Dark

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

EOD

Aug 12, 2026

181.30+10.186%(+16.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	181.3000	181.3000	181.3000	181.3000	+10.186%	1	1,090	0.000%
2026-08-11	164.5400	164.5400	164.5400	164.5400	+0.342%	1	1,090	+10.186%
2026-08-10	163.9800	163.9800	163.9800	163.9800	+8.109%	10	1,090	+10.562%
2026-08-03	151.6800	151.6800	151.6800	151.6800	-2.769%	1	1,100	+19.528%
2026-07-31	158.4500	158.4500	156.0000	156.0000	-0.637%	2	1,100	+16.218%
2026-07-30	157.0000	157.0000	157.0000	157.0000	+28.509%	1	1,099	+15.478%
2026-07-29	122.1700	122.1700	122.1700	122.1700	-15.483%	3	1,099	+48.400%
2026-07-27	144.5500	144.5500	144.5500	144.5500	-12.405%	1	1,099	+25.424%
2026-07-24	165.0200	165.0200	165.0200	165.0200	-11.589%	1	1,099	+9.865%
2026-07-16	189.1000	190.4000	186.6500	186.6500	-9.040%	3	1,098	-2.866%
2026-07-14	204.3000	205.2000	201.6700	205.2000	+8.142%	441	1,097	-11.647%
2026-07-13	189.7500	189.7500	189.7500	189.7500	-23.271%	1	1,153	-4.453%
2026-07-01	245.0000	247.3000	245.0000	247.3000	-13.228%	2	1,152	-26.688%
2026-06-30	285.0000	285.0000	285.0000	285.0000	+27.232%	1	1,151	-36.386%
2026-06-23	228.0800	228.0800	224.0000	224.0000	-13.376%	3	1,152	-19.063%
2026-06-22	258.5900	258.5900	258.5900	258.5900	+6.132%	2	1,153	-29.889%
2026-06-18	250.3400	254.9000	243.6500	243.6500	+6.411%	105	1,199	-25.590%
2026-06-12	228.9700	228.9700	228.9700	228.9700	+20.377%	1	1,199	-20.819%
2026-06-02	190.2100	190.2100	190.2100	190.2100	+19.629%	1	1,199	-4.684%
2026-05-21	159.0000	159.0000	159.0000	159.0000	+11.932%	1	1,199	+14.025%
2026-05-15	142.0500	142.0500	142.0500	142.0500	-9.291%	1	1,200	+27.631%
2026-05-14	156.6000	156.6000	156.6000	156.6000	+1.032%	2	1,200	+15.773%
2026-05-13	155.0000	155.0000	155.0000	155.0000	+8.127%	1	1,201	+16.968%
2026-05-12	143.3500	143.3500	143.3500	143.3500	+6.185%	1	1,201	+26.474%
2026-05-05	135.0000	135.0000	135.0000	135.0000	+1.841%	1	1,201	+34.296%
2026-04-24	132.2800	132.5600	132.2800	132.5600	+7.554%	3	1,201	+36.768%
2026-04-21	123.2500	123.2500	123.2500	123.2500	-3.711%	1	1,202	+47.099%
2026-04-13	128.0000	128.0000	128.0000	128.0000	+1.306%	2	1,202	+41.641%
2026-04-10	126.3400	126.6300	126.3200	126.3500	+3.608%	50	1,201	+43.490%
2026-04-09	120.5000	121.9500	120.5000	121.9500	+11.116%	2	1,224	+48.667%
2026-04-08	111.6500	111.6500	109.7500	109.7500	+27.305%	5	1,226	+65.194%
2026-04-06	86.2100	86.2100	86.2100	86.2100	+4.257%	3	1,230	+110.300%
2026-03-26	82.7900	82.7900	82.6900	82.6900	-20.490%	2	1,230	+119.253%
2026-03-23	104.0000	104.0000	104.0000	104.0000	+8.650%	1	1,230	+74.327%
2026-03-19	93.5200	95.7200	93.5200	95.7200	+13.547%	24	1,231	+89.407%
