Dark

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

Inactive

Sep 10, 2026

200.36-9.768%(-21.69)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	205.1900	205.7200	200.3600	200.3600	-9.768%	101	435	0.000%
2026-09-08	222.0500	222.0500	222.0500	222.0500	+1.555%	1	470	-9.768%
2026-08-21	218.6500	218.6500	218.6500	218.6500	+8.846%	1	471	-8.365%
2026-07-30	200.8800	200.8800	200.8800	200.8800	+26.882%	1	470	-0.259%
2026-07-29	164.0100	164.0100	158.3200	158.3200	-26.448%	102	470	+26.554%
2026-07-22	215.2500	215.2500	215.2500	215.2500	-8.150%	1	371	-6.918%
2026-07-16	234.3500	234.3500	234.3500	234.3500	-0.043%	1	371	-14.504%
2026-07-13	234.4500	234.4500	234.4500	234.4500	-11.193%	1	370	-14.540%
2026-07-02	280.0000	280.0000	264.0000	264.0000	+8.334%	5	374	-24.106%
2026-06-04	243.6900	243.6900	243.6900	243.6900	+2.176%	1	374	-17.781%
2026-06-03	238.5000	238.5000	238.5000	238.5000	+27.336%	1	375	-15.992%
2026-05-12	187.6200	187.6200	187.3000	187.3000	-5.983%	4	375	+6.973%
2026-05-11	199.2200	199.2200	199.2200	199.2200	+10.164%	1	375	+0.572%
2026-05-05	180.8400	180.8400	180.8400	180.8400	+10.843%	1	377	+10.794%
2026-04-27	163.1500	163.1500	163.1500	163.1500	+0.043%	1	378	+22.807%
2026-04-09	163.0800	163.0800	163.0800	163.0800	+7.029%	20	379	+22.860%
2026-04-08	151.8300	152.3700	151.8300	152.3700	+12.867%	6	399	+31.496%
2026-03-20	135.0000	135.0000	135.0000	135.0000	+19.511%	1	394	+48.415%
2026-03-09	112.9600	112.9600	112.9600	112.9600	-11.251%	5	394	+77.373%
2026-03-03	127.2800	127.2800	127.2800	127.2800	-8.101%	3	389	+57.417%
2026-03-02	136.0000	138.5000	136.0000	138.5000	-7.667%	4	389	+44.664%
2026-02-20	150.0000	150.0000	150.0000	150.0000	+30.435%	1	389	+33.573%
2026-02-05	115.0000	115.0000	115.0000	115.0000	-11.197%	1	390	+74.226%
2026-02-04	129.5000	129.5000	129.5000	129.5000	+6.148%	10	391	+54.718%
2026-01-23	122.0000	122.0000	122.0000	122.0000	-11.053%	10	391	+64.230%
2026-01-21	137.1600	137.1600	137.1600	137.1600	+7.290%	39	391	+46.078%
2026-01-16	127.8400	127.8400	127.8400	127.8400	+1.541%	1	390	+56.727%
2026-01-13	125.9000	125.9000	125.9000	125.9000	-1.641%	5	390	+59.142%
2026-01-12	123.1400	128.0000	123.1400	128.0000	+19.974%	49	395	+56.531%
2026-01-06	106.6900	106.6900	106.6900	106.6900	+4.732%	2	404	+87.796%
2026-01-05	99.4700	101.8700	99.4700	101.8700	+21.274%	20	404	+96.682%
2025-12-29	84.7600	84.7600	84.0000	84.0000	-0.190%	41	404	+138.524%
2025-12-24	84.1700	84.1700	84.1600	84.1600	+0.670%	2	414	+138.070%
2025-12-22	83.6000	83.6000	83.6000	83.6000	+4.605%	23	414	+139.665%
2025-12-19	80.0000	80.0000	79.9000	79.9200	+7.275%	103	414	+150.701%
2025-12-18	74.0000	74.5000	74.0000	74.5000	+9.559%	101	516	+168.940%
