Dark

LRCX20261218C108
LRCX Dec 18 2026 108.00 Call (LRCX261218C00108000)
option OPRA

EOD

Aug 13, 2026

233.15+6.194%(+13.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	228.5100	233.1500	228.0000	233.1500	+6.194%	5	539	0.000%
2026-08-12	221.3500	222.5500	219.0500	219.5500	+7.019%	8	539	+6.194%
2026-08-11	206.1500	207.8500	203.2000	205.1500	+0.049%	5	545	+13.649%
2026-08-07	204.0000	205.0500	204.0000	205.0500	-1.725%	2	550	+13.704%
2026-08-05	204.0000	208.6500	204.0000	208.6500	+4.039%	4	551	+11.742%
2026-07-24	210.0000	210.6500	200.5500	200.5500	-15.269%	4	555	+16.255%
2026-07-15	238.1500	238.1500	236.6900	236.6900	-15.483%	9	559	-1.496%
2026-07-01	278.0000	280.0500	278.0000	280.0500	+5.144%	6	561	-16.747%
2026-06-23	266.3500	266.3500	266.3500	266.3500	-9.142%	1	567	-12.465%
2026-06-22	291.9500	293.1500	291.1500	293.1500	+0.034%	9	567	-20.467%
2026-06-18	291.0500	293.0500	291.0500	293.0500	+22.079%	2	574	-20.440%
2026-06-03	233.7500	240.0500	233.7500	240.0500	+6.193%	45	574	-2.874%
2026-06-02	224.7000	226.1000	224.7000	226.0500	+82.888%	25	574	+3.141%
2026-01-26	123.3000	123.6000	123.3000	123.6000	+1.812%	2	574	+88.633%
2026-01-15	121.4000	121.4000	121.4000	121.4000	+4.134%	3	574	+92.051%
2026-01-09	116.5800	116.5800	116.5800	116.5800	+10.649%	4	576	+99.991%
2026-01-06	105.3600	105.3600	105.3600	105.3600	+26.029%	1	576	+121.289%
2026-01-02	83.6000	83.6000	83.6000	83.6000	+7.248%	1	577	+178.888%
2025-12-23	77.9500	77.9500	77.9500	77.9500	+0.581%	1	578	+199.102%
2025-12-22	77.0500	77.5500	77.0500	77.5000	+13.686%	5	578	+200.839%
2025-12-18	68.1700	68.1700	68.1700	68.1700	+1.323%	7	578	+242.013%
2025-12-10	67.5400	68.1700	67.2800	67.2800	+1.524%	4	585	+246.537%
2025-12-09	66.0100	66.2700	65.9900	66.2700	+4.280%	6	585	+251.818%
2025-12-05	64.1500	64.1700	63.5500	63.5500	+3.721%	36	587	+266.876%
2025-12-04	61.0700	61.2700	61.0700	61.2700	-2.359%	28	571	+280.529%
2025-12-03	61.8500	62.8300	61.8500	62.7500	+5.997%	6	575	+271.554%
2025-12-01	60.2000	60.3400	57.8000	59.2000	+3.769%	62	577	+293.834%
2025-11-25	55.9800	57.0700	51.8700	57.0500	-1.006%	73	597	+308.677%
2025-11-24	52.5700	59.2000	52.5700	57.6300	-12.748%	65	626	+304.564%
2025-11-06	68.4000	68.4000	66.0000	66.0500	-5.643%	14	600	+252.990%
2025-11-05	70.0000	70.0000	70.0000	70.0000	+6.789%	7	603	+233.071%
2025-11-03	63.9500	65.5500	63.9500	65.5500	+34.434%	19	603	+255.683%
2025-10-21	48.7600	48.7600	48.7600	48.7600	+0.123%	1	603	+378.158%
2025-10-17	48.1500	48.7000	48.1500	48.7000	-2.891%	2	603	+378.747%
2025-10-15	49.6000	50.1500	49.0500	50.1500	+25.375%	6	602	+364.905%
2025-09-23	40.0000	40.0000	40.0000	40.0000	+39.276%	1	602	+482.875%
2025-09-16	28.5000	28.7200	28.5000	28.7200	+9.493%	2	603	+711.804%
2025-09-12	26.2300	26.2300	26.2300	26.2300	+73.135%	1	604	+788.868%
2025-08-18	15.1500	15.1500	15.1500	15.1500	-2.885%	1	604	+1,438.944%
2025-08-15	15.6000	15.6000	15.6000	15.6000	-20.205%	5	604	+1,394.551%
2025-08-13	19.4500	19.5500	19.4500	19.5500	+15.680%	2	609	+1,092.583%
2025-08-11	17.0000	17.0000	16.9000	16.9000	+13.881%	2	609	+1,279.586%