2026-03-13	84.3000	84.3000	84.3000	84.3000	+4.720%	1	1,219	+115.065%
2026-03-09	80.5000	80.5000	80.5000	80.5000	+6.019%	1	1,220	+125.217%
2026-03-06	75.9300	75.9300	75.9300	75.9300	-16.907%	1	1,219	+138.773%
2026-03-04	91.3800	91.3800	91.3800	91.3800	+4.494%	1	1,219	+98.402%
2026-03-03	86.9400	88.9700	86.9400	87.4500	-14.683%	4	1,219	+107.318%
2026-02-26	105.1000	105.1000	102.5000	102.5000	-10.854%	31	1,218	+76.878%
2026-02-25	114.9800	114.9800	114.9800	114.9800	+20.461%	10	1,207	+57.680%
2026-02-04	95.0500	95.4500	95.0500	95.4500	-11.522%	2	1,207	+89.942%
2026-01-29	107.0000	107.8800	107.0000	107.8800	+8.695%	2	1,206	+68.057%
2026-01-21	92.0100	99.2700	90.0500	99.2500	+8.898%	1,149	1,207	+82.670%
2026-01-16	90.5000	91.1400	90.5000	91.1400	+6.472%	301	2,549	+98.925%
2026-01-13	85.0000	86.1200	85.0000	85.6000	+2.441%	100	2,549	+111.799%
2026-01-09	78.0500	83.5600	78.0000	83.5600	+21.101%	42	2,649	+116.970%
2026-01-08	69.0000	69.0000	69.0000	69.0000	-3.793%	50	2,691	+162.754%
2026-01-07	71.7200	71.7200	71.7200	71.7200	-8.087%	1	2,641	+152.789%
2026-01-06	71.3700	79.5000	71.3700	78.0300	+16.168%	1,530	2,640	+132.347%
2026-01-05	67.0000	67.1700	67.0000	67.1700	+17.842%	2	1,213	+169.912%
2026-01-02	57.0000	57.0000	57.0000	57.0000	+23.913%	1	1,213	+218.070%
2025-12-31	47.2200	47.6800	46.0000	46.0000	-4.167%	143	1,173	+294.130%
2025-12-22	48.0000	48.0000	48.0000	48.0000	+2.674%	2	1,175	+277.708%
2025-12-19	46.2900	46.7500	46.2800	46.7500	+10.940%	14	1,175	+287.807%
2025-12-15	41.5000	42.1400	41.5000	42.1400	-5.303%	3	1,175	+330.233%
2025-12-12	44.5000	44.5000	44.5000	44.5000	+0.090%	2	1,178	+307.416%
2025-12-11	44.4600	44.4600	44.4600	44.4600	+10.186%	5	1,176	+307.782%
2025-12-08	40.3500	40.3500	40.3500	40.3500	+11.096%	1	1,176	+349.318%
2025-12-04	38.0000	38.0000	36.3200	36.3200	+13.500%	26	1,176	+399.174%
2025-11-25	31.7500	32.0000	31.7500	32.0000	-7.246%	3	1,188	+466.563%
2025-11-24	34.5000	34.5000	34.5000	34.5000	+30.682%	46	1,186	+425.507%
2025-11-21	27.0000	27.0000	25.0000	26.4000	-4.000%	6	1,178	+586.742%
2025-11-20	35.5000	35.8800	27.5000	27.5000	-9.836%	6	1,179	+559.273%
2025-11-19	33.1900	33.2500	30.5000	30.5000	-9.496%	7	1,179	+494.426%
2025-11-14	33.0000	33.7000	33.0000	33.7000	-15.855%	3	1,178	+437.982%
2025-11-12	39.6300	40.0500	39.6300	40.0500	+5.339%	11	1,177	+352.684%
2025-11-07	38.0200	38.0200	38.0200	38.0200	-10.646%	10	1,168	+376.854%
2025-11-05	38.9100	42.5500	38.9100	42.5500	+7.858%	2	1,178	+326.087%
2025-10-29	40.0000	40.0000	39.4500	39.4500	+14.348%	2	1,179	+359.569%
2025-10-28	34.5000	34.5000	34.5000	34.5000	-5.037%	1	1,179	+425.507%
2025-10-27	36.3800	36.3800	36.3300	36.3300	+11.682%	10	1,189	+399.037%
2025-10-24	32.7000	32.7000	31.8000	32.5300	+12.172%	13	1,189	+457.332%