2025-12-17	68.0000	68.0000	68.0000	68.0000	-5.490%	25	485	+194.647%
2025-12-16	71.9500	71.9500	71.9500	71.9500	-4.954%	3	485	+178.471%
2025-12-15	75.7000	75.7000	75.7000	75.7000	+5.358%	1	488	+164.676%
2025-12-12	71.8500	71.8500	71.8500	71.8500	-2.484%	3	488	+178.859%
2025-12-10	73.6300	73.6800	73.6300	73.6800	+7.031%	2	491	+171.933%
2025-12-05	68.8400	68.8400	68.8400	68.8400	+3.069%	23	491	+191.052%
2025-12-04	67.7900	67.7900	66.7900	66.7900	+2.517%	30	491	+199.985%
2025-12-01	66.1500	66.1500	65.1500	65.1500	+23.977%	14	490	+207.536%
2025-11-20	52.5500	52.5500	52.5500	52.5500	-13.668%	2	491	+281.275%
2025-11-19	60.8700	60.8700	60.8700	60.8700	+7.735%	2	489	+229.161%
2025-11-18	56.5000	56.5000	56.5000	56.5000	-4.754%	5	489	+254.619%
2025-11-17	59.3200	59.3200	59.3200	59.3200	+0.799%	10	489	+237.761%
2025-11-14	58.8500	58.8500	58.8500	58.8500	-17.508%	1	489	+240.459%
2025-11-12	71.3400	71.3400	71.3400	71.3400	+3.994%	1	489	+180.852%
2025-11-07	68.6000	68.6000	68.6000	68.6000	-5.379%	1	490	+192.070%
2025-11-06	72.5000	72.5000	72.5000	72.5000	-4.943%	1	489	+176.359%
2025-11-05	73.5000	76.2700	73.5000	76.2700	+12.759%	6	489	+162.698%
2025-11-04	70.2300	70.3800	67.6400	67.6400	-4.382%	71	484	+196.215%
2025-11-03	71.6500	71.6500	70.7400	70.7400	-1.777%	2	495	+183.234%
2025-10-31	73.7500	73.7500	72.0200	72.0200	+1.052%	8	495	+178.200%
2025-10-29	70.8000	71.2700	70.0200	71.2700	+9.646%	6	499	+181.128%
2025-10-28	65.0000	65.0000	65.0000	65.0000	+2.686%	27	501	+208.246%
2025-10-24	61.3500	63.3000	60.5700	63.3000	+7.288%	9	501	+216.524%
2025-10-23	55.0000	59.0000	55.0000	59.0000	+7.039%	32	507	+239.593%
2025-10-21	55.1200	55.1200	55.1200	55.1200	-0.523%	17	501	+263.498%
2025-10-20	57.4000	57.4000	55.0400	55.4100	+3.088%	36	501	+261.595%
2025-10-17	53.0000	54.2300	53.0000	53.7500	+1.992%	46	489	+272.763%
2025-10-16	53.1700	53.1700	52.7000	52.7000	-3.692%	2	473	+280.190%
2025-10-15	54.7200	54.7200	54.7200	54.7200	+9.004%	1	473	+266.155%
2025-10-13	49.7500	50.2000	49.7500	50.2000	+13.729%	2	473	+299.124%
2025-10-10	52.5000	53.1500	44.1400	44.1400	-29.466%	4	472	+353.919%
2025-10-06	64.0000	64.0000	62.5800	62.5800	+30.375%	2	472	+220.166%
2025-10-01	48.0000	48.0000	48.0000	48.0000	+9.539%	1	473	+317.417%
2025-09-29	43.9300	44.2000	43.7500	43.8200	+8.064%	38	473	+357.234%
2025-09-26	40.5500	40.5500	40.5500	40.5500	-1.816%	1	508	+394.106%
2025-09-25	41.3000	41.3000	41.3000	41.3000	-8.446%	5	507	+385.133%
2025-09-23	44.4000	45.1100	44.4000	45.1100	+2.082%	2	502	+344.159%
2025-09-22	44.1900	44.1900	44.1900	44.1900	+11.591%	1	501	+353.406%
2025-09-19	39.6000	39.6000	39.6000	39.6000	+0.584%	1	500	+405.960%
2025-09-18	38.9000	39.3700	38.9000	39.3700	+19.994%	4	501	+408.915%
