Dark

LRCX20261120C360
LRCX Nov 20 2026 360.00 Call (LRCX261120C00360000)
option OPRA

EOD

Sep 29, 2026

17.10+13.095%(+1.98)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.6500	20.1000	17.1000	17.1000	+13.095%	56	576	0.000%
2026-09-28	14.7000	15.5000	13.2000	15.1200	-4.304%	156	572	+13.095%
2026-09-25	14.4500	16.2700	14.1700	15.8000	+22.862%	46	457	+8.228%
2026-09-24	12.0000	13.2000	11.4000	12.8600	-9.117%	13	431	+32.970%
2026-09-23	13.9000	14.1500	11.4600	14.1500	+0.569%	136	434	+20.848%
2026-09-22	12.9400	14.2000	12.5200	14.0700	+3.685%	16	465	+21.535%
2026-09-21	9.7400	13.5700	9.4800	13.5700	+66.503%	70	456	+26.013%
2026-09-18	6.8000	8.1500	6.5400	8.1500	+63.000%	28	415	+109.816%
2026-09-17	5.1800	5.2500	4.7500	5.0000	-6.716%	73	421	+242.000%
2026-09-16	5.3600	5.3600	5.3600	5.3600	+4.078%	4	440	+219.030%
2026-09-15	5.4500	5.6300	5.0500	5.1500	-31.242%	107	438	+232.039%
2026-09-14	8.4000	8.4000	7.0500	7.4900	-51.046%	34	516	+128.304%
2026-09-10	15.3000	15.3000	15.3000	15.3000	-29.493%	1	511	+11.765%
2026-09-09	21.6500	22.0500	20.2500	21.7000	-9.432%	10	512	-21.198%
2026-09-08	20.8200	24.1000	20.8200	23.9600	+32.376%	129	513	-28.631%
2026-09-04	16.9700	18.1000	16.4400	18.1000	+50.833%	61	435	-5.525%
2026-09-03	10.9200	12.0000	10.9200	12.0000	+9.290%	97	435	+42.500%
2026-09-02	11.2400	11.2400	10.9700	10.9800	-6.949%	6	434	+55.738%
2026-09-01	12.2000	12.5200	11.6500	11.8000	-25.786%	29	431	+44.915%
2026-08-31	16.2000	16.3000	15.4500	15.9000	-15.019%	5	425	+7.547%
2026-08-28	23.5000	23.5000	18.3000	18.7100	-20.043%	65	422	-8.605%
2026-08-27	24.2500	24.2500	23.4000	23.4000	-2.296%	4	369	-26.923%
2026-08-26	22.3000	23.9500	22.3000	23.9500	-3.622%	4	369	-28.601%
2026-08-25	24.8500	24.8500	24.8500	24.8500	+9.375%	1	370	-31.187%
2026-08-24	20.6500	22.7500	20.6500	22.7200	-9.193%	14	370	-24.736%
2026-08-21	21.8000	25.0200	21.8000	25.0200	+6.923%	14	361	-31.655%
2026-08-20	23.9500	23.9500	23.4000	23.4000	+1.961%	3	362	-26.923%
2026-08-19	23.6500	24.6500	22.9500	22.9500	-28.056%	14	361	-25.490%
2026-08-18	29.8200	31.9000	29.2000	31.9000	-18.247%	21	366	-46.395%
2026-08-17	38.6000	41.5000	38.6000	39.0200	+15.444%	85	355	-56.176%
2026-08-14	38.8000	38.8000	33.5000	33.8000	-19.428%	83	305	-49.408%
2026-08-13	37.8400	43.9000	37.8400	41.9500	+20.201%	8	265	-59.237%
2026-08-12	34.9000	36.1500	34.9000	34.9000	+16.333%	23	265	-51.003%
2026-08-11	30.9000	30.9000	30.0000	30.0000	-21.855%	17	276	-43.000%
2026-08-05	40.3000	40.3000	38.3900	38.3900	-8.921%	13	260	-55.457%
2026-08-04	42.2500	42.2500	42.1500	42.1500	+50.805%	2	260	-59.431%
2026-08-03	27.9500	27.9500	27.9500	27.9500	-15.813%	2	259	-38.819%
2026-07-31	33.2000	33.2000	33.2000	33.2000	+0.667%	2	258	-48.494%
