Dark

LRCX20261218C140
LRCX Dec 18 2026 140.00 Call (LRCX261218C00140000)
option OPRA

Inactive

Jun 25, 2026

261.17+30.794%(+61.49)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	261.1700	261.1700	261.1700	261.1700	+30.794%	20	189	0.000%
2026-06-02	199.6800	199.6800	199.6800	199.6800	+11.747%	1	209	+30.794%
2026-06-01	178.6900	178.6900	178.6900	178.6900	+34.142%	1	209	+46.158%
2026-04-20	133.2100	133.2100	133.2100	133.2100	+35.335%	6	210	+96.059%
2026-03-04	98.4300	98.4300	98.4300	98.4300	-19.386%	1	210	+165.336%
2026-02-25	122.2000	122.2000	122.1000	122.1000	+3.536%	2	210	+113.898%
2026-02-18	110.9800	117.9300	110.9800	117.9300	+15.222%	15	210	+121.462%
2026-02-06	102.4000	102.4000	102.3500	102.3500	+13.659%	10	205	+155.173%
2026-02-04	90.0500	90.0500	90.0500	90.0500	-22.478%	1	204	+190.028%
2026-01-29	115.3500	116.1600	115.3500	116.1600	+3.483%	2	205	+124.836%
2026-01-27	112.2500	112.2500	112.2500	112.2500	+22.090%	1	206	+132.668%
2026-01-23	94.2000	94.2000	91.7500	91.9400	-8.916%	15	207	+184.066%
2026-01-21	97.5000	100.9400	97.5000	100.9400	+4.309%	80	203	+158.738%
2026-01-20	96.7700	96.7700	96.7700	96.7700	+5.185%	5	210	+169.887%
2026-01-15	92.0000	92.0000	92.0000	92.0000	-1.793%	20	215	+183.880%
2026-01-13	93.6800	93.6800	93.6800	93.6800	+1.804%	10	215	+178.789%
2026-01-09	92.0200	92.0200	92.0200	92.0200	+16.114%	5	225	+183.819%
2026-01-08	77.5500	79.2500	76.7100	79.2500	+0.063%	70	220	+229.552%
2026-01-07	79.1000	79.2000	79.1000	79.2000	-7.487%	2	154	+229.760%
2026-01-06	82.5800	85.6100	81.0200	85.6100	+34.734%	39	154	+205.070%
2026-01-02	59.0000	63.5400	59.0000	63.5400	+19.774%	7	150	+311.032%
2025-12-31	52.9500	53.3000	52.9500	53.0500	-7.739%	10	156	+392.309%
2025-12-26	57.5000	57.5000	57.5000	57.5000	+5.177%	12	156	+354.209%
2025-12-22	54.0800	54.9300	54.0800	54.6700	+14.134%	24	168	+377.721%
2025-12-18	48.0000	48.0000	47.9000	47.9000	+19.006%	4	148	+445.240%
2025-12-17	43.2200	43.2200	40.2500	40.2500	-10.076%	3	148	+548.870%
2025-12-12	44.9800	46.4500	44.6900	44.7600	-9.758%	14	149	+483.490%
2025-12-11	47.1500	49.6000	47.0000	49.6000	+4.974%	20	148	+426.552%
2025-12-09	47.2500	47.2500	47.1500	47.2500	+0.106%	22	148	+452.741%
2025-12-08	47.0500	47.2000	47.0500	47.2000	+16.976%	2	148	+453.326%
2025-12-04	40.3500	40.3500	40.3500	40.3500	-9.590%	25	148	+547.261%
2025-11-11	44.6300	44.6300	44.6300	44.6300	-2.894%	1	160	+485.189%
2025-11-06	45.9600	45.9600	45.9600	45.9600	-8.080%	2	161	+468.255%
