Dark

LRCX20261218C110
LRCX Dec 18 2026 110.00 Call (LRCX261218C00110000)
option OPRA

Inactive

Sep 14, 2026

167.35-6.514%(-11.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	167.3500	167.3500	167.3500	167.3500	-6.514%	1	777	0.000%
2026-09-02	179.0100	179.0100	179.0100	179.0100	-9.348%	1	777	-6.514%
2026-08-21	197.4700	197.4700	197.4700	197.4700	-4.632%	1	777	-15.253%
2026-07-17	207.0600	207.0600	207.0600	207.0600	-7.666%	1	778	-19.178%
2026-06-04	224.3900	224.5000	224.0000	224.2500	-1.989%	195	778	-25.373%
2026-06-03	228.8000	228.8000	228.8000	228.8000	+5.681%	10	978	-26.858%
2026-05-29	216.5000	216.5000	216.5000	216.5000	+4.012%	1	968	-22.702%
2026-05-26	208.1500	208.1500	208.1500	208.1500	+37.574%	1	968	-19.601%
2026-04-30	151.3000	151.3000	151.3000	151.3000	+4.648%	2	968	+10.608%
2026-04-09	144.5800	144.5800	144.5800	144.5800	+8.633%	1	968	+15.749%
2026-02-26	133.0900	133.0900	133.0900	133.0900	-3.558%	1	967	+25.742%
2026-02-23	138.0000	138.0000	138.0000	138.0000	+9.498%	2	967	+21.268%
2026-02-09	126.0200	126.0300	126.0200	126.0300	-9.818%	90	967	+32.786%
2026-02-02	139.7500	139.7500	139.7500	139.7500	+15.591%	1	998	+19.750%
2026-01-26	120.9000	120.9000	120.9000	120.9000	+3.537%	5	998	+38.420%
2026-01-23	116.7700	116.7700	116.7700	116.7700	-3.528%	1	1,000	+43.316%
2026-01-22	119.7400	121.0400	119.6800	121.0400	-5.805%	21	1,000	+38.260%
2026-01-21	122.9500	128.5000	122.9500	128.5000	+5.423%	21	1,021	+30.233%
2026-01-20	121.8900	121.8900	121.8900	121.8900	+2.904%	1	1,001	+37.296%
2026-01-13	118.4500	118.4500	118.4500	118.4500	+1.849%	1	1,002	+41.283%
2026-01-09	112.5000	116.3000	112.5000	116.3000	+15.664%	3	1,002	+43.895%
2026-01-07	100.5500	100.5500	100.5500	100.5500	+39.886%	1	1,001	+66.435%
2025-12-19	72.0200	72.0200	71.8800	71.8800	+7.124%	202	1,002	+132.819%
2025-12-18	67.2000	67.2000	67.1000	67.1000	+0.993%	4	802	+149.404%
2025-12-15	66.7400	66.9800	66.4400	66.4400	+4.187%	12	802	+151.881%
2025-12-12	63.7700	63.7700	63.7700	63.7700	-1.696%	12	803	+162.427%
2025-12-09	64.7800	64.8700	64.7600	64.8700	+0.871%	6	791	+157.977%
2025-12-08	65.0800	65.1000	63.8500	64.3100	+2.486%	68	791	+160.224%
2025-12-05	61.0400	62.7500	61.0400	62.7500	+5.374%	2	791	+166.693%
2025-12-04	60.1900	60.1900	59.3900	59.5500	-3.202%	42	791	+181.024%
2025-12-03	59.0500	61.5200	59.0500	61.5200	+6.344%	14	790	+172.025%
2025-12-01	59.0500	59.0500	56.4500	57.8500	-3.664%	62	790	+189.283%
