Dark

LRCX20261218C150
LRCX Dec 18 2026 150.00 Call (LRCX261218C00150000)
option OPRA

Inactive

Sep 16, 2026

119.60-21.445%(-32.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	119.6000	119.6000	119.6000	119.6000	-21.445%	1	1,090	0.000%
2026-09-10	152.2400	152.2500	152.2400	152.2500	-6.394%	6	1,090	-21.445%
2026-08-25	162.6500	162.6500	162.6500	162.6500	-6.010%	1	1,090	-26.468%
2026-08-19	173.0500	173.0500	173.0500	173.0500	-4.550%	1	1,090	-30.887%
2026-08-12	181.3000	181.3000	181.3000	181.3000	+10.186%	1	1,090	-34.032%
2026-08-11	164.5400	164.5400	164.5400	164.5400	+0.342%	1	1,090	-27.313%
2026-08-10	163.9800	163.9800	163.9800	163.9800	+8.109%	10	1,090	-27.064%
2026-08-03	151.6800	151.6800	151.6800	151.6800	-2.769%	1	1,100	-21.150%
2026-07-31	158.4500	158.4500	156.0000	156.0000	-0.637%	2	1,100	-23.333%
2026-07-30	157.0000	157.0000	157.0000	157.0000	+28.509%	1	1,099	-23.822%
2026-07-29	122.1700	122.1700	122.1700	122.1700	-15.483%	3	1,099	-2.104%
2026-07-27	144.5500	144.5500	144.5500	144.5500	-12.405%	1	1,099	-17.260%
2026-07-24	165.0200	165.0200	165.0200	165.0200	-11.589%	1	1,099	-27.524%
2026-07-16	189.1000	190.4000	186.6500	186.6500	-9.040%	3	1,098	-35.923%
2026-07-14	204.3000	205.2000	201.6700	205.2000	+8.142%	441	1,097	-41.715%
2026-07-13	189.7500	189.7500	189.7500	189.7500	-23.271%	1	1,153	-36.970%
2026-07-01	245.0000	247.3000	245.0000	247.3000	-13.228%	2	1,152	-51.638%
2026-06-30	285.0000	285.0000	285.0000	285.0000	+27.232%	1	1,151	-58.035%
2026-06-23	228.0800	228.0800	224.0000	224.0000	-13.376%	3	1,152	-46.607%
2026-06-22	258.5900	258.5900	258.5900	258.5900	+6.132%	2	1,153	-53.749%
2026-06-18	250.3400	254.9000	243.6500	243.6500	+6.411%	105	1,199	-50.913%
2026-06-12	228.9700	228.9700	228.9700	228.9700	+20.377%	1	1,199	-47.766%
2026-06-02	190.2100	190.2100	190.2100	190.2100	+19.629%	1	1,199	-37.122%
2026-05-21	159.0000	159.0000	159.0000	159.0000	+11.932%	1	1,199	-24.780%
2026-05-15	142.0500	142.0500	142.0500	142.0500	-9.291%	1	1,200	-15.804%
2026-05-14	156.6000	156.6000	156.6000	156.6000	+1.032%	2	1,200	-23.627%
2026-05-13	155.0000	155.0000	155.0000	155.0000	+8.127%	1	1,201	-22.839%
2026-05-12	143.3500	143.3500	143.3500	143.3500	+6.185%	1	1,201	-16.568%
2026-05-05	135.0000	135.0000	135.0000	135.0000	+1.841%	1	1,201	-11.407%
2026-04-24	132.2800	132.5600	132.2800	132.5600	+7.554%	3	1,201	-9.777%
2026-04-21	123.2500	123.2500	123.2500	123.2500	-3.711%	1	1,202	-2.961%
2026-04-13	128.0000	128.0000	128.0000	128.0000	+1.306%	2	1,202	-6.563%
2026-04-10	126.3400	126.6300	126.3200	126.3500	+3.608%	50	1,201	-5.342%
2026-04-09	120.5000	121.9500	120.5000	121.9500	+11.116%	2	1,224	-1.927%
2026-04-08	111.6500	111.6500	109.7500	109.7500	+27.305%	5	1,226	+8.975%
2026-04-06	86.2100	86.2100	86.2100	86.2100	+4.257%	3	1,230	+38.731%
