Dark

LRCX20261218C100
LRCX Dec 18 2026 100.00 Call (LRCX261218C00100000)
option OPRA

Inactive

Jul 30, 2026

200.88+26.882%(+42.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	200.8800	200.8800	200.8800	200.8800	+26.882%	1	470	0.000%
2026-07-29	164.0100	164.0100	158.3200	158.3200	-26.448%	102	470	+26.882%
2026-07-22	215.2500	215.2500	215.2500	215.2500	-8.150%	1	371	-6.676%
2026-07-16	234.3500	234.3500	234.3500	234.3500	-0.043%	1	371	-14.282%
2026-07-13	234.4500	234.4500	234.4500	234.4500	-11.193%	1	370	-14.319%
2026-07-02	280.0000	280.0000	264.0000	264.0000	+8.334%	5	374	-23.909%
2026-06-04	243.6900	243.6900	243.6900	243.6900	+2.176%	1	374	-17.567%
2026-06-03	238.5000	238.5000	238.5000	238.5000	+27.336%	1	375	-15.774%
2026-05-12	187.6200	187.6200	187.3000	187.3000	-5.983%	4	375	+7.250%
2026-05-11	199.2200	199.2200	199.2200	199.2200	+10.164%	1	375	+0.833%
2026-05-05	180.8400	180.8400	180.8400	180.8400	+10.843%	1	377	+11.082%
2026-04-27	163.1500	163.1500	163.1500	163.1500	+0.043%	1	378	+23.126%
2026-04-09	163.0800	163.0800	163.0800	163.0800	+7.029%	20	379	+23.179%
2026-04-08	151.8300	152.3700	151.8300	152.3700	+12.867%	6	399	+31.837%
2026-03-20	135.0000	135.0000	135.0000	135.0000	+19.511%	1	394	+48.800%
2026-03-09	112.9600	112.9600	112.9600	112.9600	-11.251%	5	394	+77.833%
2026-03-03	127.2800	127.2800	127.2800	127.2800	-8.101%	3	389	+57.825%
2026-03-02	136.0000	138.5000	136.0000	138.5000	-7.667%	4	389	+45.040%
2026-02-20	150.0000	150.0000	150.0000	150.0000	+30.435%	1	389	+33.920%
2026-02-05	115.0000	115.0000	115.0000	115.0000	-11.197%	1	390	+74.678%
2026-02-04	129.5000	129.5000	129.5000	129.5000	+6.148%	10	391	+55.120%
2026-01-23	122.0000	122.0000	122.0000	122.0000	-11.053%	10	391	+64.656%
2026-01-21	137.1600	137.1600	137.1600	137.1600	+7.290%	39	391	+46.457%
2026-01-16	127.8400	127.8400	127.8400	127.8400	+1.541%	1	390	+57.134%
2026-01-13	125.9000	125.9000	125.9000	125.9000	-1.641%	5	390	+59.555%
2026-01-12	123.1400	128.0000	123.1400	128.0000	+19.974%	49	395	+56.938%
2026-01-06	106.6900	106.6900	106.6900	106.6900	+4.732%	2	404	+88.284%
2026-01-05	99.4700	101.8700	99.4700	101.8700	+21.274%	20	404	+97.193%
2025-12-29	84.7600	84.7600	84.0000	84.0000	-0.190%	41	404	+139.143%
2025-12-24	84.1700	84.1700	84.1600	84.1600	+0.670%	2	414	+138.688%
2025-12-22	83.6000	83.6000	83.6000	83.6000	+4.605%	23	414	+140.287%
2025-12-19	80.0000	80.0000	79.9000	79.9200	+7.275%	103	414	+151.351%
2025-12-18	74.0000	74.5000	74.0000	74.5000	+9.559%	101	516	+169.638%
2025-12-17	68.0000	68.0000	68.0000	68.0000	-5.490%	25	485	+195.412%
2025-12-16	71.9500	71.9500	71.9500	71.9500	-4.954%	3	485	+179.194%
2025-12-15	75.7000	75.7000	75.7000	75.7000	+5.358%	1	488	+165.363%
