772	+231.563%
2026-09-15	7.7000	7.7000	6.0300	6.5000	-18.851%	64	766	+226.462%
2026-09-14	10.0000	10.2000	8.0000	8.0100	-47.129%	119	813	+164.919%
2026-09-11	16.1500	17.1000	15.1500	15.1500	-7.903%	16	722	+40.066%
2026-09-10	17.3000	18.2000	16.4500	16.4500	-30.444%	123	717	+28.997%
2026-09-09	24.9500	24.9500	23.6000	23.6500	-11.589%	13	638	-10.275%
2026-09-08	25.1500	27.6500	25.0000	26.7500	+28.916%	31	638	-20.673%
2026-09-04	18.7000	20.7500	18.7000	20.7500	+46.643%	165	541	+2.265%
2026-09-03	11.0000	14.1500	11.0000	14.1500	+10.980%	5	541	+49.965%
2026-09-02	13.6300	13.6300	12.4300	12.7500	-9.894%	36	538	+66.431%
2026-09-01	14.5000	14.5400	13.1800	14.1500	-21.520%	17	514	+49.965%
2026-08-31	18.5500	18.5500	17.8800	18.0300	-14.143%	6	500	+17.693%
2026-08-28	26.4500	26.4500	20.5000	21.0000	-22.652%	8	496	+1.048%
2026-08-27	27.1500	27.1500	27.1500	27.1500	+2.647%	1	491	-21.842%
2026-08-26	26.4500	26.4500	26.4500	26.4500	-2.578%	1	490	-19.773%
2026-08-25	27.1500	27.1500	27.1500	27.1500	+6.096%	1	490	-21.842%
2026-08-24	23.7700	25.5900	22.0900	25.5900	-5.919%	16	489	-17.077%
2026-08-21	27.2000	27.2000	27.2000	27.2000	+0.928%	1	500	-21.985%
2026-08-20	26.9600	27.1300	26.9000	26.9500	+3.059%	13	499	-21.262%
2026-08-19	33.0100	33.0100	25.9100	26.1500	-24.640%	22	494	-18.853%
2026-08-18	34.4700	35.1200	32.6700	34.7000	-19.246%	36	484	-38.847%
2026-08-17	42.7600	44.8000	42.7600	42.9700	+10.605%	18	486	-50.617%
2026-08-14	42.5000	43.5000	37.0000	38.8500	-13.513%	370	475	-45.380%
2026-08-13	40.5000	49.0600	40.5000	44.9200	+13.664%	125	176	-52.760%
2026-08-12	39.7100	39.7100	39.0000	39.5200	+20.378%	23	176	-46.306%
2026-08-11	32.8300	32.8300	32.8300	32.8300	+0.922%	1	174	-35.364%
2026-08-10	32.5300	32.5300	32.5300	32.5300	-8.366%	13	174	-34.768%
2026-08-07	36.9000	36.9000	35.5000	35.5000	-4.953%	24	162	-40.225%
2026-08-06	37.5500	37.5500	37.1800	37.3500	-6.672%	3	155	-43.186%
2026-08-05	43.9000	44.1000	40.0200	40.0200	-11.067%	22	155	-46.977%
2026-08-04	40.0900	45.3000	40.0900	45.0000	+26.761%	50	168	-52.844%
2026-07-31	36.3100	37.5000	35.5000	35.5000	-1.389%	14	136	-40.225%
2026-07-30	41.5500	43.7000	34.9500	36.0000	+62.016%	31	127	-41.056%
2026-07-29	22.2200	22.2200	22.2200	22.2200	-12.863%	5	111	-4.500%
2026-07-28	25.5500	25.5500	25.5000	25.5000	-25.373%	8	111	-16.784%
2026-07-27	42.5000	42.9300	34.1700	34.1700	-29.691%	4	107	-37.899%
2026-07-24	48.6000	48.6000	48.6000	48.6000	-8.285%	1	108	-56.337%
2026-07-23	56.4000	56.5500	52.9900	52.9900	-3.655%	32	107	-59.955%
2026-07-21	55.0000	55.0000	55.0000	55.0000	+7.738%	1	111	-61.418%
2026-07-17	51.0500	51.0500	51.0500	51.0500	-8.101%	1	112	-58.433%
2026-07-16	57.9000	57.9000	55.5500	55.5500	-8.484%	6	111	-61.800%
2026-07-15	61.8200	61.8200	55.4500	60.7000	-15.753%	33	112	-65.041%
2026-07-14	72.0500	72.0500	72.0500	72.0500	+16.210%	1	103	-70.548%
2026-07-13	63.0900	63.0900	59.8500	62.0000	-3.125%	5	104	-65.774%
2026-07-08	65.4000	65.4000	64.0000	64.0000	+11.304%	6	101	-66.844%
2026-07-07	57.5000	57.5000	57.5000	57.5000	-23.527%	11	95	-63.096%
2026-07-06	82.4200	83.8300	73.0000	75.1900	+0.994%	26	102	-71.778%
2026-07-02	82.5000	82.7000	71.6700	74.4500	-44.461%	36	81	-71.498%
2026-06-30	132.1900	134.0500	132.1900	134.0500	+15.461%	7	81	-84.170%
2026-06-29	110.6700	117.7500	110.6700	116.1000	+12.664%	7	81	-81.723%
2026-06-25	91.5400	103.0500	91.5400	103.0500	+20.301%	12	82	-79.408%
2026-06-23	84.2500	86.9800	84.2100	85.6600	-16.470%	14	82	-75.228%
2026-06-18	108.0400	108.0400	102.5500	102.5500	+17.874%	10	74	-79.308%
2026-06-17	94.7400	94.7400	87.0000	87.0000	+3.571%	2	74	-75.609%
2026-06-16	84.0000	84.0000	84.0000	84.0000	-13.277%	1	74	-74.738%
2026-06-15	95.4900	96.8600	95.4900	96.8600	+13.672%	15	74	-78.092%
2026-06-12	81.1200	87.6200	81.1200	85.2100	+4.360%	23	64	-75.097%
2026-06-11	67.7000	81.6500	67.7000	81.6500	+37.969%	20	63	-74.011%
2026-06-10	59.1800	59.1800	59.1800	59.1800	+28.429%	1	57	-64.143%
2026-06-09	58.7000	58.7000	46.0800	46.0800	-13.057%	35	56	-53.950%
2026-06-08	49.4200	53.0000	49.4200	53.0000	+14.595%	4	29	-59.962%
2026-06-05	49.7000	49.8500	46.0500	46.2500	-26.000%	4	25	-54.119%
2026-06-04	57.1000	62.5000	57.1000	62.5000	-0.951%	3	24	-66.048%
2026-06-03	63.1000	63.1000	63.1000	63.1000	+37.025%	1	23	-66.371%
2026-06-01	46.0500	46.0500	46.0500	46.0500	-4.043%	5	21	-53.920%
2026-05-28	47.9900	47.9900	47.9900	47.9900	+35.949%	1	17	-55.782%
2026-05-20	35.3000	35.3000	35.3000	35.3000	+26.026%	7	16	-39.887%
2026-05-18	28.0100	28.0100	28.0100	28.0100	-28.891%	1	8	-24.241%
2026-05-14	39.3900	39.3900	39.3900	39.3900	+0.742%	1	8	-46.128%
2026-05-13	38.6100	39.3200	38.6100	39.1000	+31.872%	14	0	-45.729%
2026-05-12	31.0600	31.0600	29.6500	29.6500	0.000%	2	0	-28.432%