2025-08-05	14.8400	14.8400	14.8400	14.8400	+6.380%	1	610	+1,471.092%
2025-08-04	14.0000	14.0000	13.9500	13.9500	-21.008%	11	609	+1,571.326%
2025-07-21	17.6600	17.6600	17.6600	17.6600	+17.733%	10	609	+1,220.215%
2025-07-16	14.2100	15.0000	14.2100	15.0000	-13.445%	2	609	+1,454.333%
2025-07-15	17.3300	17.3300	17.3300	17.3300	+6.515%	1	609	+1,245.355%
2025-07-14	16.2700	16.2700	16.2700	16.2700	-7.029%	5	609	+1,333.006%
2025-07-11	17.5000	17.5000	17.5000	17.5000	+3.550%	1	609	+1,232.286%
2025-07-09	16.4000	16.9000	16.3500	16.9000	+1.807%	8	610	+1,279.586%
2025-07-08	16.6500	16.6500	16.6000	16.6000	+6.752%	9	609	+1,304.518%
2025-06-30	15.8000	15.8000	15.5500	15.5500	-2.201%	9	609	+1,399.357%
2025-06-27	15.9500	15.9500	15.9000	15.9000	+3.583%	3	609	+1,366.352%
2025-06-26	15.4000	15.5500	15.3500	15.3500	+1.656%	11	609	+1,418.893%
2025-06-25	15.0500	15.1000	15.0500	15.1000	+17.327%	5	612	+1,444.040%
2025-06-12	12.8700	12.8700	12.8700	12.8700	+3.790%	4	612	+1,711.577%
2025-06-11	12.4000	12.4000	12.4000	12.4000	+8.297%	2	608	+1,780.242%
2025-06-09	11.4500	11.4500	11.4500	11.4500	+25.824%	2	608	+1,936.245%
2025-06-03	9.1000	9.1000	9.1000	9.1000	-8.081%	4	608	+2,462.088%
2025-05-16	9.9000	9.9000	9.9000	9.9000	+73.684%	2	606	+2,255.051%
2025-05-01	5.7000	5.7000	5.7000	5.7000	+58.333%	10	605	+3,990.351%
2025-04-22	3.6000	3.6000	3.6000	3.6000	+7.463%	8	605	+6,376.389%
2025-04-21	3.3500	3.3500	3.3500	3.3500	-14.103%	3	597	+6,859.701%
2025-04-16	3.9000	3.9000	3.9000	3.9000	-21.212%	2	597	+5,878.205%
2025-04-15	5.3500	5.3500	4.9500	4.9500	+23.750%	15	597	+4,610.101%
2025-04-09	4.3000	4.3000	4.0000	4.0000	+12.676%	3	597	+5,728.750%
2025-04-04	3.8500	3.8500	3.5500	3.5500	-23.656%	12	595	+6,467.606%
2025-04-03	4.6500	4.6500	4.6500	4.6500	-28.462%	1	595	+4,913.978%
2025-03-31	6.5000	6.5000	6.5000	6.5000	-24.855%	1	594	+3,486.923%
2025-03-20	8.6500	8.6500	8.6500	8.6500	+4.217%	1	593	+2,595.376%
2025-03-10	8.3500	8.3500	8.3000	8.3000	-16.162%	2	593	+2,709.036%
2025-02-05	9.8500	9.9000	9.8500	9.9000	-3.415%	2	593	+2,255.051%
2025-02-04	10.2500	10.2500	10.2500	10.2500	+36.667%	2	593	+2,174.634%
2024-12-31	7.5000	7.5000	7.5000	7.5000	-1.961%	1	592	+3,008.667%
2024-12-30	7.8000	7.8000	7.6500	7.6500	-4.375%	2	592	+2,947.712%
2024-12-19	8.0000	8.0000	8.0000	8.0000	+5.263%	1	592	+2,814.375%
2024-11-27	7.6000	7.6000	7.6000	7.6000	-3.797%	5	591	+2,967.763%
2024-11-26	7.9000	7.9000	7.9000	7.9000	0.000%	3	591	+2,851.266%
2024-11-25	7.9000	7.9000	7.9000	7.9000	+1.282%	1	591	+2,851.266%
2024-11-22	7.7000	7.9000	7.7000	7.8000	-6.587%	970	591	+2,889.103%
2024-11-21	9.0000	9.0000	8.3500	8.3500	+19.286%	2	170	+2,692.216%
2024-11-19	7.9500	7.9500	7.0000	7.0000	-3.448%	3	169	+3,230.714%
2024-11-18	7.4500	7.4500	7.2500	7.2500	-21.959%	9	169	+3,115.862%
2024-11-11	9.2900	9.2900	9.2900	9.2900	-6.162%	1	164	+2,409.688%
2024-10-31	9.9000	9.9000	9.9000	9.9000	+6.452%	1	164	+2,255.051%
2024-10-28	9.3000	9.3000	9.3000	9.3000	-17.333%	1	163	+2,406.989%
2024-10-15	11.2500	11.2500	11.2500	11.2500	-5.858%	1	162	+1,972.444%
2024-10-07	11.9500	11.9500	11.9500	11.9500	0.000%	1	161	+1,851.046%