Dark

LRCX20261120C400
LRCX Nov 20 2026 400.00 Call (LRCX261120C00400000)
option OPRA

EOD

Sep 29, 2026

9.90+25.316%(+2.00)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.5000	10.6800	8.8900	9.9000	+25.316%	80	896	0.000%
2026-09-28	8.3000	8.3000	6.2000	7.9000	-1.250%	34	885	+25.316%
2026-09-25	7.5500	8.0000	7.0000	8.0000	+15.942%	67	904	+23.750%
2026-09-24	6.5000	6.9000	5.9500	6.9000	-7.383%	80	861	+43.478%
2026-09-23	7.3700	7.5000	6.1500	7.4500	-1.325%	79	837	+32.886%
2026-09-22	6.5000	7.5500	6.5000	7.5500	+3.425%	90	776	+31.126%
2026-09-21	5.3200	7.3000	5.3200	7.3000	+82.500%	145	745	+35.616%
2026-09-18	4.0000	4.0000	4.0000	4.0000	+60.000%	2	647	+147.500%
2026-09-17	2.5000	2.5000	2.5000	2.5000	-13.194%	14	645	+296.000%
2026-09-16	2.6000	3.1000	2.6000	2.8800	+9.506%	9	659	+243.750%
2026-09-15	2.7500	2.7500	2.6200	2.6300	-26.944%	29	656	+276.426%
2026-09-14	4.7500	4.7500	3.6000	3.6000	-52.941%	13	657	+175.000%
2026-09-11	8.0000	8.0000	7.6500	7.6500	-7.831%	8	667	+29.412%
2026-09-10	9.5000	9.5000	8.0200	8.3000	-34.127%	38	662	+19.277%
2026-09-09	13.4000	13.4000	12.5000	12.6000	-13.993%	3	638	-21.429%
2026-09-08	11.5000	14.6500	11.5000	14.6500	+44.335%	13	638	-32.423%
2026-09-04	8.2500	10.1500	8.2500	10.1500	+58.594%	56	633	-2.463%
2026-09-03	4.0500	6.7000	4.0500	6.4000	+9.402%	55	633	+54.688%
2026-09-02	6.3000	6.4100	5.4500	5.8500	-11.498%	32	654	+69.231%
2026-09-01	7.2500	7.3000	6.4000	6.6100	-24.371%	28	639	+49.773%
2026-08-31	9.8500	9.8500	8.7400	8.7400	-19.817%	17	624	+13.272%
2026-08-28	14.1500	14.5500	10.6000	10.9000	-24.828%	74	618	-9.174%
2026-08-27	14.9800	15.5100	14.4300	14.5000	0.000%	18	561	-31.724%
2026-08-26	15.0000	15.0000	14.5000	14.5000	-7.051%	5	545	-31.724%
2026-08-25	15.9000	15.9000	14.3700	15.6000	+6.849%	16	544	-36.538%
2026-08-24	12.3000	14.6000	12.3000	14.6000	-8.176%	81	529	-32.192%
2026-08-21	14.7500	15.9000	14.7500	15.9000	+3.583%	11	490	-37.736%
2026-08-20	14.2000	15.4600	14.2000	15.3500	+8.481%	4	495	-35.505%
2026-08-19	15.7000	16.7500	14.1500	14.1500	-33.879%	42	495	-30.035%
2026-08-18	19.6500	21.4000	19.6200	21.4000	-24.033%	57	480	-53.738%
2026-08-17	24.7200	28.1700	24.7200	28.1700	+15.215%	22	433	-64.856%
2026-08-14	26.9000	26.9000	23.0600	24.4500	-16.410%	58	423	-59.509%
2026-08-13	26.5000	31.5500	26.5000	29.2500	+21.875%	17	368	-66.154%
2026-08-12	22.1000	24.6800	22.1000	24.0000	+16.505%	20	368	-58.750%
2026-08-11	20.6000	20.6000	20.6000	20.6000	+0.488%	80	357	-51.942%
2026-08-10	20.5300	21.0000	20.5000	20.5000	-8.277%	7	277	-51.707%
2026-08-07	22.2000	22.4000	22.2000	22.3500	-14.695%	29	274	-55.705%
2026-08-06	22.4500	26.2000	22.4500	26.2000	-4.935%	4	271	-62.214%
2026-08-05	28.6200	28.7800	27.5600	27.5600	-12.173%	52	271	-64.078%
2026-08-04	27.0800	31.3800	27.0800	31.3800	+46.636%	6	230	-68.451%
2026-08-03	19.3500	21.4000	19.0600	21.4000	-8.194%	6	229	-53.738%
2026-07-31	28.1000	28.1000	23.3100	23.3100	-6.760%	5	225	-57.529%
