Dark

LRCX20261218C120
LRCX Dec 18 2026 120.00 Call (LRCX261218C00120000)
option OPRA

Inactive

Sep 16, 2026

154.36+4.241%(+6.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	154.3600	154.3600	154.3600	154.3600	+4.241%	1	713	0.000%
2026-09-15	148.0800	148.0800	148.0800	148.0800	-6.219%	2	713	+4.241%
2026-09-14	159.6000	159.6000	157.9000	157.9000	-1.925%	2	713	-2.242%
2026-09-03	161.0000	161.0000	161.0000	161.0000	-4.508%	1	713	-4.124%
2026-09-01	174.5000	174.5000	168.6000	168.6000	-7.312%	3	713	-8.446%
2026-08-31	181.9000	181.9000	181.9000	181.9000	-2.099%	1	713	-15.140%
2026-08-28	185.8000	185.8000	185.8000	185.8000	-1.641%	1	713	-16.921%
2026-08-19	188.9000	188.9000	188.9000	188.9000	-16.219%	1	713	-18.285%
2026-08-17	225.4700	225.4700	225.4700	225.4700	+44.904%	1	713	-31.539%
2026-07-29	155.6000	155.6000	155.6000	155.6000	-8.739%	1	714	-0.797%
2026-07-27	177.2500	177.2500	170.5000	170.5000	-21.309%	6	714	-9.466%
2026-06-02	216.6700	216.6700	216.6700	216.6700	+12.849%	10	714	-28.758%
2026-05-22	191.9600	192.0000	191.9600	192.0000	+13.549%	5	724	-19.604%
2026-05-12	169.4500	169.4500	169.0900	169.0900	-6.513%	4	729	-8.711%
2026-05-11	180.8700	180.8700	180.8700	180.8700	+0.960%	1	729	-14.657%
2026-05-06	179.1500	179.1500	179.1500	179.1500	+32.107%	4	724	-13.838%
2026-04-08	135.6100	135.6100	135.6100	135.6100	+28.833%	1	724	+13.826%
2026-03-05	105.2600	105.2600	105.2600	105.2600	-8.150%	1	724	+46.646%
2026-03-04	114.6000	114.6000	114.6000	114.6000	-7.952%	2	725	+34.695%
2026-02-26	124.5000	124.5000	124.5000	124.5000	-6.447%	1	723	+23.984%
2026-01-29	126.0600	134.2300	124.6000	133.0800	+21.734%	300	723	+15.990%
2026-01-26	106.5500	109.3200	106.5500	109.3200	-0.844%	100	840	+41.200%
2026-01-22	110.2500	110.2500	110.2500	110.2500	-8.544%	1	845	+40.009%
2026-01-21	113.5500	122.0800	113.5500	120.5500	+6.427%	1,501	846	+28.046%
2026-01-16	113.2700	113.2700	113.2700	113.2700	+6.657%	3	1,909	+36.276%
2026-01-13	106.2000	106.2000	106.2000	106.2000	+2.559%	30	1,909	+45.348%
2026-01-09	103.5500	103.5500	103.5500	103.5500	+11.668%	2	1,939	+49.068%
2026-01-08	92.7300	92.7300	92.7300	92.7300	+5.977%	1	1,941	+66.462%
2026-01-05	87.5000	87.5000	87.5000	87.5000	+13.269%	1	1,939	+76.411%
2026-01-02	76.0000	77.2500	73.4500	77.2500	+28.965%	1,734	1,939	+99.819%
2025-12-18	59.3900	59.9000	59.3700	59.9000	-1.723%	112	262	+157.696%
2025-12-11	60.9500	60.9500	60.9500	60.9500	+4.206%	2	161	+153.257%