2025-11-26	60.0500	60.0500	60.0500	60.0500	+7.636%	2	788	+178.684%
2025-11-25	54.9000	55.8500	50.5500	55.7900	-0.959%	73	788	+199.964%
2025-11-24	51.3700	57.9900	51.3700	56.3300	+20.492%	68	817	+197.089%
2025-11-21	47.9500	47.9500	46.7500	46.7500	-19.397%	17	784	+257.968%
2025-11-13	58.0000	58.0000	58.0000	58.0000	-15.081%	1	767	+188.534%
2025-11-10	68.3000	68.3000	68.3000	68.3000	+11.147%	3	768	+145.022%
2025-11-04	61.5500	61.5500	61.4500	61.4500	+1.403%	2	770	+172.335%
2025-10-31	63.3200	63.3200	60.6000	60.6000	-3.472%	202	770	+176.155%
2025-10-29	61.4900	62.7800	61.4900	62.7800	+22.474%	2	859	+166.566%
2025-10-23	52.0500	52.0500	51.2600	51.2600	+6.792%	2	859	+226.473%
2025-10-16	48.0000	48.0000	48.0000	48.0000	+20.301%	200	858	+248.646%
2025-10-10	40.6100	40.6100	39.9000	39.9000	-20.072%	5	658	+319.424%
2025-10-03	50.0000	50.0000	49.9200	49.9200	+2.190%	4	661	+235.236%
2025-10-02	48.8500	48.8500	48.8500	48.8500	+7.789%	1	664	+242.579%
2025-10-01	45.3200	45.3200	45.3200	45.3200	+21.176%	2	665	+269.263%
2025-09-29	37.4000	37.4000	37.4000	37.4000	-0.927%	4	665	+347.460%
2025-09-22	36.0500	37.7500	36.0500	37.7500	+12.956%	3	669	+343.311%
2025-09-19	33.4200	33.4200	33.4200	33.4200	-1.445%	10	670	+400.748%
2025-09-18	33.9100	33.9100	33.9100	33.9100	+16.130%	10	680	+393.512%
2025-09-17	29.2000	29.2000	29.2000	29.2000	+7.392%	20	690	+473.116%
2025-09-16	27.1900	27.1900	27.1900	27.1900	+5.388%	1	710	+515.484%
2025-09-15	26.0600	26.0600	25.8000	25.8000	+6.612%	2	711	+548.643%
2025-09-11	24.4600	24.4600	24.1900	24.2000	+34.444%	9	711	+591.529%
2025-09-10	17.6300	18.0000	17.6300	18.0000	+26.761%	92	713	+829.722%
2025-08-29	14.2000	14.2000	14.2000	14.2000	-9.033%	1	622	+1,078.521%
2025-08-22	15.6100	15.6100	15.6100	15.6100	+2.428%	10	622	+972.069%
2025-08-20	15.2400	15.2400	15.2400	15.2400	+3.462%	10	622	+998.097%
2025-08-15	14.7300	14.7300	14.7300	14.7300	-21.146%	1	632	+1,036.117%
2025-08-13	18.6800	18.6800	18.6800	18.6800	+6.439%	1	631	+795.878%
2025-08-12	17.3300	17.5500	17.3300	17.5500	+6.947%	3	630	+853.561%
2025-08-11	16.4000	16.4100	16.4000	16.4100	+27.704%	2	630	+919.805%
2025-08-05	12.8500	12.8500	12.8500	12.8500	+11.739%	2	630	+1,202.335%
2025-07-31	11.5000	11.5000	11.5000	11.5000	-17.266%	2	630	+1,355.217%
2025-07-22	14.5000	14.5000	13.9000	13.9000	-17.213%	6	630	+1,103.957%
2025-07-21	16.7900	16.7900	16.7900	16.7900	+3.642%	10	630	+896.724%
2025-07-18	16.2000	16.2000	16.2000	16.2000	+2.208%	2	630	+933.025%