2025-09-16	32.8100	32.8100	32.8100	32.8100	+2.531%	1	500	+510.667%
2025-09-15	31.3800	32.0000	31.3800	32.0000	+3.060%	2	501	+526.125%
2025-09-12	31.0500	31.0500	31.0500	31.0500	+5.076%	3	503	+545.282%
2025-09-11	27.3000	29.5500	27.3000	29.5500	+28.478%	3	503	+578.037%
2025-09-10	23.0000	23.0000	23.0000	23.0000	+4.545%	1	503	+771.130%
2025-09-09	22.0000	22.0000	22.0000	22.0000	+11.959%	2	503	+810.727%
2025-09-05	19.6500	19.6500	19.6500	19.6500	+7.084%	25	503	+919.644%
2025-09-04	18.3500	18.3500	18.3500	18.3500	+8.902%	2	528	+991.880%
2025-09-03	16.9400	16.9400	16.8500	16.8500	-23.583%	2	526	+1,089.080%
2025-08-28	22.0500	22.0500	22.0500	22.0500	+26.289%	1	527	+808.662%
2025-08-21	17.4600	17.4600	17.4600	17.4600	-6.280%	4	527	+1,047.537%
2025-08-18	18.4700	18.6300	18.4700	18.6300	-4.706%	7	527	+975.470%
2025-08-15	19.0000	19.5500	19.0000	19.5500	-17.091%	5	520	+924.859%
2025-08-13	23.5800	23.5800	23.5800	23.5800	+2.611%	1	520	+749.703%
2025-08-12	22.5500	22.9800	22.3300	22.9800	+27.809%	4	521	+771.889%
2025-08-07	17.9800	17.9800	17.9800	17.9800	+13.797%	1	520	+1,014.349%
2025-08-06	15.8000	15.8000	15.8000	15.8000	-4.991%	1	519	+1,168.101%
2025-08-05	16.6300	16.6300	16.6300	16.6300	-14.278%	10	518	+1,104.811%
2025-07-30	19.4000	19.4000	19.4000	19.4000	-9.346%	1	528	+932.784%
2025-07-21	21.4000	21.4000	21.4000	21.4000	+5.160%	1	527	+836.262%
2025-07-17	20.4000	20.4000	20.3500	20.3500	+13.307%	6	526	+884.570%
2025-07-16	17.9600	17.9600	17.9600	17.9600	-14.149%	1	526	+1,015.590%
2025-07-15	21.0000	21.0500	20.9200	20.9200	+5.231%	13	526	+857.744%
2025-07-14	19.9500	19.9500	19.8800	19.8800	-6.359%	4	516	+907.847%
2025-07-11	21.3500	21.3500	21.2300	21.2300	+2.560%	2	516	+843.759%
2025-07-10	20.7000	20.7000	20.7000	20.7000	+2.475%	1	516	+867.923%
2025-07-09	20.6300	20.6300	20.2000	20.2000	+0.498%	11	516	+891.881%
2025-07-08	20.1000	20.1000	20.1000	20.1000	-0.985%	10	517	+896.816%
2025-07-03	20.6400	20.6400	20.3000	20.3000	+3.836%	2	517	+886.995%
2025-07-01	17.4500	19.5500	17.4500	19.5500	+2.733%	4	517	+924.859%
2025-06-30	18.7000	19.0300	18.7000	19.0300	-1.857%	38	526	+952.864%
2025-06-27	19.3900	19.3900	19.3900	19.3900	+3.248%	1	526	+933.316%
2025-06-26	18.7800	18.7800	18.7800	18.7800	+1.240%	1	527	+966.880%
2025-06-25	18.5500	18.5500	18.5500	18.5500	+1.366%	1	526	+980.108%
2025-06-24	17.3000	18.3000	16.5800	18.3000	+8.929%	8	526	+994.863%
2025-06-16	15.8900	16.8000	15.8900	16.8000	+5.994%	6	531	+1,092.619%
2025-06-12	15.8500	15.8500	15.8500	15.8500	+10.839%	5	531	+1,164.101%
2025-06-09	14.2900	14.3000	14.2900	14.3000	+15.323%	5	531	+1,301.119%
2025-06-05	12.4000	12.4000	12.4000	12.4000	+18.095%	40	527	+1,515.806%
2025-06-02	10.8000	10.8000	10.5000	10.5000	-14.286%	2	535	+1,808.190%