2026-07-30	38.1500	38.9000	31.6300	32.9800	+35.497%	34	256	-48.150%
2026-07-28	24.3400	24.3400	24.3400	24.3400	-30.556%	1	245	-29.745%
2026-07-27	39.8800	39.8800	30.3600	35.0500	-29.406%	54	245	-51.213%
2026-07-23	51.3500	51.3500	49.5700	49.6500	+1.079%	3	254	-65.559%
2026-07-17	45.4000	50.6000	45.4000	49.1200	-2.288%	10	252	-65.187%
2026-07-16	50.2700	50.2700	50.2700	50.2700	-5.685%	5	246	-65.984%
2026-07-15	53.3000	53.3000	53.3000	53.3000	-4.617%	1	241	-67.917%
2026-07-13	59.3600	59.3600	55.8800	55.8800	-19.885%	7	242	-69.399%
2026-07-10	69.7500	69.7500	69.7500	69.7500	-6.250%	1	240	-75.484%
2026-07-09	78.7000	78.7000	74.4000	74.4000	+23.281%	5	240	-77.016%
2026-07-08	60.3500	60.3500	60.3500	60.3500	+5.692%	3	240	-71.665%
2026-07-07	57.1000	57.1000	57.1000	57.1000	-21.241%	1	240	-70.053%
2026-07-06	76.6300	76.6300	72.5000	72.5000	+5.378%	2	241	-76.414%
2026-07-02	90.0000	90.2500	68.8000	68.8000	-25.782%	50	205	-75.145%
2026-07-01	99.9000	99.9000	92.7000	92.7000	-27.499%	9	205	-81.553%
2026-06-30	125.5800	128.6900	122.3000	127.8600	+21.206%	6	205	-86.626%
2026-06-29	105.4900	105.4900	105.4900	105.4900	+19.265%	1	207	-83.790%
2026-06-25	88.4000	88.4500	88.4000	88.4500	+13.689%	2	207	-80.667%
2026-06-24	80.0000	80.0000	77.6700	77.8000	-2.310%	4	207	-78.021%
2026-06-23	79.5000	79.7100	79.0000	79.6400	-20.921%	20	207	-78.528%
2026-06-22	101.7000	101.7000	100.7000	100.7100	+3.345%	3	189	-83.021%
2026-06-18	99.3000	103.0700	97.4500	97.4500	+17.254%	23	183	-82.453%
2026-06-17	83.1100	83.1100	83.1100	83.1100	+5.698%	1	183	-79.425%
2026-06-16	90.1000	90.1000	78.6300	78.6300	-14.829%	2	183	-78.253%
2026-06-15	92.3200	92.3200	92.3200	92.3200	+11.082%	5	184	-81.477%
2026-06-12	83.1000	83.1100	83.1000	83.1100	+13.849%	2	180	-79.425%
2026-06-11	64.3000	74.0400	64.1500	73.0000	+43.559%	121	180	-76.575%
2026-06-10	54.0000	54.2500	50.8000	50.8500	+18.531%	4	72	-66.372%
2026-06-05	46.1600	46.1600	42.8000	42.9000	-18.919%	11	70	-60.140%
2026-06-04	52.9100	52.9400	52.9100	52.9100	-10.625%	20	71	-67.681%
2026-06-03	59.6500	59.6500	59.2000	59.2000	+13.890%	3	51	-71.115%
2026-06-02	51.9800	51.9800	51.9800	51.9800	+17.019%	6	49	-67.103%
2026-06-01	44.4200	44.4200	44.4200	44.4200	-2.137%	1	43	-61.504%
2026-05-29	45.3900	45.3900	45.3900	45.3900	-1.859%	1	42	-62.327%
2026-05-27	46.5900	46.7200	45.8000	46.2500	+64.884%	41	42	-63.027%
2026-05-18	30.1600	30.1700	28.0500	28.0500	-21.823%	5	5	-39.037%
2026-05-14	35.8800	35.8800	35.8800	35.8800	+13.222%	2	3	-52.341%
2026-05-13	31.6900	31.6900	31.6900	31.6900	-5.685%	1	2	-46.040%
2026-05-06	33.6000	33.6000	33.6000	33.6000	+33.069%	1	2	-49.107%
2026-05-05	24.9000	25.2500	24.9000	25.2500	0.000%	4	1	-32.277%