2025-07-17	15.8500	15.8500	15.8500	15.8500	-5.090%	2	630	+955.836%
2025-07-11	16.7000	16.7000	16.7000	16.7000	+4.050%	20	630	+902.096%
2025-07-09	16.5300	16.5300	15.6500	16.0500	+1.582%	8	650	+942.679%
2025-07-08	15.8500	15.8500	15.8000	15.8000	+2.464%	12	651	+959.177%
2025-07-02	15.4200	15.4200	15.4200	15.4200	+10.143%	1	646	+985.279%
2025-07-01	14.0000	14.0000	14.0000	14.0000	-6.977%	5	645	+1,095.357%
2025-06-30	14.8000	15.0500	14.8000	15.0500	-1.376%	3	645	+1,011.960%
2025-06-27	15.3000	15.3000	15.2600	15.2600	+4.880%	20	645	+996.658%
2025-06-26	14.6600	14.6600	14.5500	14.5500	+16.214%	29	635	+1,050.172%
2025-06-12	12.5200	12.5200	12.5200	12.5200	+1.131%	3	635	+1,236.661%
2025-06-11	12.3800	12.3800	12.3800	12.3800	+1.309%	1	638	+1,251.777%
2025-06-10	12.2200	12.2200	12.2200	12.2200	+51.801%	1	638	+1,269.476%
2025-06-04	8.0500	8.0500	8.0500	8.0500	-3.593%	3	637	+1,978.882%
2025-05-12	8.3500	8.3500	8.3500	8.3500	+21.898%	1	637	+1,904.192%
2025-05-08	6.8500	6.8500	6.8500	6.8500	+22.321%	1	638	+2,343.066%
2025-05-06	5.6100	5.6100	5.6000	5.6000	+9.804%	9	638	+2,888.393%
2025-04-25	5.1000	5.1000	5.1000	5.1000	+16.705%	2	647	+3,181.373%
2025-04-23	4.3700	4.3700	4.3700	4.3700	+43.279%	41	646	+3,729.519%
2025-04-21	3.0500	3.0500	2.9100	3.0500	-35.518%	3	646	+5,386.885%
2025-04-10	4.7300	4.7300	4.7300	4.7300	-10.417%	1	645	+3,438.055%
2025-04-09	5.2800	5.2800	5.2800	5.2800	+27.229%	1	645	+3,069.508%
2025-04-08	4.0000	4.1500	4.0000	4.1500	+48.746%	2	644	+3,932.530%
2025-04-07	2.7200	2.9300	2.5800	2.7900	-20.286%	100	642	+5,898.208%
2025-04-04	3.6200	3.6200	3.5000	3.5000	-43.089%	10	642	+4,681.429%
2025-04-01	6.1500	6.1500	6.1500	6.1500	-11.255%	2	645	+2,621.138%
2025-03-27	6.9300	6.9300	6.9300	6.9300	-5.714%	76	645	+2,314.863%
2025-03-26	7.5000	7.5000	7.3500	7.3500	-9.259%	3	660	+2,176.871%
2025-03-18	8.1000	8.1000	8.1000	8.1000	-2.994%	5	661	+1,966.049%
2025-03-12	8.3500	8.3500	8.3500	8.3500	+12.838%	3	656	+1,904.192%
2025-03-11	7.4000	7.4000	7.4000	7.4000	-13.450%	1	656	+2,161.486%
2025-03-06	8.5500	8.5500	8.5500	8.5500	+6.875%	4	656	+1,857.310%
2025-03-05	8.0000	8.0000	8.0000	8.0000	+8.844%	4	656	+1,991.875%
2025-03-04	7.3500	7.3500	7.3500	7.3500	-6.369%	66	660	+2,176.871%
2025-02-28	7.8500	7.8500	7.8500	7.8500	-30.222%	14	594	+2,031.847%
2025-02-24	11.4000	11.4000	11.2500	11.2500	-21.274%	2	594	+1,387.556%
2025-02-20	14.2900	14.2900	14.2900	14.2900	+37.404%	1	594	+1,071.099%
