Dark

LRCX20261120C380
LRCX Nov 20 2026 380.00 Call (LRCX261120C00380000)
option OPRA

EOD

Sep 29, 2026

13.17+16.549%(+1.87)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.5500	15.0500	12.3000	13.1700	+16.549%	73	544	0.000%
2026-09-28	11.5000	11.5000	9.0000	11.3000	-5.833%	40	539	+16.549%
2026-09-25	10.5000	12.0300	9.9500	12.0000	+31.148%	34	519	+9.750%
2026-09-24	8.4200	9.4500	8.4100	9.1500	-5.475%	29	491	+43.934%
2026-09-23	8.9000	9.7700	8.9000	9.6800	-5.561%	9	474	+36.054%
2026-09-22	9.7500	10.2500	9.2500	10.2500	+5.561%	99	471	+28.488%
2026-09-21	8.1500	10.1500	7.6700	9.7100	+86.372%	29	399	+35.633%
2026-09-18	4.4500	5.2100	4.4500	5.2100	+48.433%	2	379	+152.783%
2026-09-17	3.5100	3.5100	3.5100	3.5100	-17.412%	1	378	+275.214%
2026-09-16	4.2500	4.2500	4.2500	4.2500	+6.250%	2	377	+209.882%
2026-09-15	4.7100	5.2000	3.5000	4.0000	-23.810%	17	377	+229.250%
2026-09-14	4.3500	5.5100	4.3500	5.2500	-47.500%	11	380	+150.857%
2026-09-11	10.0000	10.0000	10.0000	10.0000	-6.977%	1	376	+31.700%
2026-09-10	11.2000	11.2000	10.7500	10.7500	-33.437%	22	375	+22.512%
2026-09-09	17.4500	17.4500	15.4000	16.1500	-12.228%	31	363	-18.452%
2026-09-08	16.6000	19.0000	16.3500	18.4000	+37.313%	49	347	-28.424%
2026-09-04	10.8000	13.4000	10.8000	13.4000	+65.432%	9	347	-1.716%
2026-09-03	6.9300	8.1000	6.8000	8.1000	+1.504%	32	347	+62.593%
2026-09-02	8.5000	8.6100	7.7800	7.9800	+0.377%	15	374	+65.038%
2026-09-01	9.3500	9.3500	7.9500	7.9500	-35.628%	43	373	+65.660%
2026-08-31	12.1200	12.3500	12.1200	12.3500	-11.786%	3	340	+6.640%
2026-08-28	18.5500	18.5500	14.0000	14.0000	-27.649%	104	339	-5.929%
2026-08-27	20.5200	20.5200	19.3500	19.3500	+6.319%	6	271	-31.938%
2026-08-26	18.7500	18.7500	18.2000	18.2000	-7.848%	3	276	-27.637%
2026-08-25	20.0000	20.0000	16.8000	19.7500	+11.771%	3	275	-33.316%
2026-08-24	17.6700	17.6700	17.6700	17.6700	-9.385%	1	274	-25.467%
2026-08-21	18.2900	19.5000	18.2900	19.5000	+6.791%	6	274	-32.462%
2026-08-20	18.2600	18.2600	18.2600	18.2600	-1.297%	1	274	-27.875%
2026-08-19	19.7500	19.7500	18.5000	18.5000	-25.852%	62	274	-28.811%
2026-08-18	25.0300	25.7000	22.9000	24.9500	-27.281%	22	273	-47.214%
2026-08-17	30.0900	34.3100	30.0900	34.3100	+20.598%	15	283	-61.615%
2026-08-14	32.6000	32.6000	28.0000	28.4500	-20.084%	82	278	-53.708%
2026-08-13	36.7900	36.7900	35.6000	35.6000	+22.337%	11	268	-63.006%
2026-08-12	29.1000	29.1000	29.1000	29.1000	+19.018%	2	268	-54.742%
2026-08-11	25.8900	25.8900	24.4500	24.4500	-3.474%	4	268	-46.135%
2026-08-10	29.8700	29.8700	24.4300	25.3300	-4.415%	8	268	-48.006%
2026-08-07	27.4000	27.4000	26.5000	26.5000	-8.304%	14	267	-50.302%
2026-08-06	31.4100	31.4100	28.9000	28.9000	-12.662%	5	259	-54.429%
2026-08-05	33.0900	33.0900	33.0900	33.0900	+0.151%	1	258	-60.199%
2026-08-04	32.0000	33.0400	31.2900	33.0400	+35.521%	5	258	-60.139%
2026-08-03	24.3800	24.3800	24.3800	24.3800	-18.733%	1	259	-45.980%