2025-05-29	12.2000	12.2500	12.2000	12.2500	-1.369%	6	534	+1,535.592%
2025-05-21	12.4200	12.4200	12.4200	12.4200	-4.093%	1	534	+1,513.205%
2025-05-15	12.9500	12.9500	12.9500	12.9500	0.000%	1	535	+1,447.181%
2025-05-13	12.1000	12.9500	12.0000	12.9500	+15.936%	14	536	+1,447.181%
2025-05-12	11.2000	11.2500	10.7400	11.1700	+46.204%	8	544	+1,693.733%
2025-05-06	7.6200	7.6400	7.6200	7.6400	+3.946%	3	544	+2,522.513%
2025-05-01	7.5000	7.5000	7.3500	7.3500	+13.077%	12	543	+2,625.986%
2025-04-28	6.5000	6.5000	6.5000	6.5000	-6.743%	75	541	+2,982.462%
2025-04-24	6.9700	6.9700	6.9700	6.9700	+60.230%	5	471	+2,774.605%
2025-04-21	4.5400	4.5400	4.3500	4.3500	-41.611%	7	471	+4,505.977%
2025-04-09	7.4500	7.4500	7.4500	7.4500	+33.993%	1	469	+2,589.396%
2025-04-08	5.5600	5.5600	5.5600	5.5600	+4.315%	1	469	+3,503.597%
2025-04-07	5.3300	5.3300	5.3300	5.3300	+16.630%	20	469	+3,659.099%
2025-04-04	4.2600	4.7500	4.2600	4.5700	-26.880%	32	469	+4,284.245%
2025-04-03	6.6700	6.6700	6.2400	6.2500	-20.886%	20	471	+3,105.760%
2025-04-01	7.9000	7.9000	7.9000	7.9000	+1.935%	1	463	+2,436.203%
2025-03-31	7.6500	7.7500	7.6500	7.7500	-16.667%	101	464	+2,485.290%
2025-03-28	9.3000	9.3000	9.3000	9.3000	+0.541%	2	515	+2,054.409%
2025-03-11	9.2500	9.2500	9.2500	9.2500	-8.234%	1	515	+2,066.054%
2025-03-10	11.2000	11.2000	10.0800	10.0800	-0.690%	2	514	+1,887.698%
2025-03-04	10.1500	10.1500	10.1500	10.1500	-9.050%	66	514	+1,873.990%
2025-03-03	11.4000	11.4000	11.1600	11.1600	+11.266%	51	514	+1,695.341%
2025-02-28	10.1200	10.2100	10.0300	10.0300	-4.476%	44	529	+1,897.607%
2025-02-27	12.3500	12.3500	10.5000	10.5000	-14.980%	5	511	+1,808.190%
2025-02-26	12.3500	12.3500	12.3500	12.3500	-2.372%	15	512	+1,522.348%
2025-02-25	12.4500	12.6500	12.4500	12.6500	-15.385%	7	497	+1,483.874%
2025-02-24	15.6000	15.6000	14.9000	14.9500	-12.059%	15	490	+1,240.201%
2025-02-20	17.5600	17.9500	17.0000	17.0000	+21.689%	32	488	+1,078.588%
2025-02-11	13.9900	13.9900	13.9700	13.9700	+1.452%	20	507	+1,334.216%
2025-02-07	14.1500	14.1500	13.5000	13.7700	+8.170%	32	496	+1,355.047%
2025-02-06	13.0400	13.9000	12.7300	12.7300	-2.452%	162	495	+1,473.920%
2025-02-03	13.0500	13.0500	13.0500	13.0500	-10.000%	5	477	+1,435.326%
2025-01-31	14.0000	14.5500	13.8800	14.5000	+9.848%	148	477	+1,281.793%
2025-01-30	12.1800	13.8500	11.4000	13.2000	+26.074%	89	421	+1,417.879%
2025-01-29	10.2500	10.4700	10.2500	10.4700	+1.650%	10	495	+1,813.658%
2025-01-28	10.3000	10.3000	10.3000	10.3000	+1.980%	5	500	+1,845.243%
2025-01-27	10.0000	10.1000	10.0000	10.1000	-16.872%	10	505	+1,883.762%
2025-01-24	13.4200	13.4200	12.1200	12.1500	-6.394%	268	505	+1,549.053%
2025-01-23	13.1500	13.4500	12.4500	12.9800	-14.773%	32	533	+1,443.606%