2026-03-26	82.7900	82.7900	82.6900	82.6900	-20.490%	2	1,230	+44.637%
2026-03-23	104.0000	104.0000	104.0000	104.0000	+8.650%	1	1,230	+15.000%
2026-03-19	93.5200	95.7200	93.5200	95.7200	+13.547%	24	1,231	+24.948%
2026-03-13	84.3000	84.3000	84.3000	84.3000	+4.720%	1	1,219	+41.874%
2026-03-09	80.5000	80.5000	80.5000	80.5000	+6.019%	1	1,220	+48.571%
2026-03-06	75.9300	75.9300	75.9300	75.9300	-16.907%	1	1,219	+57.513%
2026-03-04	91.3800	91.3800	91.3800	91.3800	+4.494%	1	1,219	+30.882%
2026-03-03	86.9400	88.9700	86.9400	87.4500	-14.683%	4	1,219	+36.764%
2026-02-26	105.1000	105.1000	102.5000	102.5000	-10.854%	31	1,218	+16.683%
2026-02-25	114.9800	114.9800	114.9800	114.9800	+20.461%	10	1,207	+4.018%
2026-02-04	95.0500	95.4500	95.0500	95.4500	-11.522%	2	1,207	+25.301%
2026-01-29	107.0000	107.8800	107.0000	107.8800	+8.695%	2	1,206	+10.864%
2026-01-21	92.0100	99.2700	90.0500	99.2500	+8.898%	1,149	1,207	+20.504%
2026-01-16	90.5000	91.1400	90.5000	91.1400	+6.472%	301	2,549	+31.227%
2026-01-13	85.0000	86.1200	85.0000	85.6000	+2.441%	100	2,549	+39.720%
2026-01-09	78.0500	83.5600	78.0000	83.5600	+21.101%	42	2,649	+43.131%
2026-01-08	69.0000	69.0000	69.0000	69.0000	-3.793%	50	2,691	+73.333%
2026-01-07	71.7200	71.7200	71.7200	71.7200	-8.087%	1	2,641	+66.760%
2026-01-06	71.3700	79.5000	71.3700	78.0300	+16.168%	1,530	2,640	+53.274%
2026-01-05	67.0000	67.1700	67.0000	67.1700	+17.842%	2	1,213	+78.056%
2026-01-02	57.0000	57.0000	57.0000	57.0000	+23.913%	1	1,213	+109.825%
2025-12-31	47.2200	47.6800	46.0000	46.0000	-4.167%	143	1,173	+160.000%
2025-12-22	48.0000	48.0000	48.0000	48.0000	+2.674%	2	1,175	+149.167%
2025-12-19	46.2900	46.7500	46.2800	46.7500	+10.940%	14	1,175	+155.829%
2025-12-15	41.5000	42.1400	41.5000	42.1400	-5.303%	3	1,175	+183.816%
2025-12-12	44.5000	44.5000	44.5000	44.5000	+0.090%	2	1,178	+168.764%
2025-12-11	44.4600	44.4600	44.4600	44.4600	+10.186%	5	1,176	+169.006%
2025-12-08	40.3500	40.3500	40.3500	40.3500	+11.096%	1	1,176	+196.406%
2025-12-04	38.0000	38.0000	36.3200	36.3200	+13.500%	26	1,176	+229.295%
2025-11-25	31.7500	32.0000	31.7500	32.0000	-7.246%	3	1,188	+273.750%
2025-11-24	34.5000	34.5000	34.5000	34.5000	+30.682%	46	1,186	+246.667%
2025-11-21	27.0000	27.0000	25.0000	26.4000	-4.000%	6	1,178	+353.030%
2025-11-20	35.5000	35.8800	27.5000	27.5000	-9.836%	6	1,179	+334.909%
2025-11-19	33.1900	33.2500	30.5000	30.5000	-9.496%	7	1,179	+292.131%
2025-11-14	33.0000	33.7000	33.0000	33.7000	-15.855%	3	1,178	+254.896%
2025-11-12	39.6300	40.0500	39.6300	40.0500	+5.339%	11	1,177	+198.627%
2025-11-07	38.0200	38.0200	38.0200	38.0200	-10.646%	10	1,168	+214.571%
2025-11-05	38.9100	42.5500	38.9100	42.5500	+7.858%	2	1,178	+181.081%
2025-10-29	40.0000	40.0000	39.4500	39.4500	+14.348%	2	1,179	+203.169%
