Dark

LRCX20261218C160
LRCX Dec 18 2026 160.00 Call (LRCX261218C00160000)
option OPRA

Inactive

Sep 14, 2026

119.10-22.753%(-35.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	119.1000	119.1000	119.1000	119.1000	-22.753%	1	348	0.000%
2026-08-10	154.1800	154.1800	154.1800	154.1800	+24.339%	2	348	-22.753%
2026-07-28	124.0000	124.0000	124.0000	124.0000	-9.350%	15	349	-3.952%
2026-07-27	155.0000	155.0000	136.7900	136.7900	-13.904%	6	352	-12.932%
2026-07-20	158.8800	158.8800	158.8800	158.8800	-18.844%	5	352	-25.038%
2026-07-14	195.7700	195.7700	195.7700	195.7700	-11.123%	1	355	-39.163%
2026-06-23	218.8800	220.2700	218.8800	220.2700	-6.312%	11	355	-45.930%
2026-06-16	235.1100	235.1100	235.1100	235.1100	+37.034%	1	366	-49.343%
2026-06-10	171.8700	171.8700	171.5700	171.5700	+5.530%	3	365	-30.582%
2026-06-05	162.5800	162.5800	162.5800	162.5800	-8.663%	5	365	-26.744%
2026-06-02	178.0000	178.0000	178.0000	178.0000	+10.149%	3	370	-33.090%
2026-05-26	161.6000	161.6000	161.6000	161.6000	+11.333%	1	370	-26.300%
2026-05-08	141.0000	145.1500	141.0000	145.1500	+0.610%	2	370	-17.947%
2026-05-06	144.2700	144.2700	144.2700	144.2700	+21.850%	5	370	-17.446%
2026-04-15	118.4000	118.4000	118.4000	118.4000	+0.296%	200	370	+0.591%
2026-04-13	118.0500	118.0500	118.0500	118.0500	-0.489%	2	554	+0.889%
2026-04-10	116.7000	118.6300	116.7000	118.6300	+15.850%	20	553	+0.396%
2026-04-08	102.5500	102.5500	102.4000	102.4000	+20.329%	70	553	+16.309%
2026-04-01	84.9500	85.1000	84.9000	85.1000	+28.511%	20	553	+39.953%
2026-03-30	66.2200	66.2200	66.2200	66.2200	-31.991%	1	549	+79.855%
2026-03-24	99.0000	99.0000	97.3700	97.3700	+10.334%	18	548	+22.317%
2026-03-20	89.0000	89.0000	88.1000	88.2500	-3.972%	3	551	+34.958%
2026-03-19	88.3600	92.0000	88.2800	91.9000	+28.982%	106	551	+29.597%
2026-03-06	71.2500	71.2500	71.2500	71.2500	-4.606%	8	584	+67.158%
2026-03-05	74.6900	74.6900	74.6900	74.6900	-9.269%	8	576	+59.459%
2026-03-03	82.3200	82.3200	82.3200	82.3200	-13.201%	1	576	+44.679%
2026-02-26	94.8400	94.8400	94.8400	94.8400	-7.047%	1	575	+25.580%
2026-02-20	102.0300	102.0300	102.0300	102.0300	-0.215%	1	576	+16.730%
2026-02-18	99.8000	103.5000	99.8000	102.2500	+4.337%	340	577	+16.479%
2026-02-13	98.0000	98.0000	98.0000	98.0000	+9.497%	3	620	+21.531%
2026-02-09	88.7500	89.5000	88.7500	89.5000	-1.594%	200	620	+33.073%
2026-02-06	90.9500	90.9500	90.9500	90.9500	+18.194%	100	620	+30.951%
2026-02-05	76.9500	76.9500	76.9500	76.9500	+3.720%	2	520	+54.776%
2026-02-04	74.1900	74.1900	74.1900	74.1900	-25.810%	1	522	+60.534%
2026-02-02	100.0000	100.0000	100.0000	100.0000	+2.690%	2	522	+19.100%
2026-01-27	97.2800	97.3800	97.2800	97.3800	+14.700%	5	524	+22.304%
2026-01-26	85.1000	85.1000	84.9000	84.9000	+2.289%	10	524	+40.283%
2026-01-23	83.0000	83.0000	83.0000	83.0000	+13.761%	1	524	+43.494%
2026-01-14	72.9600	72.9600	72.9600	72.9600	+10.128%	1	524	+63.240%
2026-01-08	66.2500	66.2500	66.2500	66.2500	+9.685%	2	524	+79.774%
2026-01-05	62.0700	62.0700	60.4000	60.4000	+37.210%	2	524	+97.185%
2025-12-29	44.0200	44.0200	44.0200	44.0200	-3.146%	10	524	+170.559%
