Dark

LRCX20261120C370
LRCX Nov 20 2026 370.00 Call (LRCX261120C00370000)
option OPRA

EOD

Sep 29, 2026

15.10+14.568%(+1.92)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.0500	17.0500	14.3000	15.1000	+14.568%	56	545	0.000%
2026-09-28	12.6500	13.1800	10.7300	13.1800	-5.520%	14	515	+14.568%
2026-09-25	12.2300	14.1500	12.1000	13.9500	+25.337%	21	514	+8.244%
2026-09-24	10.2500	11.1500	9.8500	11.1300	-6.076%	38	505	+35.669%
2026-09-23	10.0000	11.8500	9.9000	11.8500	-3.265%	17	490	+27.426%
2026-09-22	11.4500	12.2500	10.9500	12.2500	+1.407%	18	487	+23.265%
2026-09-21	8.2000	12.1700	8.2000	12.0800	+68.951%	19	483	+25.000%
2026-09-18	4.8500	7.1500	4.8500	7.1500	+76.543%	44	473	+111.189%
2026-09-17	4.6000	4.6000	4.0000	4.0500	-18.182%	23	457	+272.840%
2026-09-16	5.0000	5.2000	4.4700	4.9500	+11.236%	24	447	+205.051%
2026-09-15	5.5200	5.5200	4.4500	4.4500	-26.080%	10	451	+239.326%
2026-09-14	7.1500	7.1500	6.0200	6.0200	-50.656%	2	452	+150.831%
2026-09-11	12.2000	12.2000	12.2000	12.2000	-1.215%	10	451	+23.770%
2026-09-10	13.8500	13.8500	12.3500	12.3500	-36.176%	20	461	+22.267%
2026-09-09	19.3500	19.3500	19.3500	19.3500	-7.461%	1	460	-21.964%
2026-09-08	18.0000	21.1500	18.0000	20.9100	+22.281%	14	460	-27.786%
2026-09-04	13.2500	17.1300	13.2000	17.1000	+64.423%	48	429	-11.696%
2026-09-03	7.7900	10.4000	7.7900	10.4000	+13.290%	5	429	+45.192%
2026-09-02	10.2500	10.2500	9.0400	9.1800	-10.000%	17	427	+64.488%
2026-09-01	11.6800	11.6800	9.8500	10.2000	-24.444%	21	418	+48.039%
2026-08-31	14.1000	14.1000	13.5000	13.5000	-10.832%	2	417	+11.852%
2026-08-28	20.9000	20.9000	15.0300	15.1400	-27.212%	74	416	-0.264%
2026-08-27	21.3000	21.3000	20.7200	20.8000	-1.188%	20	403	-27.404%
2026-08-26	21.1000	21.1000	20.8000	21.0500	+0.238%	17	387	-28.266%
2026-08-25	22.5000	22.5000	20.6500	21.0000	+5.053%	11	380	-28.095%
2026-08-24	18.9600	19.9900	18.9600	19.9900	-13.836%	3	374	-24.462%
2026-08-21	19.6500	23.2000	19.6500	23.2000	+13.171%	3	372	-34.914%
2026-08-20	20.5000	20.5000	20.5000	20.5000	-6.393%	2	371	-26.341%
2026-08-19	24.0000	24.0000	21.9000	21.9000	-24.613%	2	369	-31.050%
2026-08-18	25.5000	29.0500	25.5000	29.0500	-21.677%	28	370	-48.021%
2026-08-17	33.6500	37.4000	33.6500	37.0900	+19.645%	5	366	-59.288%
2026-08-14	37.4800	37.4800	30.8500	31.0000	-20.206%	232	364	-51.290%
2026-08-13	38.8500	38.8500	38.8500	38.8500	+27.169%	1	174	-61.133%
2026-08-12	30.5500	30.5500	30.5500	30.5500	+16.603%	1	174	-50.573%
2026-08-11	26.0500	26.2000	26.0500	26.2000	-19.459%	2	173	-42.366%
2026-08-10	32.5300	32.5300	32.5300	32.5300	+11.214%	1	174	-53.581%
2026-08-07	29.2500	29.2500	29.2500	29.2500	-7.583%	3	175	-48.376%
2026-08-06	31.6500	31.6500	31.6500	31.6500	-10.416%	1	172	-52.291%