2025-12-10	59.8000	59.8000	58.4900	58.4900	-1.846%	30	161	+163.908%
2025-12-09	58.1500	59.5900	58.1500	59.5900	+2.565%	2	154	+159.037%
2025-12-08	58.1100	58.1200	58.1000	58.1000	+3.991%	4	154	+165.680%
2025-12-05	55.0300	55.8700	55.0200	55.8700	+5.236%	6	153	+176.284%
2025-12-04	53.0000	53.1100	51.7200	53.0900	-3.209%	70	156	+190.752%
2025-12-03	54.7500	54.9200	54.7500	54.8500	+38.861%	22	183	+181.422%
2025-11-21	41.3200	41.3200	39.5000	39.5000	-20.984%	2	175	+290.785%
2025-11-14	52.0000	52.0000	49.9900	49.9900	-10.396%	2	173	+208.782%
2025-11-12	57.5000	57.5000	55.7900	55.7900	-10.233%	2	173	+176.680%
2025-11-10	62.1500	62.1500	62.1500	62.1500	+13.206%	2	173	+148.367%
2025-11-04	55.0000	55.0000	54.9000	54.9000	+46.478%	2	173	+181.166%
2025-10-22	37.4800	37.4800	37.4800	37.4800	-1.238%	1	174	+311.846%
2025-10-08	37.9500	37.9500	37.9500	37.9500	-12.295%	1	174	+306.746%
2025-10-03	43.2700	43.2700	43.2700	43.2700	+29.745%	2	173	+256.737%
2025-09-30	33.3500	33.3500	33.3500	33.3500	+5.538%	2	171	+362.849%
2025-09-23	32.1700	32.1700	31.6000	31.6000	+3.539%	12	173	+388.481%
2025-09-22	30.5200	30.5200	30.5200	30.5200	+7.959%	4	177	+405.767%
2025-09-19	28.2700	28.2700	28.2700	28.2700	-2.010%	4	177	+446.021%
2025-09-18	27.4400	28.8500	27.2000	28.8500	+29.955%	12	177	+435.043%
2025-09-16	22.2900	22.3100	22.2000	22.2000	+1.882%	21	186	+595.315%
2025-09-15	21.7900	21.7900	21.7900	21.7900	+7.393%	10	195	+608.398%
2025-09-12	20.4000	20.4000	20.2900	20.2900	+4.319%	3	205	+660.769%
2025-09-11	14.6500	19.4500	14.6500	19.4500	+48.928%	11	205	+693.625%
2025-09-08	13.0500	13.0600	13.0500	13.0600	+15.575%	6	204	+1,081.930%
2025-09-05	11.3000	11.3000	11.3000	11.3000	+24.587%	5	202	+1,266.018%
2025-09-02	8.9000	9.0700	8.9000	9.0700	-16.406%	23	207	+1,601.874%
2025-08-29	11.2000	11.2000	10.7000	10.8500	-14.229%	16	216	+1,322.673%
2025-08-28	12.5500	12.6500	12.5500	12.6500	+1.443%	36	216	+1,120.237%
2025-08-26	12.4700	12.4700	12.4700	12.4700	+11.339%	2	181	+1,137.851%
2025-08-25	11.2000	11.2000	11.2000	11.2000	-1.235%	1	181	+1,278.214%
2025-08-22	11.3400	11.3400	11.3400	11.3400	+9.565%	9	180	+1,261.199%
2025-08-21	10.5700	10.5700	10.3500	10.3500	-2.817%	39	171	+1,391.401%
2025-08-20	10.6500	10.6500	10.6500	10.6500	-4.911%	2	172	+1,349.390%
2025-08-19	11.2000	11.2000	11.2000	11.2000	+6.972%	12	172	+1,278.214%
2025-08-18	10.7700	10.7700	10.4700	10.4700	-5.845%	2	160	+1,374.308%
