Dark

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

Inactive

Sep 15, 2026

105.81-39.727%(-69.74)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	105.9500	105.9700	105.8100	105.8100	-39.727%	5	372	0.000%
2026-07-16	175.5500	175.5500	175.5500	175.5500	+22.198%	1	375	-39.727%
2026-05-14	143.6600	143.6600	143.6600	143.6600	+10.143%	1	375	-26.347%
2026-05-12	130.4300	130.4300	130.4300	130.4300	-8.018%	2	376	-18.876%
2026-05-11	141.8000	141.8000	141.8000	141.8000	+1.576%	4	376	-25.381%
2026-05-06	139.6000	139.6000	139.6000	139.6000	+31.166%	4	376	-24.205%
2026-05-01	106.4300	106.4300	106.4300	106.4300	-0.300%	1	376	-0.583%
2026-04-27	106.9500	106.9500	106.2500	106.7500	+7.589%	10	376	-0.881%
2026-04-08	99.2200	99.2200	99.2200	99.2200	+18.826%	1	376	+6.642%
2026-03-20	83.5000	83.5000	83.5000	83.5000	-5.114%	2	376	+26.719%
2026-03-19	86.6000	88.0000	86.4000	88.0000	+20.548%	8	375	+20.239%
2026-03-05	73.0000	73.0000	73.0000	73.0000	-20.626%	1	378	+44.945%
2026-02-26	91.9800	91.9800	91.9700	91.9700	-11.354%	65	378	+15.048%
2026-02-25	103.7500	103.7500	103.7500	103.7500	+8.571%	14	327	+1.986%
2026-02-18	95.5600	95.5600	95.5600	95.5600	-0.995%	1	327	+10.726%
2026-01-30	96.5200	96.5200	96.5200	96.5200	+19.014%	1	327	+9.625%
2026-01-26	81.2500	81.2500	81.1000	81.1000	+0.496%	2	327	+30.469%
2026-01-20	80.7000	80.7000	80.7000	80.7000	+36.203%	1	328	+31.115%
2026-01-08	59.2500	59.2500	59.2500	59.2500	+3.043%	2	329	+78.582%
2026-01-05	57.5000	57.5000	57.5000	57.5000	+42.151%	1	331	+84.017%
2025-12-29	40.4500	40.4500	40.4500	40.4500	-5.158%	1	331	+161.582%
2025-12-26	42.6500	42.6500	42.6500	42.6500	+0.827%	1	331	+148.089%
2025-12-23	42.4500	42.4500	42.3000	42.3000	+3.550%	2	331	+150.142%
2025-12-22	41.2700	41.3900	40.7200	40.8500	+5.719%	7	331	+159.021%
2025-12-19	39.0000	39.0000	38.6400	38.6400	+6.623%	3	334	+173.835%
2025-12-18	36.2400	36.2400	36.2400	36.2400	+1.655%	1	334	+191.970%
2025-12-11	35.6500	35.6500	35.6500	35.6500	-4.475%	14	334	+196.802%
2025-12-10	34.0000	37.3200	34.0000	37.3200	+45.327%	143	334	+183.521%
2025-11-25	25.6800	25.6800	25.6800	25.6800	-8.155%	1	298	+312.033%
2025-11-24	27.9600	27.9600	27.9600	27.9600	+17.479%	1	297	+278.433%
2025-11-21	23.9000	23.9000	23.8000	23.8000	+9.677%	2	297	+344.580%
2025-11-20	21.7000	21.7000	21.7000	21.7000	-17.017%	10	298	+387.604%
2025-11-19	26.3500	26.3500	26.1500	26.1500	-12.395%	4	301	+304.627%
2025-11-07	30.3000	30.4000	29.8500	29.8500	-7.212%	19	300	+254.472%
2025-10-29	32.1700	32.1700	32.1700	32.1700	+8.866%	1	283	+228.909%
2025-10-27	28.3700	29.5500	28.3700	29.5500	+14.225%	2	283	+258.071%
2025-10-24	25.9100	25.9100	25.8600	25.8700	+22.607%	43	283	+309.007%
2025-10-20	23.2000	23.2000	21.1000	21.1000	-6.013%	73	256	+401.469%
2025-10-16	22.4500	22.4500	22.4500	22.4500	-13.753%	1	256	+371.314%
2025-10-06	26.0300	26.0300	26.0300	26.0300	+14.418%	1	256	+306.493%
2025-10-02	22.7500	22.7500	22.7500	22.7500	+18.243%	1	256	+365.099%
2025-10-01	16.9000	19.2400	16.9000	19.2400	+59.668%	7	256	+449.948%
2025-09-26	12.0500	12.0500	12.0500	12.0500	-13.929%	31	260	+778.091%
2025-09-23	14.0200	14.0200	14.0000	14.0000	-0.427%	10	260	+655.786%
2025-09-22	12.7500	14.0600	12.7500	14.0600	+20.687%	2	260	+652.560%