2025-11-05	47.5000	50.0000	47.5000	50.0000	+10.400%	12	159	+422.340%
2025-11-03	45.0000	45.2900	45.0000	45.2900	-3.843%	70	175	+476.662%
2025-10-30	46.8500	47.2500	46.8500	47.1000	+14.822%	3	175	+454.501%
2025-10-27	40.8800	41.0200	40.8800	41.0200	+5.722%	4	177	+536.689%
2025-10-24	36.5000	38.8000	36.5000	38.8000	+13.021%	4	177	+573.119%
2025-10-23	32.3100	34.3300	32.3100	34.3300	+15.589%	12	177	+660.763%
2025-10-22	29.7000	29.7000	29.7000	29.7000	-8.050%	1	188	+779.360%
2025-10-21	32.3000	32.3000	32.3000	32.3000	-2.062%	1	187	+708.576%
2025-10-20	33.6500	33.7000	32.9800	32.9800	+5.367%	69	187	+691.904%
2025-10-16	31.3000	31.3000	31.3000	31.3000	-0.318%	1	159	+734.409%
2025-10-15	31.4000	31.4000	31.4000	31.4000	+11.545%	2	159	+731.752%
2025-10-13	28.1500	28.1500	28.1500	28.1500	+12.600%	1	159	+827.780%
2025-10-10	25.3900	25.9500	25.0000	25.0000	-16.944%	6	160	+944.680%
2025-10-09	30.4000	30.4000	30.1000	30.1000	+7.117%	2	158	+767.674%
2025-10-08	28.1000	28.1000	28.1000	28.1000	-11.356%	10	158	+829.431%
2025-10-07	31.7000	31.7000	31.7000	31.7000	-16.115%	1	152	+723.880%
2025-10-06	37.7900	37.7900	37.7900	37.7900	+13.212%	5	152	+591.109%
2025-10-02	31.4200	33.3800	31.4200	33.3800	+10.347%	27	147	+682.415%
2025-10-01	24.9700	30.2500	24.9700	30.2500	+29.940%	13	121	+763.372%
2025-09-30	23.4000	23.4000	23.0000	23.2800	+4.161%	9	118	+1,021.864%
2025-09-29	22.3500	22.3500	22.3500	22.3500	+13.165%	35	116	+1,068.546%
2025-09-26	19.7500	19.7500	19.7500	19.7500	-8.986%	1	106	+1,222.380%
2025-09-24	21.7000	21.7000	21.7000	21.7000	-5.652%	3	107	+1,103.548%
2025-09-23	23.0000	23.0000	23.0000	23.0000	+1.054%	2	107	+1,035.522%
2025-09-22	21.3500	22.7600	21.1900	22.7600	+16.479%	12	109	+1,047.496%
2025-09-18	19.5700	19.5700	19.5400	19.5400	+30.267%	6	99	+1,236.592%
2025-09-17	15.0000	15.0000	15.0000	15.0000	+111.268%	1	93	+1,641.133%
2025-08-26	7.1000	7.1000	7.1000	7.1000	+16.393%	1	94	+3,578.451%
2025-08-22	6.1000	6.1000	6.1000	6.1000	+5.354%	1	95	+4,181.475%
2025-08-20	5.7900	5.7900	5.7900	5.7900	-7.360%	4	96	+4,410.708%
2025-08-15	6.2500	6.2500	6.2500	6.2500	-20.483%	1	96	+4,078.720%
2025-08-12	7.9100	7.9100	7.8600	7.8600	+15.249%	2	97	+3,222.774%
2025-08-11	6.8200	6.8200	6.8200	6.8200	+65.534%	4	97	+3,729.472%
2025-08-01	4.1200	4.1200	4.1200	4.1200	-38.963%	2	97	+6,239.078%
2025-07-16	6.5400	6.7500	6.5400	6.7500	-10.000%	13	97	+3,769.185%
2025-07-15	7.5000	7.5000	7.5000	7.5000	+3.448%	1	88	+3,382.267%
2025-07-11	7.4000	7.4000	7.2500	7.2500	+0.555%	60	89	+3,502.345%