2025-12-12	71.8500	71.8500	71.8500	71.8500	-2.484%	3	488	+179.582%
2025-12-10	73.6300	73.6800	73.6300	73.6800	+7.031%	2	491	+172.638%
2025-12-05	68.8400	68.8400	68.8400	68.8400	+3.069%	23	491	+191.807%
2025-12-04	67.7900	67.7900	66.7900	66.7900	+2.517%	30	491	+200.764%
2025-12-01	66.1500	66.1500	65.1500	65.1500	+23.977%	14	490	+208.335%
2025-11-20	52.5500	52.5500	52.5500	52.5500	-13.668%	2	491	+282.265%
2025-11-19	60.8700	60.8700	60.8700	60.8700	+7.735%	2	489	+230.015%
2025-11-18	56.5000	56.5000	56.5000	56.5000	-4.754%	5	489	+255.540%
2025-11-17	59.3200	59.3200	59.3200	59.3200	+0.799%	10	489	+238.638%
2025-11-14	58.8500	58.8500	58.8500	58.8500	-17.508%	1	489	+241.342%
2025-11-12	71.3400	71.3400	71.3400	71.3400	+3.994%	1	489	+181.581%
2025-11-07	68.6000	68.6000	68.6000	68.6000	-5.379%	1	490	+192.828%
2025-11-06	72.5000	72.5000	72.5000	72.5000	-4.943%	1	489	+177.076%
2025-11-05	73.5000	76.2700	73.5000	76.2700	+12.759%	6	489	+163.380%
2025-11-04	70.2300	70.3800	67.6400	67.6400	-4.382%	71	484	+196.984%
2025-11-03	71.6500	71.6500	70.7400	70.7400	-1.777%	2	495	+183.969%
2025-10-31	73.7500	73.7500	72.0200	72.0200	+1.052%	8	495	+178.923%
2025-10-29	70.8000	71.2700	70.0200	71.2700	+9.646%	6	499	+181.858%
2025-10-28	65.0000	65.0000	65.0000	65.0000	+2.686%	27	501	+209.046%
2025-10-24	61.3500	63.3000	60.5700	63.3000	+7.288%	9	501	+217.346%
2025-10-23	55.0000	59.0000	55.0000	59.0000	+7.039%	32	507	+240.475%
2025-10-21	55.1200	55.1200	55.1200	55.1200	-0.523%	17	501	+264.441%
2025-10-20	57.4000	57.4000	55.0400	55.4100	+3.088%	36	501	+262.534%
2025-10-17	53.0000	54.2300	53.0000	53.7500	+1.992%	46	489	+273.730%
2025-10-16	53.1700	53.1700	52.7000	52.7000	-3.692%	2	473	+281.176%
2025-10-15	54.7200	54.7200	54.7200	54.7200	+9.004%	1	473	+267.105%
2025-10-13	49.7500	50.2000	49.7500	50.2000	+13.729%	2	473	+300.159%
2025-10-10	52.5000	53.1500	44.1400	44.1400	-29.466%	4	472	+355.097%
2025-10-06	64.0000	64.0000	62.5800	62.5800	+30.375%	2	472	+220.997%
2025-10-01	48.0000	48.0000	48.0000	48.0000	+9.539%	1	473	+318.500%
2025-09-29	43.9300	44.2000	43.7500	43.8200	+8.064%	38	473	+358.421%
2025-09-26	40.5500	40.5500	40.5500	40.5500	-1.816%	1	508	+395.388%
2025-09-25	41.3000	41.3000	41.3000	41.3000	-8.446%	5	507	+386.392%
2025-09-23	44.4000	45.1100	44.4000	45.1100	+2.082%	2	502	+345.311%
2025-09-22	44.1900	44.1900	44.1900	44.1900	+11.591%	1	501	+354.582%
2025-09-19	39.6000	39.6000	39.6000	39.6000	+0.584%	1	500	+407.273%
2025-09-18	38.9000	39.3700	38.9000	39.3700	+19.994%	4	501	+410.236%
2025-09-16	32.8100	32.8100	32.8100	32.8100	+2.531%	1	500	+512.252%
2025-09-15	31.3800	32.0000	31.3800	32.0000	+3.060%	2	501	+527.750%
