Dark

LRCX20261218C166
LRCX Dec 18 2026 166.00 Call (LRCX261218C00166000)
option OPRA

Inactive

Jul 16, 2026

175.55+22.198%(+31.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	175.5500	175.5500	175.5500	175.5500	+22.198%	1	375	0.000%
2026-05-14	143.6600	143.6600	143.6600	143.6600	+10.143%	1	375	+22.198%
2026-05-12	130.4300	130.4300	130.4300	130.4300	-8.018%	2	376	+34.593%
2026-05-11	141.8000	141.8000	141.8000	141.8000	+1.576%	4	376	+23.801%
2026-05-06	139.6000	139.6000	139.6000	139.6000	+31.166%	4	376	+25.752%
2026-05-01	106.4300	106.4300	106.4300	106.4300	-0.300%	1	376	+64.944%
2026-04-27	106.9500	106.9500	106.2500	106.7500	+7.589%	10	376	+64.450%
2026-04-08	99.2200	99.2200	99.2200	99.2200	+18.826%	1	376	+76.930%
2026-03-20	83.5000	83.5000	83.5000	83.5000	-5.114%	2	376	+110.240%
2026-03-19	86.6000	88.0000	86.4000	88.0000	+20.548%	8	375	+99.489%
2026-03-05	73.0000	73.0000	73.0000	73.0000	-20.626%	1	378	+140.479%
2026-02-26	91.9800	91.9800	91.9700	91.9700	-11.354%	65	378	+90.877%
2026-02-25	103.7500	103.7500	103.7500	103.7500	+8.571%	14	327	+69.205%
2026-02-18	95.5600	95.5600	95.5600	95.5600	-0.995%	1	327	+83.707%
2026-01-30	96.5200	96.5200	96.5200	96.5200	+19.014%	1	327	+81.879%
2026-01-26	81.2500	81.2500	81.1000	81.1000	+0.496%	2	327	+116.461%
2026-01-20	80.7000	80.7000	80.7000	80.7000	+36.203%	1	328	+117.534%
2026-01-08	59.2500	59.2500	59.2500	59.2500	+3.043%	2	329	+196.287%
2026-01-05	57.5000	57.5000	57.5000	57.5000	+42.151%	1	331	+205.304%
2025-12-29	40.4500	40.4500	40.4500	40.4500	-5.158%	1	331	+333.993%
2025-12-26	42.6500	42.6500	42.6500	42.6500	+0.827%	1	331	+311.606%
2025-12-23	42.4500	42.4500	42.3000	42.3000	+3.550%	2	331	+315.012%
2025-12-22	41.2700	41.3900	40.7200	40.8500	+5.719%	7	331	+329.743%
2025-12-19	39.0000	39.0000	38.6400	38.6400	+6.623%	3	334	+354.322%
2025-12-18	36.2400	36.2400	36.2400	36.2400	+1.655%	1	334	+384.409%
2025-12-11	35.6500	35.6500	35.6500	35.6500	-4.475%	14	334	+392.426%
2025-12-10	34.0000	37.3200	34.0000	37.3200	+45.327%	143	334	+370.391%
2025-11-25	25.6800	25.6800	25.6800	25.6800	-8.155%	1	298	+583.606%
2025-11-24	27.9600	27.9600	27.9600	27.9600	+17.479%	1	297	+527.861%
2025-11-21	23.9000	23.9000	23.8000	23.8000	+9.677%	2	297	+637.605%
2025-11-20	21.7000	21.7000	21.7000	21.7000	-17.017%	10	298	+708.986%
2025-11-19	26.3500	26.3500	26.1500	26.1500	-12.395%	4	301	+571.319%
2025-11-07	30.3000	30.4000	29.8500	29.8500	-7.212%	19	300	+488.107%
2025-10-29	32.1700	32.1700	32.1700	32.1700	+8.866%	1	283	+445.695%
2025-10-27	28.3700	29.5500	28.3700	29.5500	+14.225%	2	283	+494.078%
2025-10-24	25.9100	25.9100	25.8600	25.8700	+22.607%	43	283	+578.585%
2025-10-20	23.2000	23.2000	21.1000	21.1000	-6.013%	73	256	+731.991%
2025-10-16	22.4500	22.4500	22.4500	22.4500	-13.753%	1	256	+681.960%
2025-10-06	26.0300	26.0300	26.0300	26.0300	+14.418%	1	256	+574.414%
2025-10-02	22.7500	22.7500	22.7500	22.7500	+18.243%	1	256	+671.648%
2025-10-01	16.9000	19.2400	16.9000	19.2400	+59.668%	7	256	+812.422%
2025-09-26	12.0500	12.0500	12.0500	12.0500	-13.929%	31	260	+1,356.846%
2025-09-23	14.0200	14.0200	14.0000	14.0000	-0.427%	10	260	+1,153.929%
2025-09-22	12.7500	14.0600	12.7500	14.0600	+20.687%	2	260	+1,148.578%