2025-10-28	34.5000	34.5000	34.5000	34.5000	-5.037%	1	1,179	+246.667%
2025-10-27	36.3800	36.3800	36.3300	36.3300	+11.682%	10	1,189	+229.205%
2025-10-24	32.7000	32.7000	31.8000	32.5300	+12.172%	13	1,189	+267.661%
2025-10-20	29.0000	29.0000	29.0000	29.0000	+7.090%	1	1,185	+312.414%
2025-10-16	27.0800	27.0800	27.0800	27.0800	+1.045%	1	1,186	+341.654%
2025-10-15	28.3900	28.3900	26.8000	26.8000	+5.512%	3	1,185	+346.269%
2025-10-14	25.4000	25.4000	25.4000	25.4000	+7.673%	1	1,185	+370.866%
2025-10-13	24.4500	24.4500	23.5900	23.5900	+6.261%	21	1,185	+406.994%
2025-10-10	25.5000	25.5000	22.2000	22.2000	-18.232%	8	1,169	+438.739%
2025-10-08	27.1500	27.1500	27.1500	27.1500	-0.184%	1	1,164	+340.516%
2025-10-07	27.2000	27.2000	27.2000	27.2000	-4.895%	2	1,162	+339.706%
2025-10-03	28.7700	29.4000	28.6000	28.6000	+1.599%	47	1,162	+318.182%
2025-10-02	27.8200	28.1500	26.5100	28.1500	+10.219%	5	1,137	+324.867%
2025-10-01	22.7000	25.5400	22.7000	25.5400	+37.460%	4	1,139	+368.285%
2025-09-29	19.0800	19.0800	18.4400	18.5800	+8.655%	5	1,141	+543.703%
2025-09-25	17.4500	17.4500	17.1000	17.1000	-0.870%	14	1,138	+599.415%
2025-09-24	17.2500	17.2500	17.2500	17.2500	-9.686%	1	1,137	+593.333%
2025-09-23	19.1000	19.1000	19.1000	19.1000	+7.910%	1	1,137	+526.178%
2025-09-22	17.7000	17.7000	17.7000	17.7000	+9.665%	1	1,137	+575.706%
2025-09-19	16.0100	16.1400	16.0100	16.1400	-0.062%	134	1,138	+641.016%
2025-09-18	15.3000	16.1500	15.3000	16.1500	+20.703%	4	1,146	+640.557%
2025-09-17	13.3800	13.3800	13.3800	13.3800	+33.533%	1	1,147	+793.871%
2025-09-12	10.3000	10.3000	10.0200	10.0200	+4.375%	2	1,148	+1,093.613%
2025-09-11	8.4500	9.7200	8.4500	9.6000	+74.545%	31	1,148	+1,145.833%
2025-09-10	5.5000	5.5000	5.5000	5.5000	-2.655%	2	1,138	+2,074.545%
2025-09-08	5.6500	5.6500	5.6500	5.6500	+17.708%	1	1,138	+2,016.814%
2025-09-05	4.5600	4.8000	4.5600	4.8000	+15.385%	2	1,139	+2,391.667%
2025-09-04	4.1600	4.1600	4.1600	4.1600	+15.556%	1	1,141	+2,775.000%
2025-09-03	3.6000	3.6000	3.6000	3.6000	-16.473%	1	1,142	+3,222.222%
2025-08-29	4.2000	4.3100	4.2000	4.3100	-13.800%	2	1,142	+2,674.942%
2025-08-26	4.8500	5.0000	4.8500	5.0000	+4.167%	2	1,142	+2,292.000%
2025-08-25	4.8000	4.8000	4.8000	4.8000	+6.667%	2	1,142	+2,391.667%
2025-08-22	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,142	+2,557.778%
2025-08-21	4.4000	4.4000	4.4000	4.4000	+4.762%	1	1,143	+2,618.182%
2025-08-20	4.2000	4.2000	4.2000	4.2000	-1.176%	1	1,142	+2,747.619%
2025-08-18	4.2500	4.2500	4.2500	4.2500	-15.000%	1	1,141	+2,714.118%
2025-08-15	5.0000	5.0000	5.0000	5.0000	-20.382%	1	1,141	+2,292.000%
2025-08-13	6.2000	6.4000	6.2000	6.2800	+25.600%	6	1,140	+1,804.459%
2025-08-11	5.0000	5.0000	5.0000	5.0000	+3.520%	1	1,144	+2,292.000%
2025-08-08	4.5000	4.8300	4.5000	4.8300	+12.326%	4	1,144	+2,376.190%