2025-09-12	31.0500	31.0500	31.0500	31.0500	+5.076%	3	503	+546.957%
2025-09-11	27.3000	29.5500	27.3000	29.5500	+28.478%	3	503	+579.797%
2025-09-10	23.0000	23.0000	23.0000	23.0000	+4.545%	1	503	+773.391%
2025-09-09	22.0000	22.0000	22.0000	22.0000	+11.959%	2	503	+813.091%
2025-09-05	19.6500	19.6500	19.6500	19.6500	+7.084%	25	503	+922.290%
2025-09-04	18.3500	18.3500	18.3500	18.3500	+8.902%	2	528	+994.714%
2025-09-03	16.9400	16.9400	16.8500	16.8500	-23.583%	2	526	+1,092.166%
2025-08-28	22.0500	22.0500	22.0500	22.0500	+26.289%	1	527	+811.020%
2025-08-21	17.4600	17.4600	17.4600	17.4600	-6.280%	4	527	+1,050.515%
2025-08-18	18.4700	18.6300	18.4700	18.6300	-4.706%	7	527	+978.261%
2025-08-15	19.0000	19.5500	19.0000	19.5500	-17.091%	5	520	+927.519%
2025-08-13	23.5800	23.5800	23.5800	23.5800	+2.611%	1	520	+751.908%
2025-08-12	22.5500	22.9800	22.3300	22.9800	+27.809%	4	521	+774.151%
2025-08-07	17.9800	17.9800	17.9800	17.9800	+13.797%	1	520	+1,017.241%
2025-08-06	15.8000	15.8000	15.8000	15.8000	-4.991%	1	519	+1,171.392%
2025-08-05	16.6300	16.6300	16.6300	16.6300	-14.278%	10	518	+1,107.937%
2025-07-30	19.4000	19.4000	19.4000	19.4000	-9.346%	1	528	+935.464%
2025-07-21	21.4000	21.4000	21.4000	21.4000	+5.160%	1	527	+838.692%
2025-07-17	20.4000	20.4000	20.3500	20.3500	+13.307%	6	526	+887.125%
2025-07-16	17.9600	17.9600	17.9600	17.9600	-14.149%	1	526	+1,018.486%
2025-07-15	21.0000	21.0500	20.9200	20.9200	+5.231%	13	526	+860.229%
2025-07-14	19.9500	19.9500	19.8800	19.8800	-6.359%	4	516	+910.463%
2025-07-11	21.3500	21.3500	21.2300	21.2300	+2.560%	2	516	+846.208%
2025-07-10	20.7000	20.7000	20.7000	20.7000	+2.475%	1	516	+870.435%
2025-07-09	20.6300	20.6300	20.2000	20.2000	+0.498%	11	516	+894.455%
2025-07-08	20.1000	20.1000	20.1000	20.1000	-0.985%	10	517	+899.403%
2025-07-03	20.6400	20.6400	20.3000	20.3000	+3.836%	2	517	+889.557%
2025-07-01	17.4500	19.5500	17.4500	19.5500	+2.733%	4	517	+927.519%
2025-06-30	18.7000	19.0300	18.7000	19.0300	-1.857%	38	526	+955.596%
2025-06-27	19.3900	19.3900	19.3900	19.3900	+3.248%	1	526	+935.998%
2025-06-26	18.7800	18.7800	18.7800	18.7800	+1.240%	1	527	+969.649%
2025-06-25	18.5500	18.5500	18.5500	18.5500	+1.366%	1	526	+982.911%
2025-06-24	17.3000	18.3000	16.5800	18.3000	+8.929%	8	526	+997.705%
2025-06-16	15.8900	16.8000	15.8900	16.8000	+5.994%	6	531	+1,095.714%
2025-06-12	15.8500	15.8500	15.8500	15.8500	+10.839%	5	531	+1,167.382%
2025-06-09	14.2900	14.3000	14.2900	14.3000	+15.323%	5	531	+1,304.755%
2025-06-05	12.4000	12.4000	12.4000	12.4000	+18.095%	40	527	+1,520.000%
2025-06-02	10.8000	10.8000	10.5000	10.5000	-14.286%	2	535	+1,813.143%
2025-05-29	12.2000	12.2500	12.2000	12.2500	-1.369%	6	534	+1,539.837%