2025-09-19	11.3000	11.6500	11.3000	11.6500	-0.427%	16	261	+1,406.867%
2025-09-18	11.8300	11.8300	11.7000	11.7000	+47.914%	2	253	+1,400.427%
2025-09-16	8.0000	8.0000	7.9100	7.9100	+2.727%	69	253	+2,119.343%
2025-09-15	7.3500	7.7500	7.3500	7.7000	+105.333%	15	184	+2,179.870%
2025-09-10	3.7500	3.7500	3.7500	3.7500	+15.385%	1	170	+4,581.333%
2025-09-08	3.2500	3.2500	3.2500	3.2500	+54.762%	6	169	+5,301.538%
2025-09-03	2.1000	2.1000	2.1000	2.1000	-26.316%	1	169	+8,259.524%
2025-08-25	2.8500	2.8500	2.8500	2.8500	-23.181%	1	168	+6,059.649%
2025-08-12	3.3300	3.7100	3.3300	3.7100	+21.242%	2	169	+4,631.806%
2025-08-11	3.0600	3.0600	3.0600	3.0600	+4.795%	2	170	+5,636.928%
2025-07-28	2.9200	2.9200	2.9200	2.9200	-12.836%	1	168	+5,911.986%
2025-07-17	3.3500	3.3500	3.3500	3.3500	-3.458%	1	168	+5,140.299%
2025-07-15	3.4200	3.4700	3.4200	3.4700	+11.935%	4	168	+4,959.078%
2025-06-26	3.1000	3.1000	3.1000	3.1000	+21.094%	2	168	+5,562.903%
2025-06-17	2.5600	2.5600	2.5600	2.5600	-8.571%	2	166	+6,757.422%
2025-06-16	2.8000	2.8000	2.8000	2.8000	+16.183%	2	164	+6,169.643%
2025-06-11	2.5100	2.5100	2.4100	2.4100	+31.694%	2	164	+7,184.232%
2025-05-28	1.7800	1.8300	1.7000	1.8300	+4.571%	21	164	+9,492.896%
2025-05-27	1.7500	1.7500	1.7500	1.7500	-3.846%	1	171	+9,931.429%
2025-05-19	1.7000	1.8200	1.7000	1.8200	+85.714%	2	170	+9,545.604%
2025-05-01	0.9700	0.9800	0.9700	0.9800	-2.000%	2	171	+17,813.265%
2025-04-24	1.0000	1.0000	1.0000	1.0000	-20.000%	1	169	+17,455.000%
2025-04-14	1.2500	1.2500	1.2500	1.2500	+2.459%	1	169	+13,944.000%
2025-04-01	1.2600	1.2600	1.2200	1.2200	-9.630%	3	168	+14,289.344%
2025-03-28	1.3500	1.3500	1.3500	1.3500	-27.419%	2	171	+12,903.704%
2025-03-25	1.8600	1.8600	1.8600	1.8600	-1.064%	1	170	+9,338.172%
2025-03-24	1.9300	1.9300	1.8700	1.8800	+22.078%	18	170	+9,237.766%
2025-03-21	1.5100	2.6700	1.5100	1.5400	-36.885%	36	178	+11,299.351%
2025-03-14	2.4400	2.4400	2.4400	2.4400	+28.421%	2	169	+7,094.672%
2025-03-11	2.0000	2.0000	1.8600	1.9000	-46.023%	30	169	+9,139.474%
2025-02-19	3.5200	3.5200	3.5200	3.5200	+5.075%	1	150	+4,887.216%
2025-02-11	3.3500	3.3500	3.3500	3.3500	+46.288%	4	150	+5,140.299%
2024-12-26	2.2900	2.2900	2.2900	2.2900	-23.667%	20	150	+7,565.939%
2024-12-17	3.0000	3.0000	3.0000	3.0000	+53.061%	1	150	+5,751.667%
2024-11-18	1.9300	1.9600	1.9300	1.9600	-20.325%	2	150	+8,856.633%
2024-11-13	2.5000	2.5200	2.4000	2.4600	-19.079%	8	148	+7,036.179%
2024-11-08	4.2800	4.2800	3.0400	3.0400	+7.801%	10	154	+5,674.671%
2024-11-01	2.8200	2.8200	2.8200	2.8200	-4.082%	2	149	+6,125.177%
2024-10-29	2.9400	2.9400	2.9400	2.9400	-5.161%	1	149	+5,871.088%
2024-10-24	3.4800	3.4800	3.1000	3.1000	+15.242%	20	149	+5,562.903%
2024-10-23	2.6900	2.6900	2.6900	2.6900	+6.324%	1	148	+6,426.022%
2024-10-22	2.6000	2.6000	2.5300	2.5300	-3.435%	30	147	+6,838.735%
2024-10-18	2.6800	2.6800	2.6200	2.6200	-2.239%	6	147	+6,600.382%
2024-10-16	3.1500	3.1500	2.6800	2.6800	-12.704%	56	147	+6,450.373%
2024-10-15	4.0000	4.0000	3.0700	3.0700	-25.122%	3	153	+5,618.241%
2024-10-11	4.0500	4.1000	4.0500	4.1000	+7.895%	6	153	+4,181.707%
2024-10-09	3.4500	3.8000	3.4500	3.8000	-1.299%	4	154	+4,519.737%
2024-10-04	4.2500	4.2500	3.7600	3.8500	+1.316%	12	155	+4,459.740%
2024-10-03	3.8000	3.8000	3.8000	3.8000	0.000%	3	153	+4,519.737%