2026-07-30	27.5900	27.5900	23.2200	25.0000	+92.308%	15	223	-60.400%
2026-07-29	13.5000	15.6300	13.0000	13.0000	-21.450%	13	221	-23.846%
2026-07-28	17.4500	17.4500	16.2800	16.5500	-26.932%	7	223	-40.181%
2026-07-27	24.1500	24.1500	22.3500	22.6500	-25.371%	14	217	-56.291%
2026-07-24	30.3500	30.3500	30.3500	30.3500	-20.341%	1	212	-67.381%
2026-07-23	39.0000	39.0000	38.1000	38.1000	-8.237%	2	212	-74.016%
2026-07-21	39.4200	41.5200	39.4200	41.5200	+8.577%	34	211	-76.156%
2026-07-20	38.2400	38.2400	38.2400	38.2400	+0.632%	1	211	-74.111%
2026-07-17	35.9500	38.4000	35.9500	38.0000	-12.944%	20	211	-73.947%
2026-07-16	43.6500	43.6500	43.6500	43.6500	-2.349%	1	208	-77.320%
2026-07-15	48.0000	48.0000	40.3900	44.7000	-11.660%	49	207	-77.852%
2026-07-14	53.3300	53.3600	50.2500	50.6000	+17.130%	33	188	-80.435%
2026-07-13	45.0000	45.0500	43.2000	43.2000	-20.383%	6	167	-77.083%
2026-07-10	54.2600	54.2600	54.2600	54.2600	-10.903%	1	163	-81.755%
2026-07-09	60.9100	60.9100	60.9000	60.9000	+23.932%	2	163	-83.744%
2026-07-08	44.6000	49.1400	44.6000	49.1400	+6.803%	6	163	-79.853%
2026-07-07	45.3500	46.0100	43.2000	46.0100	-20.904%	16	163	-78.483%
2026-07-06	63.4000	63.4000	58.1700	58.1700	+1.430%	3	166	-82.981%
2026-07-02	67.5000	67.5000	54.0000	57.3500	-24.080%	21	160	-82.738%
2026-07-01	84.7000	88.0000	75.5400	75.5400	-30.049%	26	160	-86.894%
2026-06-30	106.7000	107.9900	106.7000	107.9900	+17.062%	2	144	-90.832%
2026-06-29	86.0000	92.2500	86.0000	92.2500	+28.571%	10	144	-89.268%
2026-06-26	74.0700	74.0700	71.7000	71.7500	-9.177%	6	138	-86.202%
2026-06-25	67.0100	79.0000	67.0100	79.0000	+29.934%	6	141	-87.468%
2026-06-24	60.8000	60.8000	60.8000	60.8000	-8.846%	2	137	-83.717%
2026-06-23	65.7700	66.7000	63.7100	66.7000	-19.639%	9	136	-85.157%
2026-06-22	79.0300	83.0000	78.2500	83.0000	+2.469%	29	132	-88.072%
2026-06-18	81.5000	84.6500	80.7700	81.0000	+5.882%	41	100	-87.778%
2026-06-17	79.1000	79.1000	76.5000	76.5000	+1.325%	7	100	-87.059%
2026-06-15	73.3800	75.8000	73.3800	75.5000	+26.933%	10	100	-86.887%
2026-06-12	59.3400	59.4800	59.3400	59.4800	-3.473%	16	96	-83.356%
2026-06-11	50.3000	61.6200	50.3000	61.6200	+44.275%	33	110	-83.934%
2026-06-10	42.2500	42.8100	42.2500	42.7100	+21.163%	8	85	-76.820%
2026-06-09	42.2100	42.2100	35.1900	35.2500	-9.266%	6	82	-71.915%
2026-06-08	34.7400	38.8500	34.7400	38.8500	-16.845%	2	79	-74.517%
2026-06-03	43.9000	46.7200	43.9000	46.7200	+17.240%	7	80	-78.810%
2026-06-02	39.8500	39.8500	39.8500	39.8500	+20.758%	10	80	-75.157%
2026-06-01	33.0000	33.0000	33.0000	33.0000	-2.998%	5	80	-70.000%
2026-05-29	34.7300	35.0000	34.0200	34.0200	-3.980%	20	84	-70.899%
2026-05-26	34.2000	35.4300	34.0000	35.4300	+102.457%	70	77	-72.058%
2026-05-19	16.5000	17.5000	16.0000	17.5000	-7.603%	56	24	-43.429%
2026-05-18	20.3500	20.3500	18.3900	18.9400	-24.391%	29	18	-47.730%
2026-05-08	22.9800	25.0500	22.9800	25.0500	+2.454%	17	18	-60.479%
2026-05-06	23.8500	24.4500	23.7000	24.4500	0.000%	3	2	-59.509%