2025-05-21	12.4200	12.4200	12.4200	12.4200	-4.093%	1	534	+1,517.391%
2025-05-15	12.9500	12.9500	12.9500	12.9500	0.000%	1	535	+1,451.197%
2025-05-13	12.1000	12.9500	12.0000	12.9500	+15.936%	14	536	+1,451.197%
2025-05-12	11.2000	11.2500	10.7400	11.1700	+46.204%	8	544	+1,698.389%
2025-05-06	7.6200	7.6400	7.6200	7.6400	+3.946%	3	544	+2,529.319%
2025-05-01	7.5000	7.5000	7.3500	7.3500	+13.077%	12	543	+2,633.061%
2025-04-28	6.5000	6.5000	6.5000	6.5000	-6.743%	75	541	+2,990.462%
2025-04-24	6.9700	6.9700	6.9700	6.9700	+60.230%	5	471	+2,782.066%
2025-04-21	4.5400	4.5400	4.3500	4.3500	-41.611%	7	471	+4,517.931%
2025-04-09	7.4500	7.4500	7.4500	7.4500	+33.993%	1	469	+2,596.376%
2025-04-08	5.5600	5.5600	5.5600	5.5600	+4.315%	1	469	+3,512.950%
2025-04-07	5.3300	5.3300	5.3300	5.3300	+16.630%	20	469	+3,668.856%
2025-04-04	4.2600	4.7500	4.2600	4.5700	-26.880%	32	469	+4,295.624%
2025-04-03	6.6700	6.6700	6.2400	6.2500	-20.886%	20	471	+3,114.080%
2025-04-01	7.9000	7.9000	7.9000	7.9000	+1.935%	1	463	+2,442.785%
2025-03-31	7.6500	7.7500	7.6500	7.7500	-16.667%	101	464	+2,492.000%
2025-03-28	9.3000	9.3000	9.3000	9.3000	+0.541%	2	515	+2,060.000%
2025-03-11	9.2500	9.2500	9.2500	9.2500	-8.234%	1	515	+2,071.676%
2025-03-10	11.2000	11.2000	10.0800	10.0800	-0.690%	2	514	+1,892.857%
2025-03-04	10.1500	10.1500	10.1500	10.1500	-9.050%	66	514	+1,879.113%
2025-03-03	11.4000	11.4000	11.1600	11.1600	+11.266%	51	514	+1,700.000%
2025-02-28	10.1200	10.2100	10.0300	10.0300	-4.476%	44	529	+1,902.792%
2025-02-27	12.3500	12.3500	10.5000	10.5000	-14.980%	5	511	+1,813.143%
2025-02-26	12.3500	12.3500	12.3500	12.3500	-2.372%	15	512	+1,526.559%
2025-02-25	12.4500	12.6500	12.4500	12.6500	-15.385%	7	497	+1,487.984%
2025-02-24	15.6000	15.6000	14.9000	14.9500	-12.059%	15	490	+1,243.679%
2025-02-20	17.5600	17.9500	17.0000	17.0000	+21.689%	32	488	+1,081.647%
2025-02-11	13.9900	13.9900	13.9700	13.9700	+1.452%	20	507	+1,337.938%
2025-02-07	14.1500	14.1500	13.5000	13.7700	+8.170%	32	496	+1,358.824%
2025-02-06	13.0400	13.9000	12.7300	12.7300	-2.452%	162	495	+1,478.005%
2025-02-03	13.0500	13.0500	13.0500	13.0500	-10.000%	5	477	+1,439.310%
2025-01-31	14.0000	14.5500	13.8800	14.5000	+9.848%	148	477	+1,285.379%
2025-01-30	12.1800	13.8500	11.4000	13.2000	+26.074%	89	421	+1,421.818%
2025-01-29	10.2500	10.4700	10.2500	10.4700	+1.650%	10	495	+1,818.625%
2025-01-28	10.3000	10.3000	10.3000	10.3000	+1.980%	5	500	+1,850.291%
2025-01-27	10.0000	10.1000	10.0000	10.1000	-16.872%	10	505	+1,888.911%
2025-01-24	13.4200	13.4200	12.1200	12.1500	-6.394%	268	505	+1,553.333%
2025-01-23	13.1500	13.4500	12.4500	12.9800	-14.773%	32	533	+1,447.612%
2025-01-22	14.8500	15.2600	14.2500	15.2300	+12.068%	48	532	+1,218.976%