2025-09-19	11.3000	11.6500	11.3000	11.6500	-0.427%	16	261	+808.240%
2025-09-18	11.8300	11.8300	11.7000	11.7000	+47.914%	2	253	+804.359%
2025-09-16	8.0000	8.0000	7.9100	7.9100	+2.727%	69	253	+1,237.674%
2025-09-15	7.3500	7.7500	7.3500	7.7000	+105.333%	15	184	+1,274.156%
2025-09-10	3.7500	3.7500	3.7500	3.7500	+15.385%	1	170	+2,721.600%
2025-09-08	3.2500	3.2500	3.2500	3.2500	+54.762%	6	169	+3,155.692%
2025-09-03	2.1000	2.1000	2.1000	2.1000	-26.316%	1	169	+4,938.571%
2025-08-25	2.8500	2.8500	2.8500	2.8500	-23.181%	1	168	+3,612.632%
2025-08-12	3.3300	3.7100	3.3300	3.7100	+21.242%	2	169	+2,752.022%
2025-08-11	3.0600	3.0600	3.0600	3.0600	+4.795%	2	170	+3,357.843%
2025-07-28	2.9200	2.9200	2.9200	2.9200	-12.836%	1	168	+3,523.630%
2025-07-17	3.3500	3.3500	3.3500	3.3500	-3.458%	1	168	+3,058.507%
2025-07-15	3.4200	3.4700	3.4200	3.4700	+11.935%	4	168	+2,949.280%
2025-06-26	3.1000	3.1000	3.1000	3.1000	+21.094%	2	168	+3,313.226%
2025-06-17	2.5600	2.5600	2.5600	2.5600	-8.571%	2	166	+4,033.203%
2025-06-16	2.8000	2.8000	2.8000	2.8000	+16.183%	2	164	+3,678.929%
2025-06-11	2.5100	2.5100	2.4100	2.4100	+31.694%	2	164	+4,290.456%
2025-05-28	1.7800	1.8300	1.7000	1.8300	+4.571%	21	164	+5,681.967%
2025-05-27	1.7500	1.7500	1.7500	1.7500	-3.846%	1	171	+5,946.286%
2025-05-19	1.7000	1.8200	1.7000	1.8200	+85.714%	2	170	+5,713.736%
2025-05-01	0.9700	0.9800	0.9700	0.9800	-2.000%	2	171	+10,696.939%
2025-04-24	1.0000	1.0000	1.0000	1.0000	-20.000%	1	169	+10,481.000%
2025-04-14	1.2500	1.2500	1.2500	1.2500	+2.459%	1	169	+8,364.800%
2025-04-01	1.2600	1.2600	1.2200	1.2200	-9.630%	3	168	+8,572.951%
2025-03-28	1.3500	1.3500	1.3500	1.3500	-27.419%	2	171	+7,737.778%
2025-03-25	1.8600	1.8600	1.8600	1.8600	-1.064%	1	170	+5,588.710%
2025-03-24	1.9300	1.9300	1.8700	1.8800	+22.078%	18	170	+5,528.191%
2025-03-21	1.5100	2.6700	1.5100	1.5400	-36.885%	36	178	+6,770.779%
2025-03-14	2.4400	2.4400	2.4400	2.4400	+28.421%	2	169	+4,236.475%
2025-03-11	2.0000	2.0000	1.8600	1.9000	-46.023%	30	169	+5,468.947%
2025-02-19	3.5200	3.5200	3.5200	3.5200	+5.075%	1	150	+2,905.966%
2025-02-11	3.3500	3.3500	3.3500	3.3500	+46.288%	4	150	+3,058.507%
2024-12-26	2.2900	2.2900	2.2900	2.2900	-23.667%	20	150	+4,520.524%
2024-12-17	3.0000	3.0000	3.0000	3.0000	+53.061%	1	150	+3,427.000%
2024-11-18	1.9300	1.9600	1.9300	1.9600	-20.325%	2	150	+5,298.469%
2024-11-13	2.5000	2.5200	2.4000	2.4600	-19.079%	8	148	+4,201.220%
2024-11-08	4.2800	4.2800	3.0400	3.0400	+7.801%	10	154	+3,380.592%
2024-11-01	2.8200	2.8200	2.8200	2.8200	-4.082%	2	149	+3,652.128%
2024-10-29	2.9400	2.9400	2.9400	2.9400	-5.161%	1	149	+3,498.980%
2024-10-24	3.4800	3.4800	3.1000	3.1000	+15.242%	20	149	+3,313.226%
2024-10-23	2.6900	2.6900	2.6900	2.6900	+6.324%	1	148	+3,833.457%
2024-10-22	2.6000	2.6000	2.5300	2.5300	-3.435%	30	147	+4,082.213%
2024-10-18	2.6800	2.6800	2.6200	2.6200	-2.239%	6	147	+3,938.550%
2024-10-16	3.1500	3.1500	2.6800	2.6800	-12.704%	56	147	+3,848.134%
2024-10-15	4.0000	4.0000	3.0700	3.0700	-25.122%	3	153	+3,346.580%
2024-10-11	4.0500	4.1000	4.0500	4.1000	+7.895%	6	153	+2,480.732%
2024-10-09	3.4500	3.8000	3.4500	3.8000	-1.299%	4	154	+2,684.474%
2024-10-04	4.2500	4.2500	3.7600	3.8500	+1.316%	12	155	+2,648.312%
2024-10-03	3.8000	3.8000	3.8000	3.8000	0.000%	3	153	+2,684.474%