2026-08-05	35.5900	35.5900	35.3300	35.3300	-13.829%	2	172	-57.260%
2026-08-04	34.7700	41.0000	34.7700	41.0000	+46.429%	4	173	-63.171%
2026-08-03	23.1000	28.0000	23.1000	28.0000	-11.672%	11	175	-46.071%
2026-07-31	31.5500	31.7000	31.5500	31.7000	+4.208%	2	171	-52.366%
2026-07-30	37.4300	37.4300	30.4200	30.4200	+72.351%	4	171	-50.362%
2026-07-29	17.5500	17.7000	17.5500	17.6500	-21.029%	8	171	-14.448%
2026-07-28	22.3500	22.3500	22.3500	22.3500	-25.500%	1	171	-32.438%
2026-07-27	33.3200	33.3200	28.1500	30.0000	-25.000%	24	170	-49.667%
2026-07-24	43.0000	43.0000	40.0000	40.0000	-13.793%	4	180	-62.250%
2026-07-23	50.7200	50.7200	45.9500	46.4000	-5.306%	13	181	-67.457%
2026-07-22	48.0000	49.0000	48.0000	49.0000	+14.352%	39	184	-69.184%
2026-07-20	47.2500	47.2500	42.8500	42.8500	-7.151%	2	178	-64.761%
2026-07-17	47.4000	47.4000	46.1000	46.1500	-6.313%	5	178	-67.281%
2026-07-16	49.6500	49.8100	49.2600	49.2600	-13.655%	9	175	-69.346%
2026-07-08	57.0500	57.0500	57.0500	57.0500	-22.434%	1	176	-73.532%
2026-07-06	76.0200	76.0200	73.5500	73.5500	+8.850%	7	176	-79.470%
2026-07-02	76.4400	76.4400	67.5700	67.5700	-25.967%	13	178	-77.653%
2026-07-01	90.1000	91.2700	90.1000	91.2700	-24.819%	18	178	-83.456%
2026-06-30	121.5800	121.5800	121.4000	121.4000	+21.097%	2	160	-87.562%
2026-06-29	90.5000	100.2500	90.5000	100.2500	+18.639%	5	160	-84.938%
2026-06-26	81.2000	84.5000	81.2000	84.5000	-6.938%	10	161	-82.130%
2026-06-25	83.1700	92.1700	83.0000	90.8000	+21.067%	54	161	-83.370%
2026-06-24	77.0100	77.0100	75.0000	75.0000	-2.975%	3	146	-79.867%
2026-06-23	75.8500	78.4800	75.7500	77.3000	-16.315%	15	146	-80.466%
2026-06-22	91.3700	92.3700	91.3700	92.3700	-1.608%	2	136	-83.653%
2026-06-18	93.8800	93.8800	93.8800	93.8800	+4.080%	9	142	-83.916%
2026-06-17	90.2000	90.2000	90.2000	90.2000	+3.857%	3	142	-83.259%
2026-06-15	86.8800	86.8800	86.8500	86.8500	+10.188%	2	142	-82.614%
2026-06-12	69.5500	78.8200	69.5500	78.8200	+12.359%	7	143	-80.842%
2026-06-11	62.6500	70.1500	62.5000	70.1500	+36.931%	21	139	-78.475%
2026-06-10	56.8000	56.9000	51.2300	51.2300	+11.685%	8	120	-70.525%
2026-06-08	42.5900	47.8100	42.5900	45.8700	-5.325%	54	117	-67.081%
2026-06-02	50.0500	50.3000	48.4500	48.4500	+15.357%	12	90	-68.834%
2026-05-29	42.0000	42.0000	42.0000	42.0000	-2.778%	5	100	-64.048%
2026-05-26	41.6900	43.4000	41.1500	43.2000	+67.118%	13	100	-65.046%
2026-05-18	25.8500	25.8500	25.8000	25.8500	-22.326%	69	89	-41.586%
2026-05-14	33.2800	33.2800	33.2800	33.2800	-1.973%	2	54	-54.627%
2026-05-13	29.7800	33.9500	29.7700	33.9500	+33.137%	113	13	-55.523%
2026-05-12	25.5000	25.5000	25.5000	25.5000	+10.870%	6	13	-40.784%
2026-05-05	21.5500	23.0000	20.8500	23.0000	0.000%	20	13	-34.348%