Dark

LRCX20261218C130
LRCX Dec 18 2026 130.00 Call (LRCX261218C00130000)
option OPRA

Inactive

Sep 17, 2026

138.81-1.469%(-2.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	138.8100	138.8100	138.8100	138.8100	-1.469%	5	539	0.000%
2026-09-15	140.8800	140.8800	140.8800	140.8800	-4.939%	1	534	-1.469%
2026-09-14	148.2000	148.2000	148.2000	148.2000	-29.790%	5	535	-6.336%
2026-08-17	211.0800	211.0800	211.0800	211.0800	+15.376%	1	540	-34.238%
2026-07-30	182.9500	182.9500	182.9500	182.9500	-40.732%	1	539	-24.127%
2026-06-30	308.6800	308.6800	308.6800	308.6800	+49.685%	1	540	-55.031%
2026-06-09	206.2200	206.2200	206.2200	206.2200	+12.738%	1	542	-32.688%
2026-05-22	182.9300	182.9300	182.9200	182.9200	+54.768%	5	542	-24.114%
2026-02-13	118.1900	118.1900	118.1900	118.1900	+2.152%	11	531	+17.446%
2026-01-27	115.7000	115.7000	115.7000	115.7000	+12.527%	1	531	+19.974%
2026-01-22	102.9000	102.9000	102.8200	102.8200	-9.752%	2	532	+35.003%
2026-01-21	104.4000	113.9300	104.4000	113.9300	+6.060%	605	531	+21.838%
2026-01-16	108.0000	108.0000	105.2500	107.4200	-0.408%	53	942	+29.222%
2026-01-15	107.7300	107.8600	107.7300	107.8600	+8.785%	3	942	+28.695%
2026-01-13	98.5000	99.1500	98.5000	99.1500	+13.966%	110	942	+40.000%
2026-01-08	85.8000	87.0000	85.8000	87.0000	+0.987%	60	987	+59.552%
2026-01-07	86.1500	86.1500	86.1500	86.1500	+8.734%	50	927	+61.126%
2026-01-05	79.4000	79.4000	79.2300	79.2300	+14.296%	23	954	+75.199%
2026-01-02	66.7000	69.3200	65.7500	69.3200	+9.424%	752	953	+100.245%
2025-12-29	63.3500	63.3500	63.3500	63.3500	+2.841%	1	320	+119.116%
2025-12-22	60.3000	61.6000	60.2900	61.6000	+2.838%	10	320	+125.341%
2025-12-19	59.9000	59.9000	59.9000	59.9000	+31.015%	2	317	+131.736%
2025-12-17	45.7200	45.7200	45.7200	45.7200	-10.406%	1	315	+203.609%
2025-12-12	51.1200	51.1200	51.0300	51.0300	-6.795%	4	314	+172.016%
2025-12-11	53.0200	54.7500	53.0200	54.7500	+3.243%	54	314	+153.534%
2025-12-10	53.0900	53.1000	53.0100	53.0300	-1.063%	42	296	+161.757%
2025-12-09	51.4100	53.6000	51.4100	53.6000	+5.077%	66	283	+158.974%
2025-12-08	52.5500	52.5500	50.8700	51.0100	+4.272%	4	265	+172.123%
2025-12-05	48.9200	49.6700	48.8800	48.9200	+3.622%	68	265	+183.749%
2025-12-04	46.7800	47.3000	46.7800	47.2100	-1.027%	55	244	+194.027%
2025-11-26	46.1300	47.7000	46.1300	47.7000	+8.409%	7	233	+191.006%
2025-11-25	44.0000	44.0000	44.0000	44.0000	-14.314%	1	233	+215.477%
2025-11-12	51.3000	51.3500	51.3000	51.3500	-1.022%	4	234	+170.321%
2025-11-06	50.3500	51.8800	50.3500	51.8800	+29.700%	2	232	+167.560%
2025-10-23	39.4000	40.0000	39.4000	40.0000	+17.820%	3	232	+247.025%
2025-10-22	33.9500	33.9500	33.9500	33.9500	-8.243%	1	230	+308.866%
2025-10-20	38.3000	38.6000	37.0000	37.0000	+5.054%	4	229	+275.162%
2025-10-17	35.2500	35.2500	35.2200	35.2200	+8.269%	20	229	+294.123%
2025-10-14	32.5300	32.5300	32.5300	32.5300	+0.092%	3	229	+326.714%
2025-10-13	32.6900	32.6900	32.5000	32.5000	+8.081%	16	229	+327.108%
2025-10-10	30.0700	30.0700	30.0700	30.0700	-15.629%	2	231	+361.623%
2025-10-09	35.6400	35.6400	35.6400	35.6400	-1.274%	2	233	+289.478%