2025-08-07	4.3000	4.3000	4.3000	4.3000	+17.808%	1	1,144	+2,681.395%
2025-08-01	3.6500	3.6500	3.6500	3.6500	-18.345%	2	1,143	+3,176.712%
2025-07-23	4.5000	4.5000	4.4700	4.4700	-20.179%	2	1,143	+2,575.615%
2025-07-21	5.6000	5.6000	5.6000	5.6000	+0.901%	2	1,141	+2,035.714%
2025-07-17	5.3500	5.5500	5.3500	5.5500	+8.187%	4	1,139	+2,054.955%
2025-07-16	4.6000	5.1300	4.6000	5.1300	-5.872%	2	1,140	+2,231.384%
2025-07-09	5.6500	5.6500	5.4500	5.4500	-2.679%	6	1,140	+2,094.495%
2025-07-08	5.6000	5.6000	5.6000	5.6000	+7.900%	1	1,140	+2,035.714%
2025-07-07	5.1900	5.1900	5.1900	5.1900	-6.486%	1	1,141	+2,204.432%
2025-07-03	5.5500	5.5500	5.5500	5.5500	+7.767%	2	1,142	+2,054.955%
2025-06-30	5.1500	5.1500	5.1500	5.1500	-3.195%	1	1,142	+2,222.330%
2025-06-27	5.3200	5.3200	5.3200	5.3200	+6.400%	1	1,141	+2,148.120%
2025-06-26	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,142	+2,292.000%
2025-06-25	5.0000	5.0000	5.0000	5.0000	+19.048%	1	1,142	+2,292.000%
2025-06-18	4.3000	4.5000	4.2000	4.2000	-1.176%	19	1,130	+2,747.619%
2025-06-17	4.4300	4.4300	4.2500	4.2500	+2.410%	3	1,130	+2,714.118%
2025-06-10	4.1500	4.1500	4.1500	4.1500	+42.612%	10	1,127	+2,781.928%
2025-05-29	2.9100	2.9100	2.9100	2.9100	+8.989%	1	1,127	+4,009.966%
2025-05-12	2.1100	2.7000	2.1100	2.6700	+79.195%	43	1,126	+4,379.401%
2025-05-01	1.4900	1.5000	1.4900	1.4900	+86.250%	35	1,128	+7,926.846%
2025-04-21	0.8000	0.8000	0.8000	0.8000	-33.333%	1	1,127	+14,850.000%
2025-04-08	1.2000	1.2000	1.2000	1.2000	-17.241%	1	1,127	+9,866.667%
2025-04-03	1.6000	1.6100	1.4500	1.4500	-27.500%	3	1,127	+8,148.276%
2025-03-28	2.2000	2.2000	2.0000	2.0000	-61.165%	6	1,126	+5,880.000%
2025-02-24	5.1500	5.1500	5.1500	5.1500	-4.630%	1	1,124	+2,222.330%
2025-02-19	5.4000	5.4000	5.4000	5.4000	+13.684%	20	1,123	+2,114.815%
2025-02-18	4.7500	4.7500	4.7500	4.7500	+72.101%	20	1,123	+2,417.895%
2025-01-27	2.7600	2.7600	2.7600	2.7600	-37.978%	1	1,103	+4,233.333%
2025-01-24	4.4500	4.4500	4.4500	4.4500	+8.537%	2	1,102	+2,587.640%
2025-01-17	4.1000	4.1000	4.1000	4.1000	+36.667%	10	1,101	+2,817.073%
2024-12-20	3.0000	3.0000	3.0000	3.0000	+1.695%	1	1,101	+3,886.667%
2024-12-19	2.9500	2.9500	2.9500	2.9500	-24.165%	1	1,101	+3,954.237%
2024-12-11	3.8900	3.8900	3.8900	3.8900	-35.167%	1	1,100	+2,974.550%
2024-12-09	6.0000	6.0000	6.0000	6.0000	+74.419%	10	1,100	+1,893.333%
2024-12-05	3.4400	3.4400	3.4400	3.4400	-18.095%	1	1,100	+3,376.744%
2024-12-02	4.2000	4.2000	4.2000	4.2000	+44.828%	1	1,101	+2,747.619%
2024-11-20	2.9000	2.9000	2.9000	2.9000	-15.942%	10	1,100	+4,024.138%
2024-11-01	3.4500	3.4500	3.4500	3.4500	-23.333%	14	1,110	+3,366.667%
2024-10-25	4.5000	4.5000	4.5000	4.5000	+18.421%	2	1,110	+2,557.778%
2024-10-17	3.8000	3.8000	3.8000	3.8000	-33.913%	1	1,111	+3,047.368%
2024-10-09	5.7500	5.7500	5.7500	5.7500	0.000%	1	1,111	+1,980.000%