2025-07-09	7.3300	7.3300	7.2100	7.2100	-1.637%	5	149	+3,522.330%
2025-07-08	7.3400	7.3400	7.3300	7.3300	+1.524%	5	152	+3,463.029%
2025-07-03	7.2200	7.2200	7.2200	7.2200	+3.143%	1	150	+3,517.313%
2025-06-27	7.0000	7.0000	7.0000	7.0000	+9.375%	1	150	+3,631.000%
2025-06-25	6.4000	6.4000	6.4000	6.4000	+0.313%	1	151	+3,980.781%
2025-06-24	6.3800	6.3800	6.3800	6.3800	+15.789%	2	151	+3,993.574%
2025-06-12	5.5100	5.5100	5.5100	5.5100	+8.039%	3	153	+4,639.927%
2025-06-11	5.1000	5.1000	5.1000	5.1000	-4.673%	1	150	+5,020.980%
2025-06-10	5.4500	5.6500	5.3500	5.3500	+52.857%	4	149	+4,781.682%
2025-06-03	3.3000	3.5000	3.3000	3.5000	+16.667%	2	145	+7,362.000%
2025-05-30	3.0000	3.0000	3.0000	3.0000	-24.051%	40	145	+8,605.667%
2025-05-28	3.5000	3.9500	3.5000	3.9500	-1.496%	4	145	+6,511.899%
2025-05-19	3.8000	4.0100	3.8000	4.0100	+18.639%	2	145	+6,412.968%
2025-05-12	3.3500	3.6000	3.3500	3.3800	+63.285%	37	145	+7,626.923%
2025-05-01	2.0700	2.0800	2.0700	2.0700	-16.194%	35	171	+12,516.908%
2025-04-03	2.4700	2.4700	2.4700	2.4700	-0.403%	2	136	+10,473.684%
2025-04-01	2.4800	2.4800	2.4800	2.4800	-29.745%	8	136	+10,431.048%
2025-03-21	3.5300	3.5300	3.5300	3.5300	-13.902%	18	136	+7,298.584%
2025-03-19	4.0000	4.1000	4.0000	4.1000	+16.809%	2	136	+6,270.000%
2025-03-11	3.5100	3.5100	3.5100	3.5100	-16.429%	1	136	+7,340.741%
2025-03-05	4.2000	4.2000	4.2000	4.2000	+6.329%	1	136	+6,118.333%
2025-03-04	4.0500	4.0500	3.9500	3.9500	-31.897%	6	136	+6,511.899%
2025-02-10	5.8000	5.8000	5.8000	5.8000	+30.337%	30	133	+4,402.931%
2025-01-10	4.4500	4.4500	4.4500	4.4500	+15.285%	2	133	+5,768.989%
2025-01-02	3.6000	3.8600	3.6000	3.8600	-6.988%	2	133	+6,666.062%
2024-12-23	4.1500	4.1500	4.1500	4.1500	+6.410%	150	133	+6,193.253%
2024-12-19	3.9000	3.9300	3.8100	3.9000	-26.829%	4	229	+6,596.667%
2024-12-16	5.1200	5.3300	5.1200	5.3300	+30.000%	50	269	+4,800.000%
2024-12-10	4.2000	4.2000	4.1000	4.1000	-16.155%	5	269	+6,270.000%
2024-12-04	4.8700	4.8900	4.8700	4.8900	+41.739%	12	272	+5,240.900%
2024-11-21	3.4500	3.4500	3.4500	3.4500	+3.604%	1	281	+7,470.145%
2024-11-20	3.3300	3.3300	3.3300	3.3300	-33.400%	1	281	+7,742.943%
2024-11-06	5.0000	5.0000	5.0000	5.0000	+1.010%	1	282	+5,123.400%
2024-11-05	4.9500	4.9500	4.9500	4.9500	+11.236%	1	281	+5,176.162%
2024-11-04	4.4500	4.4500	4.4500	4.4500	+3.972%	1	281	+5,768.989%
2024-11-01	4.2700	4.2800	4.2700	4.2800	-21.468%	400	281	+6,002.103%
2024-10-29	5.4500	5.4500	5.4500	5.4500	-9.167%	1	131	+4,692.110%
2024-10-25	6.0000	6.0000	6.0000	6.0000	0.000%	40	130	+4,252.833%