2025-12-23	45.4500	45.4500	45.4500	45.4500	+2.596%	2	534	+162.046%
2025-12-22	44.3000	44.3000	44.0500	44.3000	+6.363%	8	534	+168.849%
2025-12-19	40.9800	41.6500	40.9300	41.6500	+35.889%	210	531	+185.954%
2025-12-17	30.6500	30.6500	30.6500	30.6500	-9.050%	25	331	+288.581%
2025-12-16	33.7000	33.7000	33.7000	33.7000	-2.291%	1	306	+253.412%
2025-12-12	34.4900	34.4900	34.4900	34.4900	+3.109%	1	306	+245.317%
2025-12-05	33.6000	33.6000	33.4500	33.4500	+2.923%	2	306	+256.054%
2025-12-02	32.0000	32.5000	32.0000	32.5000	+5.144%	3	306	+266.462%
2025-11-26	30.9100	30.9100	30.9100	30.9100	+27.202%	1	305	+285.312%
2025-11-21	23.3200	24.3000	23.3200	24.3000	-4.892%	9	305	+390.123%
2025-11-20	25.5500	25.5500	25.5500	25.5500	-9.717%	1	296	+366.145%
2025-11-19	26.5000	28.5000	26.5000	28.3000	+7.645%	24	296	+320.848%
2025-11-18	26.5200	26.5200	26.2900	26.2900	-6.107%	50	276	+353.024%
2025-11-17	29.7500	29.7500	28.0000	28.0000	-9.091%	3	226	+325.357%
2025-11-13	30.8000	30.8000	30.8000	30.8000	-9.651%	1	226	+286.688%
2025-11-07	34.0900	34.0900	34.0900	34.0900	-6.679%	2	226	+249.369%
2025-11-06	36.5300	36.5300	36.5300	36.5300	-7.542%	2	228	+226.033%
2025-11-05	39.4000	39.5100	39.4000	39.5100	+12.500%	9	228	+201.443%
2025-11-03	35.1200	35.1200	35.1200	35.1200	-2.849%	1	235	+239.123%
2025-10-31	36.1500	36.1500	36.1500	36.1500	+4.783%	2	235	+229.461%
2025-10-29	34.5000	34.5000	34.5000	34.5000	+9.593%	1	233	+245.217%
2025-10-27	31.4800	31.4800	31.4800	31.4800	+23.645%	8	225	+278.335%
2025-10-24	25.4600	25.4600	25.4600	25.4600	+9.270%	2	225	+367.793%
2025-10-07	24.0000	24.0000	23.3000	23.3000	-18.674%	5	220	+411.159%
2025-10-06	28.6000	28.6500	28.4800	28.6500	+15.524%	16	220	+315.707%
2025-10-03	23.7500	24.8000	23.7500	24.8000	+3.333%	215	205	+380.242%
2025-10-02	24.0000	24.0000	24.0000	24.0000	+76.471%	2	74	+396.250%
2025-09-26	13.6000	13.6000	13.6000	13.6000	-14.304%	2	72	+775.735%
2025-09-22	15.8700	15.8700	15.8700	15.8700	+70.645%	10	72	+650.473%
2025-09-16	9.3000	9.3000	9.3000	9.3000	+11.377%	4	72	+1,180.645%
2025-09-15	8.3500	8.3500	8.3500	8.3500	+13.451%	1	72	+1,326.347%
2025-09-11	7.3600	7.3600	7.3600	7.3600	+133.651%	6	71	+1,518.207%
2025-08-29	3.1500	3.1500	3.1500	3.1500	-31.373%	10	55	+3,680.952%
2025-08-13	4.5900	4.5900	4.5900	4.5900	+24.054%	1	55	+2,494.771%
2025-06-26	3.7000	3.7000	3.7000	3.7000	+213.559%	2	55	+3,118.919%
2025-04-03	1.1800	1.1800	1.1800	1.1800	-67.222%	13	53	+9,993.220%
2025-02-06	3.6000	3.6000	3.6000	3.6000	-10.000%	1	66	+3,208.333%
2025-01-31	4.0000	4.0000	4.0000	4.0000	+33.333%	2	66	+2,877.500%
2025-01-15	3.0000	3.0000	3.0000	3.0000	+92.308%	1	65	+3,870.000%
2025-01-10	1.5600	1.5600	1.5600	1.5600	-41.132%	2	65	+7,534.615%
2024-12-23	2.6500	2.6500	2.6500	2.6500	+6.000%	1	64	+4,394.340%
2024-12-20	2.5000	2.5000	2.5000	2.5000	-16.667%	7	64	+4,664.000%
2024-12-05	3.0000	3.0000	3.0000	3.0000	+53.846%	50	71	+3,870.000%
2024-11-21	1.9500	1.9500	1.9500	1.9500	-10.138%	1	70	+6,007.692%
2024-11-19	2.1700	2.1700	2.1700	2.1700	0.000%	1	70	+5,388.479%