2025-10-08	33.7500	36.1000	33.7500	36.1000	-14.738%	4	233	+284.515%
2025-10-06	43.1700	43.1700	42.3400	42.3400	+36.581%	215	233	+227.846%
2025-10-01	29.7900	31.0000	29.7900	31.0000	+16.541%	2	290	+347.774%
2025-09-29	26.6000	26.6000	26.6000	26.6000	+12.712%	1	289	+421.842%
2025-09-26	23.6000	23.6000	23.6000	23.6000	-5.675%	1	288	+488.178%
2025-09-25	24.8000	25.2000	24.8000	25.0200	-0.319%	8	288	+454.796%
2025-09-24	26.0000	26.0000	25.1000	25.1000	-4.563%	4	294	+453.028%
2025-09-23	27.2000	27.2000	26.2400	26.3000	-3.769%	5	293	+427.795%
2025-09-22	24.9100	27.3300	24.9100	27.3300	+16.795%	30	289	+407.903%
2025-09-19	23.0000	23.4000	23.0000	23.4000	-1.141%	214	301	+493.205%
2025-09-18	23.6000	24.3800	23.6000	23.6700	+22.642%	11	99	+486.439%
2025-09-17	19.3400	19.3400	19.3000	19.3000	+6.512%	8	99	+619.223%
2025-09-16	18.1200	18.1200	18.1200	18.1200	+3.130%	4	104	+666.060%
2025-09-15	17.5700	17.5700	17.5700	17.5700	+13.282%	1	100	+690.040%
2025-09-11	15.5100	15.5100	15.5100	15.5100	+59.077%	12	100	+794.971%
2025-09-08	10.0000	10.2500	9.7500	9.7500	+2.632%	32	100	+1,323.692%
2025-08-26	9.5000	9.5000	9.5000	9.5000	+15.152%	10	100	+1,361.158%
2025-08-21	8.2500	8.2500	8.2500	8.2500	+7.143%	26	100	+1,582.545%
2025-08-20	7.7000	7.7000	7.7000	7.7000	-8.876%	10	112	+1,702.727%
2025-08-19	8.4500	8.4500	8.4500	8.4500	0.000%	10	112	+1,542.722%
2025-08-15	8.5600	8.5600	8.4500	8.4500	-11.426%	32	102	+1,542.722%
2025-08-11	9.5400	9.5400	9.5400	9.5400	+40.294%	1	82	+1,355.031%
2025-08-06	6.8000	6.8000	6.8000	6.8000	-4.225%	2	83	+1,941.324%
2025-08-05	6.9500	7.1000	6.9500	7.1000	-6.579%	21	83	+1,855.070%
2025-08-04	7.4000	7.6000	7.4000	7.6000	+12.260%	6	82	+1,726.447%
2025-08-01	5.8000	6.7700	5.8000	6.7700	+5.781%	6	76	+1,950.369%
2025-07-31	6.4000	6.4000	6.4000	6.4000	-20.000%	2	75	+2,068.906%
2025-07-30	8.0000	8.0000	8.0000	8.0000	+36.752%	2	73	+1,635.125%
2025-06-09	5.8500	5.8500	5.8500	5.8500	+28.571%	1	74	+2,272.821%
2025-05-23	4.3500	4.5500	4.3500	4.5500	+37.462%	4	74	+2,950.769%
2025-05-08	3.3100	3.3100	3.3100	3.3100	+5.079%	1	74	+4,093.656%
2025-05-05	3.0000	3.1500	3.0000	3.1500	+6.780%	2	74	+4,306.667%
2025-04-09	2.9500	2.9500	2.9500	2.9500	+47.500%	1	73	+4,605.424%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-38.462%	8	73	+6,840.500%
2025-04-01	3.2500	3.2500	3.2500	3.2500	-49.612%	16	73	+4,171.077%
2025-02-27	6.4500	6.4500	6.4500	6.4500	-12.245%	2	75	+2,052.093%
2025-02-11	7.1500	7.3500	7.1500	7.3500	+110.000%	4	75	+1,788.571%
2025-01-13	3.5000	3.5000	3.5000	3.5000	-27.083%	2	75	+3,866.000%
2024-12-27	4.8000	4.8000	4.8000	4.8000	-20.000%	40	75	+2,791.875%
2024-12-09	6.0000	6.0000	6.0000	6.0000	+13.208%	1	75	+2,213.500%
2024-12-02	5.3000	5.3000	5.3000	5.3000	+24.706%	4	75	+2,519.057%
2024-11-27	4.2500	4.2500	4.2500	4.2500	-11.458%	1	70	+3,166.118%
2024-11-26	4.8000	4.8000	4.7500	4.8000	+1.053%	12	70	+2,791.875%
2024-11-25	4.7500	4.7500	4.7500	4.7500	+11.765%	1	59	+2,822.316%
2024-11-19	4.2500	4.2500	4.2500	4.2500	-22.727%	2	58	+3,166.118%
2024-10-18	5.5000	5.5000	5.5000	5.5000	-5.983%	8	58	+2,423.818%
2024-10-16	7.3300	7.3300	5.8500	5.8500	0.000%	84	54	+2,272.821%