2025-10-20	29.0000	29.0000	29.0000	29.0000	+7.090%	1	1,185	+525.172%
2025-10-16	27.0800	27.0800	27.0800	27.0800	+1.045%	1	1,186	+569.498%
2025-10-15	28.3900	28.3900	26.8000	26.8000	+5.512%	3	1,185	+576.493%
2025-10-14	25.4000	25.4000	25.4000	25.4000	+7.673%	1	1,185	+613.780%
2025-10-13	24.4500	24.4500	23.5900	23.5900	+6.261%	21	1,185	+668.546%
2025-10-10	25.5000	25.5000	22.2000	22.2000	-18.232%	8	1,169	+716.667%
2025-10-08	27.1500	27.1500	27.1500	27.1500	-0.184%	1	1,164	+567.772%
2025-10-07	27.2000	27.2000	27.2000	27.2000	-4.895%	2	1,162	+566.544%
2025-10-03	28.7700	29.4000	28.6000	28.6000	+1.599%	47	1,162	+533.916%
2025-10-02	27.8200	28.1500	26.5100	28.1500	+10.219%	5	1,137	+544.050%
2025-10-01	22.7000	25.5400	22.7000	25.5400	+37.460%	4	1,139	+609.867%
2025-09-29	19.0800	19.0800	18.4400	18.5800	+8.655%	5	1,141	+875.780%
2025-09-25	17.4500	17.4500	17.1000	17.1000	-0.870%	14	1,138	+960.234%
2025-09-24	17.2500	17.2500	17.2500	17.2500	-9.686%	1	1,137	+951.014%
2025-09-23	19.1000	19.1000	19.1000	19.1000	+7.910%	1	1,137	+849.215%
2025-09-22	17.7000	17.7000	17.7000	17.7000	+9.665%	1	1,137	+924.294%
2025-09-19	16.0100	16.1400	16.0100	16.1400	-0.062%	134	1,138	+1,023.296%
2025-09-18	15.3000	16.1500	15.3000	16.1500	+20.703%	4	1,146	+1,022.601%
2025-09-17	13.3800	13.3800	13.3800	13.3800	+33.533%	1	1,147	+1,255.007%
2025-09-12	10.3000	10.3000	10.0200	10.0200	+4.375%	2	1,148	+1,709.381%
2025-09-11	8.4500	9.7200	8.4500	9.6000	+74.545%	31	1,148	+1,788.542%
2025-09-10	5.5000	5.5000	5.5000	5.5000	-2.655%	2	1,138	+3,196.364%
2025-09-08	5.6500	5.6500	5.6500	5.6500	+17.708%	1	1,138	+3,108.850%
2025-09-05	4.5600	4.8000	4.5600	4.8000	+15.385%	2	1,139	+3,677.083%
2025-09-04	4.1600	4.1600	4.1600	4.1600	+15.556%	1	1,141	+4,258.173%
2025-09-03	3.6000	3.6000	3.6000	3.6000	-16.473%	1	1,142	+4,936.111%
2025-08-29	4.2000	4.3100	4.2000	4.3100	-13.800%	2	1,142	+4,106.497%
2025-08-26	4.8500	5.0000	4.8500	5.0000	+4.167%	2	1,142	+3,526.000%
2025-08-25	4.8000	4.8000	4.8000	4.8000	+6.667%	2	1,142	+3,677.083%
2025-08-22	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,142	+3,928.889%
2025-08-21	4.4000	4.4000	4.4000	4.4000	+4.762%	1	1,143	+4,020.455%
2025-08-20	4.2000	4.2000	4.2000	4.2000	-1.176%	1	1,142	+4,216.667%
2025-08-18	4.2500	4.2500	4.2500	4.2500	-15.000%	1	1,141	+4,165.882%
2025-08-15	5.0000	5.0000	5.0000	5.0000	-20.382%	1	1,141	+3,526.000%
2025-08-13	6.2000	6.4000	6.2000	6.2800	+25.600%	6	1,140	+2,786.943%
2025-08-11	5.0000	5.0000	5.0000	5.0000	+3.520%	1	1,144	+3,526.000%
2025-08-08	4.5000	4.8300	4.5000	4.8300	+12.326%	4	1,144	+3,653.623%
2025-08-07	4.3000	4.3000	4.3000	4.3000	+17.808%	1	1,144	+4,116.279%
2025-08-01	3.6500	3.6500	3.6500	3.6500	-18.345%	2	1,143	+4,867.123%