2025-02-13	10.4000	10.4000	10.4000	10.4000	+5.584%	2	595	+1,509.135%
2025-02-12	10.5000	10.5000	9.8500	9.8500	-9.133%	13	595	+1,598.985%
2025-01-31	11.0000	11.0000	10.8400	10.8400	+11.753%	4	602	+1,443.819%
2025-01-30	9.6800	9.7000	9.6000	9.7000	+22.785%	9	600	+1,625.258%
2025-01-27	8.6500	9.1900	7.9000	7.9000	-35.246%	4	600	+2,018.354%
2025-01-22	12.2000	12.2000	12.2000	12.2000	+18.793%	5	601	+1,271.721%
2025-01-17	10.2700	10.2700	10.2700	10.2700	-8.711%	2	602	+1,529.503%
2025-01-16	11.2500	11.2500	11.2500	11.2500	+1.169%	1	602	+1,387.556%
2025-01-07	10.7200	11.1200	10.7200	11.1200	+15.114%	2	603	+1,404.946%
2025-01-06	9.6000	9.6600	9.1800	9.6600	+16.808%	25	605	+1,632.402%
2024-12-26	7.9800	8.2700	7.9700	8.2700	-0.241%	90	620	+1,923.579%
2024-12-24	8.2900	8.2900	8.2900	8.2900	+0.121%	10	720	+1,918.697%
2024-12-23	7.8700	8.6000	7.8500	8.2800	-16.364%	266	720	+1,921.135%
2024-12-20	7.2000	9.9000	6.6500	9.9000	+23.750%	191	666	+1,590.404%
2024-12-19	8.0000	8.0000	8.0000	8.0000	-18.864%	1	659	+1,991.875%
2024-12-16	9.7000	9.8600	9.7000	9.8600	+11.412%	4	658	+1,597.262%
2024-12-12	8.8500	8.8500	8.8500	8.8500	-2.747%	2	658	+1,790.960%
2024-12-11	9.2500	9.2800	9.1000	9.1000	+21.333%	3	658	+1,739.011%
2024-11-25	7.3000	7.5000	7.1700	7.5000	+0.942%	5	658	+2,131.333%
2024-11-22	7.5000	7.5000	7.2500	7.4300	-7.125%	24	658	+2,152.355%
2024-11-21	7.9000	8.0000	7.9000	8.0000	+12.518%	10	652	+1,991.875%
2024-11-18	7.1300	7.1300	6.9500	7.1100	+1.571%	6	648	+2,253.727%
2024-11-15	7.7700	7.7700	7.0000	7.0000	-24.324%	404	648	+2,290.714%
2024-11-06	9.2500	9.2500	9.2500	9.2500	-9.314%	1	650	+1,709.189%
2024-11-01	10.2000	10.2000	10.2000	10.2000	+2.000%	10	650	+1,540.686%
2024-10-25	11.0000	11.0000	10.0000	10.0000	+11.111%	12	645	+1,573.500%
2024-10-24	9.0000	9.0000	9.0000	9.0000	+8.827%	50	645	+1,759.444%
2024-10-21	8.1500	8.2700	8.1500	8.2700	-0.361%	2	645	+1,923.579%
2024-10-18	8.6000	8.7000	8.3000	8.3000	-7.778%	54	646	+1,916.265%
2024-10-17	9.4000	9.4000	9.0000	9.0000	-4.255%	5	635	+1,759.444%
2024-10-16	9.4000	9.4000	9.4000	9.4000	-5.051%	1	632	+1,680.319%
2024-10-15	10.3000	10.9800	9.9000	9.9000	-30.331%	4	631	+1,590.404%
2024-10-14	14.2000	14.2100	14.2000	14.2100	+10.584%	5	629	+1,077.692%
2024-10-11	13.0000	13.0000	12.8500	12.8500	+2.146%	62	629	+1,202.335%
2024-10-09	12.6000	12.6000	12.5800	12.5800	+4.833%	6	629	+1,230.286%
2024-10-03	12.0000	12.0000	11.9500	12.0000	0.000%	9	623	+1,294.583%