2026-07-31	28.9500	30.0000	28.8200	30.0000	-13.420%	4	259	-56.100%
2026-07-30	34.6500	34.6500	34.6500	34.6500	+79.348%	2	258	-61.991%
2026-07-28	19.3200	19.3200	19.3200	19.3200	-28.258%	1	258	-31.832%
2026-07-27	25.9900	26.9300	25.7800	26.9300	-31.213%	25	258	-51.095%
2026-07-24	39.1500	39.1500	39.1500	39.1500	-10.103%	1	268	-66.360%
2026-07-23	45.9000	46.1300	43.5500	43.5500	+8.468%	5	269	-69.759%
2026-07-20	45.7500	45.7500	40.1500	40.1500	-5.307%	4	270	-67.198%
2026-07-17	37.3500	42.4000	36.4500	42.4000	-9.787%	6	269	-68.939%
2026-07-15	54.3300	54.3300	47.0000	47.0000	-8.023%	3	266	-71.979%
2026-07-13	50.0000	51.2500	50.0000	51.1000	-23.731%	7	267	-74.227%
2026-07-09	67.0000	67.0000	67.0000	67.0000	+32.673%	1	264	-80.343%
2026-07-08	50.5000	50.5000	50.5000	50.5000	+5.494%	2	265	-73.921%
2026-07-07	47.8700	47.8700	47.8700	47.8700	-26.354%	1	267	-72.488%
2026-07-06	70.7400	71.6300	64.5000	65.0000	+4.502%	5	268	-79.738%
2026-07-02	82.9500	82.9500	62.2000	62.2000	-23.521%	12	259	-78.826%
2026-07-01	101.0000	101.0000	81.3300	81.3300	-30.695%	16	259	-83.807%
2026-06-30	113.0000	117.3500	113.0000	117.3500	+14.667%	3	269	-88.777%
2026-06-29	83.0000	102.3400	83.0000	102.3400	+32.052%	7	268	-87.131%
2026-06-26	78.5500	81.3600	77.5000	77.5000	-0.641%	20	273	-83.006%
2026-06-25	78.0200	78.1100	78.0000	78.0000	+8.635%	5	276	-83.115%
2026-06-24	70.0700	71.8000	67.9000	71.8000	-0.278%	4	276	-81.657%
2026-06-23	73.8000	73.8000	69.2500	72.0000	-20.574%	13	245	-81.708%
2026-06-22	91.3700	91.3700	90.6500	90.6500	+3.719%	41	240	-85.472%
2026-06-18	89.5500	89.8300	87.4000	87.4000	+3.371%	59	197	-84.931%
2026-06-17	87.2000	87.2000	83.5500	84.5500	+21.045%	3	197	-84.423%
2026-06-16	84.0000	84.6700	69.1000	69.8500	-16.297%	80	197	-81.145%
2026-06-15	83.2000	84.2400	80.4100	83.4500	+14.598%	93	222	-84.218%
2026-06-12	71.8100	74.9000	71.8100	72.8200	+28.204%	32	225	-81.914%
2026-06-11	56.8000	56.8000	56.8000	56.8000	+23.291%	2	214	-76.813%
2026-06-10	46.0700	46.0700	46.0700	46.0700	-16.525%	1	215	-71.413%
2026-06-09	55.1900	55.1900	55.1900	55.1900	+28.528%	7	215	-76.137%
2026-06-08	42.8700	42.9400	42.8700	42.9400	+3.246%	2	215	-69.329%
2026-06-05	41.6300	41.6300	41.5900	41.5900	-7.289%	15	215	-68.334%
2026-06-04	44.8600	44.8600	44.8600	44.8600	-3.837%	7	202	-70.642%
2026-06-02	46.5500	46.6500	46.5500	46.6500	+19.401%	2	202	-71.768%
2026-05-27	38.8100	39.1100	38.8100	39.0700	+98.426%	110	201	-66.291%
2026-05-19	19.5500	19.6900	19.5500	19.6900	-22.784%	2	97	-33.113%
2026-05-15	25.2400	26.0000	25.2400	25.5000	-19.937%	16	97	-48.353%
2026-05-14	31.6500	31.8500	31.6500	31.8500	+10.017%	6	96	-58.650%
2026-05-13	28.8000	28.9500	28.8000	28.9500	+0.208%	2	94	-54.508%
2026-05-06	26.1000	29.3500	26.1000	28.8900	+39.229%	82	94	-54.413%
2026-05-05	20.0500	21.0500	19.9000	20.7500	0.000%	38	29	-36.530%