2025-07-23	4.5000	4.5000	4.4700	4.4700	-20.179%	2	1,143	+3,955.928%
2025-07-21	5.6000	5.6000	5.6000	5.6000	+0.901%	2	1,141	+3,137.500%
2025-07-17	5.3500	5.5500	5.3500	5.5500	+8.187%	4	1,139	+3,166.667%
2025-07-16	4.6000	5.1300	4.6000	5.1300	-5.872%	2	1,140	+3,434.113%
2025-07-09	5.6500	5.6500	5.4500	5.4500	-2.679%	6	1,140	+3,226.606%
2025-07-08	5.6000	5.6000	5.6000	5.6000	+7.900%	1	1,140	+3,137.500%
2025-07-07	5.1900	5.1900	5.1900	5.1900	-6.486%	1	1,141	+3,393.256%
2025-07-03	5.5500	5.5500	5.5500	5.5500	+7.767%	2	1,142	+3,166.667%
2025-06-30	5.1500	5.1500	5.1500	5.1500	-3.195%	1	1,142	+3,420.388%
2025-06-27	5.3200	5.3200	5.3200	5.3200	+6.400%	1	1,141	+3,307.895%
2025-06-26	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,142	+3,526.000%
2025-06-25	5.0000	5.0000	5.0000	5.0000	+19.048%	1	1,142	+3,526.000%
2025-06-18	4.3000	4.5000	4.2000	4.2000	-1.176%	19	1,130	+4,216.667%
2025-06-17	4.4300	4.4300	4.2500	4.2500	+2.410%	3	1,130	+4,165.882%
2025-06-10	4.1500	4.1500	4.1500	4.1500	+42.612%	10	1,127	+4,268.675%
2025-05-29	2.9100	2.9100	2.9100	2.9100	+8.989%	1	1,127	+6,130.241%
2025-05-12	2.1100	2.7000	2.1100	2.6700	+79.195%	43	1,126	+6,690.262%
2025-05-01	1.4900	1.5000	1.4900	1.4900	+86.250%	35	1,128	+12,067.785%
2025-04-21	0.8000	0.8000	0.8000	0.8000	-33.333%	1	1,127	+22,562.500%
2025-04-08	1.2000	1.2000	1.2000	1.2000	-17.241%	1	1,127	+15,008.333%
2025-04-03	1.6000	1.6100	1.4500	1.4500	-27.500%	3	1,127	+12,403.448%
2025-03-28	2.2000	2.2000	2.0000	2.0000	-61.165%	6	1,126	+8,965.000%
2025-02-24	5.1500	5.1500	5.1500	5.1500	-4.630%	1	1,124	+3,420.388%
2025-02-19	5.4000	5.4000	5.4000	5.4000	+13.684%	20	1,123	+3,257.407%
2025-02-18	4.7500	4.7500	4.7500	4.7500	+72.101%	20	1,123	+3,716.842%
2025-01-27	2.7600	2.7600	2.7600	2.7600	-37.978%	1	1,103	+6,468.841%
2025-01-24	4.4500	4.4500	4.4500	4.4500	+8.537%	2	1,102	+3,974.157%
2025-01-17	4.1000	4.1000	4.1000	4.1000	+36.667%	10	1,101	+4,321.951%
2024-12-20	3.0000	3.0000	3.0000	3.0000	+1.695%	1	1,101	+5,943.333%
2024-12-19	2.9500	2.9500	2.9500	2.9500	-24.165%	1	1,101	+6,045.763%
2024-12-11	3.8900	3.8900	3.8900	3.8900	-35.167%	1	1,100	+4,560.668%
2024-12-09	6.0000	6.0000	6.0000	6.0000	+74.419%	10	1,100	+2,921.667%
2024-12-05	3.4400	3.4400	3.4400	3.4400	-18.095%	1	1,100	+5,170.349%
2024-12-02	4.2000	4.2000	4.2000	4.2000	+44.828%	1	1,101	+4,216.667%
2024-11-20	2.9000	2.9000	2.9000	2.9000	-15.942%	10	1,100	+6,151.724%
2024-11-01	3.4500	3.4500	3.4500	3.4500	-23.333%	14	1,110	+5,155.072%
2024-10-25	4.5000	4.5000	4.5000	4.5000	+18.421%	2	1,110	+3,928.889%
2024-10-17	3.8000	3.8000	3.8000	3.8000	-33.913%	1	1,111	+4,671.053%
2024-10-09	5.7500	5.7500	5.7500	5.7500	0.000%	1	1,111	+3,053.043%