2025-01-17	12.9000	13.5900	12.9000	13.5900	+3.582%	180	563	+1,378.146%
2025-01-16	12.8500	13.1200	12.8500	13.1200	+16.622%	14	563	+1,431.098%
2025-01-15	11.2500	11.2500	11.2500	11.2500	+10.294%	5	565	+1,685.600%
2025-01-14	10.2000	10.2000	10.2000	10.2000	+0.990%	10	570	+1,869.412%
2025-01-13	10.1000	10.1000	10.1000	10.1000	-7.339%	10	569	+1,888.911%
2025-01-10	10.9000	10.9000	10.9000	10.9000	-14.308%	10	559	+1,742.936%
2025-01-06	12.8000	13.2400	12.6000	12.7200	+22.899%	11	559	+1,479.245%
2025-01-03	10.3500	10.3500	10.3500	10.3500	+10.695%	20	565	+1,840.870%
2025-01-02	9.9000	9.9000	9.3500	9.3500	-1.579%	11	565	+2,048.449%
2024-12-31	9.5000	9.5000	9.5000	9.5000	-9.091%	4	568	+2,014.526%
2024-12-26	10.4500	10.4500	10.4500	10.4500	+3.363%	2	568	+1,822.297%
2024-12-24	10.1100	10.1100	10.1100	10.1100	-0.296%	1	567	+1,886.944%
2024-12-23	10.0000	10.2500	10.0000	10.1400	+0.896%	42	567	+1,881.065%
2024-12-20	10.0000	10.0500	10.0000	10.0500	+5.236%	40	546	+1,898.806%
2024-12-19	10.1300	10.1300	9.5000	9.5500	+3.243%	44	526	+2,003.455%
2024-12-18	12.3100	13.4500	9.2500	9.2500	-26.704%	9	530	+2,071.676%
2024-12-17	11.6700	12.6200	11.6700	12.6200	+7.404%	20	527	+1,491.759%
2024-12-16	11.7500	11.7500	11.7500	11.7500	+4.911%	1	526	+1,609.617%
2024-12-12	11.2000	11.2000	11.2000	11.2000	-8.943%	2	526	+1,693.571%
2024-12-11	11.0000	12.3000	10.9500	12.3000	+17.703%	10	524	+1,533.171%
2024-12-10	10.4500	10.4500	10.4500	10.4500	-12.917%	1	523	+1,822.297%
2024-12-09	11.0500	12.0000	10.9800	12.0000	+8.794%	243	522	+1,574.000%
2024-12-06	10.4600	11.0300	10.4600	11.0300	+5.956%	60	435	+1,721.215%
2024-12-05	10.4700	12.3400	10.3900	10.4100	-16.720%	229	465	+1,829.683%
2024-12-03	12.5000	12.5000	12.5000	12.5000	+13.122%	1	398	+1,507.040%
2024-11-29	10.8000	11.0500	10.8000	11.0500	+16.316%	8	398	+1,717.919%
2024-11-22	9.5000	9.5000	9.5000	9.5000	+14.458%	20	398	+2,014.526%
2024-11-20	8.6000	8.6000	8.3000	8.3000	-7.778%	102	398	+2,320.241%
2024-11-19	8.6000	9.0000	8.5000	9.0000	+2.623%	19	336	+2,132.000%
2024-11-15	8.7700	8.7700	8.7700	8.7700	-22.389%	10	335	+2,190.536%
2024-11-12	11.5000	11.5000	11.1500	11.3000	-1.310%	12	330	+1,677.699%
2024-11-11	11.0500	11.4500	11.0500	11.4500	+7.512%	60	328	+1,654.410%
2024-10-31	10.8000	10.8000	10.6500	10.6500	-16.471%	12	308	+1,786.197%
2024-10-29	12.7500	12.7500	12.7500	12.7500	+5.372%	1	296	+1,475.529%
2024-10-24	12.1000	12.1000	12.1000	12.1000	+16.795%	2	296	+1,560.165%
2024-10-23	10.5500	10.5500	10.3600	10.3600	-2.448%	8	296	+1,838.996%
2024-10-21	10.6200	10.6200	10.6200	10.6200	-1.209%	10	288	+1,791.525%
2024-10-18	10.7500	10.7500	10.7200	10.7500	0.000%	78	298	+1,768.651%