2025-01-22	14.8500	15.2600	14.2500	15.2300	+12.068%	48	532	+1,215.561%
2025-01-17	12.9000	13.5900	12.9000	13.5900	+3.582%	180	563	+1,374.319%
2025-01-16	12.8500	13.1200	12.8500	13.1200	+16.622%	14	563	+1,427.134%
2025-01-15	11.2500	11.2500	11.2500	11.2500	+10.294%	5	565	+1,680.978%
2025-01-14	10.2000	10.2000	10.2000	10.2000	+0.990%	10	570	+1,864.314%
2025-01-13	10.1000	10.1000	10.1000	10.1000	-7.339%	10	569	+1,883.762%
2025-01-10	10.9000	10.9000	10.9000	10.9000	-14.308%	10	559	+1,738.165%
2025-01-06	12.8000	13.2400	12.6000	12.7200	+22.899%	11	559	+1,475.157%
2025-01-03	10.3500	10.3500	10.3500	10.3500	+10.695%	20	565	+1,835.845%
2025-01-02	9.9000	9.9000	9.3500	9.3500	-1.579%	11	565	+2,042.888%
2024-12-31	9.5000	9.5000	9.5000	9.5000	-9.091%	4	568	+2,009.053%
2024-12-26	10.4500	10.4500	10.4500	10.4500	+3.363%	2	568	+1,817.321%
2024-12-24	10.1100	10.1100	10.1100	10.1100	-0.296%	1	567	+1,881.800%
2024-12-23	10.0000	10.2500	10.0000	10.1400	+0.896%	42	567	+1,875.937%
2024-12-20	10.0000	10.0500	10.0000	10.0500	+5.236%	40	546	+1,893.632%
2024-12-19	10.1300	10.1300	9.5000	9.5500	+3.243%	44	526	+1,998.010%
2024-12-18	12.3100	13.4500	9.2500	9.2500	-26.704%	9	530	+2,066.054%
2024-12-17	11.6700	12.6200	11.6700	12.6200	+7.404%	20	527	+1,487.639%
2024-12-16	11.7500	11.7500	11.7500	11.7500	+4.911%	1	526	+1,605.191%
2024-12-12	11.2000	11.2000	11.2000	11.2000	-8.943%	2	526	+1,688.929%
2024-12-11	11.0000	12.3000	10.9500	12.3000	+17.703%	10	524	+1,528.943%
2024-12-10	10.4500	10.4500	10.4500	10.4500	-12.917%	1	523	+1,817.321%
2024-12-09	11.0500	12.0000	10.9800	12.0000	+8.794%	243	522	+1,569.667%
2024-12-06	10.4600	11.0300	10.4600	11.0300	+5.956%	60	435	+1,716.500%
2024-12-05	10.4700	12.3400	10.3900	10.4100	-16.720%	229	465	+1,824.688%
2024-12-03	12.5000	12.5000	12.5000	12.5000	+13.122%	1	398	+1,502.880%
2024-11-29	10.8000	11.0500	10.8000	11.0500	+16.316%	8	398	+1,713.213%
2024-11-22	9.5000	9.5000	9.5000	9.5000	+14.458%	20	398	+2,009.053%
2024-11-20	8.6000	8.6000	8.3000	8.3000	-7.778%	102	398	+2,313.976%
2024-11-19	8.6000	9.0000	8.5000	9.0000	+2.623%	19	336	+2,126.222%
2024-11-15	8.7700	8.7700	8.7700	8.7700	-22.389%	10	335	+2,184.607%
2024-11-12	11.5000	11.5000	11.1500	11.3000	-1.310%	12	330	+1,673.097%
2024-11-11	11.0500	11.4500	11.0500	11.4500	+7.512%	60	328	+1,649.869%
2024-10-31	10.8000	10.8000	10.6500	10.6500	-16.471%	12	308	+1,781.315%
2024-10-29	12.7500	12.7500	12.7500	12.7500	+5.372%	1	296	+1,471.451%
2024-10-24	12.1000	12.1000	12.1000	12.1000	+16.795%	2	296	+1,555.868%
2024-10-23	10.5500	10.5500	10.3600	10.3600	-2.448%	8	296	+1,833.977%
2024-10-21	10.6200	10.6200	10.6200	10.6200	-1.209%	10	288	+1,786.629%
2024-10-18	10.7500	10.7500	10.7200	10.7500	0.000%	78	298	+1,763.814%