2025-08-15	11.1000	11.2800	11.1000	11.1200	-23.574%	20	161	+1,288.129%
2025-08-13	14.5500	14.5500	14.5500	14.5500	+6.672%	2	161	+960.893%
2025-08-12	13.6400	13.6400	13.6400	13.6400	+15.300%	2	159	+1,031.672%
2025-08-08	11.9000	11.9000	11.8300	11.8300	+9.537%	8	157	+1,204.818%
2025-08-07	10.8000	10.8000	10.8000	10.8000	+14.407%	20	149	+1,329.259%
2025-08-06	8.9000	9.4400	8.9000	9.4400	-9.231%	26	149	+1,535.169%
2025-08-04	10.2400	10.4000	10.2400	10.4000	+10.053%	6	151	+1,384.231%
2025-08-01	8.6900	9.4500	8.6900	9.4500	+15.951%	15	150	+1,533.439%
2025-07-31	8.9600	8.9600	8.1500	8.1500	-25.229%	27	150	+1,793.988%
2025-07-30	10.9000	10.9000	10.9000	10.9000	+5.928%	3	131	+1,316.147%
2025-07-23	10.2900	10.2900	10.2900	10.2900	-19.922%	3	131	+1,400.097%
2025-07-11	12.6500	12.8500	12.6500	12.8500	+0.469%	13	131	+1,101.245%
2025-07-10	12.7900	12.7900	12.7900	12.7900	+3.563%	5	131	+1,106.880%
2025-07-09	12.8000	12.8000	12.3500	12.3500	+8.049%	4	131	+1,149.879%
2025-06-26	11.4300	11.4300	11.4300	11.4300	+20.316%	22	133	+1,250.481%
2025-06-23	9.5000	9.5000	9.5000	9.5000	+11.111%	3	122	+1,524.842%
2025-06-20	8.5500	8.5500	8.5500	8.5500	-12.755%	4	122	+1,705.380%
2025-06-16	9.8000	9.8000	9.8000	9.8000	+2.083%	2	122	+1,475.102%
2025-06-11	9.6000	9.6000	9.6000	9.6000	+14.286%	2	122	+1,507.917%
2025-06-09	8.3000	8.4000	8.3000	8.4000	+21.739%	3	124	+1,737.619%
2025-05-20	6.9000	6.9000	6.9000	6.9000	-7.383%	2	122	+2,137.101%
2025-05-13	7.3200	7.4500	7.3200	7.4500	+79.518%	11	122	+1,971.946%
2025-05-06	4.1500	4.1500	4.1500	4.1500	+75.847%	2	122	+3,619.518%
2025-04-17	2.6900	2.6900	2.3600	2.3600	-5.600%	14	114	+6,440.678%
2025-04-10	2.5000	2.5000	2.5000	2.5000	-18.033%	2	114	+6,074.400%
2025-04-09	3.0500	3.0500	3.0500	3.0500	-50.965%	2	114	+4,960.984%
2025-02-28	6.1300	6.2200	6.1300	6.2200	-11.143%	42	114	+2,381.672%
2025-02-27	7.3000	7.3500	7.0000	7.0000	-6.667%	62	113	+2,105.143%
2025-02-25	7.5000	7.5000	7.5000	7.5000	-25.000%	10	139	+1,958.133%
2025-02-21	10.4500	10.4500	10.0000	10.0000	+23.305%	4	139	+1,443.600%
2025-01-17	8.1100	8.1100	8.1100	8.1100	-1.697%	40	119	+1,803.329%
2025-01-16	8.2500	8.2500	8.2500	8.2500	+10.000%	10	119	+1,771.030%
2025-01-08	7.5000	7.5000	7.5000	7.5000	-2.471%	10	119	+1,958.133%
2025-01-06	7.6900	7.6900	7.6900	7.6900	+32.586%	4	119	+1,907.282%
2025-01-02	5.8000	5.8000	5.8000	5.8000	-37.968%	1	119	+2,561.379%
2024-10-08	9.3500	9.3500	9.3500	9.3500	0.000%	10	120	+1,550.909%