Dark

LRCX20261218C170
LRCX Dec 18 2026 170.00 Call (LRCX261218C00170000)
option OPRA

Inactive

Sep 18, 2026

114.22+12.933%(+13.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	114.2200	114.2200	114.2200	114.2200	+12.933%	1	267	0.000%
2026-09-16	101.1400	101.1400	101.1400	101.1400	-8.221%	2	267	+12.933%
2026-09-14	110.2000	110.2000	110.2000	110.2000	-23.446%	5	269	+3.648%
2026-07-30	143.9500	143.9500	143.9500	143.9500	-23.836%	2	269	-20.653%
2026-07-14	189.0000	189.0000	189.0000	189.0000	+9.616%	2	271	-39.566%
2026-07-08	172.4200	172.4200	172.4200	172.4200	-15.662%	1	269	-33.755%
2026-07-02	204.4400	204.4400	204.4400	204.4400	-9.911%	1	269	-44.130%
2026-06-15	226.9300	226.9300	226.9300	226.9300	+41.389%	2	269	-49.667%
2026-06-08	160.5000	160.5000	160.5000	160.5000	+7.179%	1	269	-28.835%
2026-06-01	149.7500	149.7500	149.7500	149.7500	+24.264%	1	270	-23.726%
2026-05-05	120.5100	120.5100	120.5100	120.5100	+27.053%	1	269	-5.219%
2026-04-28	94.8500	94.8500	94.8500	94.8500	-10.939%	10	270	+20.422%
2026-04-23	117.0000	117.0000	106.5000	106.5000	+0.852%	2	270	+7.249%
2026-04-21	105.6000	105.6000	105.6000	105.6000	-3.119%	2	273	+8.163%
2026-04-20	109.0000	109.0000	109.0000	109.0000	-2.679%	2	273	+4.789%
2026-04-17	112.5000	112.5000	112.0000	112.0000	+4.575%	2	275	+1.982%
2026-04-16	107.1000	107.1000	107.1000	107.1000	-3.989%	1	276	+6.648%
2026-04-15	111.5500	111.5500	111.5500	111.5500	-5.706%	1	277	+2.394%
2026-04-14	118.3000	118.3000	118.3000	118.3000	+5.081%	3	277	-3.449%
2026-04-10	111.2000	112.5800	111.2000	112.5800	+16.446%	2	280	+1.457%
2026-04-08	96.6800	96.6800	96.6800	96.6800	+28.907%	20	281	+18.142%
2026-04-02	75.0000	75.0000	75.0000	75.0000	-4.580%	1	281	+52.293%
2026-04-01	78.5500	78.6000	78.5500	78.6000	+30.154%	20	281	+45.318%
2026-03-30	63.0100	63.0100	60.3900	60.3900	-28.107%	12	271	+89.137%
2026-03-19	81.9500	84.0500	81.6900	84.0000	+10.164%	26	265	+35.976%
2026-03-10	76.3000	76.3000	76.2500	76.2500	+18.585%	2	246	+49.797%
2026-03-09	59.2500	64.3000	59.2500	64.3000	-16.710%	2	245	+77.636%
2026-03-03	77.2000	77.2000	77.2000	77.2000	-14.222%	1	251	+47.953%
2026-02-26	90.0000	90.0000	90.0000	90.0000	-6.152%	1	252	+26.911%
2026-02-24	95.9000	95.9000	95.9000	95.9000	+10.230%	10	252	+19.103%
2026-02-11	87.0000	87.0000	87.0000	87.0000	+4.819%	1	256	+31.287%
2026-02-06	82.8500	83.0000	82.8500	83.0000	+24.812%	2	255	+37.614%
2026-02-04	74.8200	74.8200	65.6200	66.5000	-28.418%	6	255	+71.759%
2026-02-02	90.0000	92.9000	90.0000	92.9000	-4.276%	2	254	+22.949%
2026-01-29	97.0800	97.0800	97.0500	97.0500	+24.026%	4	253	+17.692%
2026-01-26	77.5000	78.5500	77.5000	78.2500	+1.888%	9	256	+45.968%
2026-01-22	77.4500	77.4500	76.3500	76.8000	-3.372%	8	253	+48.724%
2026-01-21	78.3000	79.4800	78.3000	79.4800	+2.028%	2	255	+43.709%
2026-01-20	77.8500	77.9000	77.8500	77.9000	+2.500%	2	255	+46.624%
2026-01-16	77.5000	77.5000	76.0000	76.0000	-5.000%	3	253	+50.289%
2026-01-15	80.0000	80.0000	80.0000	80.0000	+20.355%	1	253	+42.775%
2026-01-14	66.4700	66.4700	66.4700	66.4700	-12.997%	1	252	+71.837%
2026-01-12	76.1000	76.4000	76.1000	76.4000	+25.969%	2	252	+49.503%
2026-01-08	60.6500	60.6500	60.6500	60.6500	-1.462%	1	252	+88.326%
2026-01-07	61.5500	61.5500	61.5500	61.5500	-4.942%	2	252	+85.573%
2026-01-06	64.4100	64.7500	64.3000	64.7500	+22.170%	4	252	+76.402%
2026-01-05	53.0000	53.0000	53.0000	53.0000	+18.595%	1	252	+115.509%
2026-01-02	41.6000	44.6900	41.6000	44.6900	+14.914%	3	252	+155.583%
2025-12-30	38.8900	38.8900	38.8900	38.8900	-1.420%	1	251	+193.700%
2025-12-29	40.4900	40.4900	39.4500	39.4500	-3.309%	3	251	+189.531%
2025-12-26	40.8000	40.8000	40.8000	40.8000	+2.667%	2	252	+179.951%
2025-12-23	40.4500	40.4500	39.7400	39.7400	+0.608%	3	252	+187.418%
2025-12-22	37.8000	39.6500	37.8000	39.5000	+7.337%	83	252	+189.165%
2025-12-19	36.5500	36.8000	36.5500	36.8000	+7.602%	2	268	+210.380%
2025-12-18	34.2000	34.2000	34.2000	34.2000	+25.643%	1	269	+233.977%
2025-12-17	27.2200	27.2200	27.2200	27.2200	-12.896%	2	269	+319.618%
2025-12-16	31.2500	31.2500	31.2500	31.2500	+0.709%	1	269	+265.504%
2025-12-12	31.5000	31.5000	31.0300	31.0300	-4.523%	2	269	+268.095%
2025-12-11	31.0000	32.5000	31.0000	32.5000	-8.062%	3	268	+251.446%
2025-12-10	32.2000	35.5500	32.2000	35.3500	+12.222%	166	266	+223.112%
2025-12-08	31.5000	31.5000	31.5000	31.5000	+6.780%	1	171	+262.603%
2025-12-03	29.5000	29.5000	29.5000	29.5000	+2.967%	1	171	+287.186%
2025-12-02	28.6900	28.6900	27.9500	28.6500	+4.945%	6	171	+298.674%
2025-11-28	27.3000	27.3000	27.3000	27.3000	+9.948%	3	169	+318.388%
2025-11-25	24.8300	24.8300	24.8300	24.8300	+9.625%	2	166	+360.008%
2025-11-21	19.4500	22.7000	19.4500	22.6500	-4.832%	92	166	+404.283%
2025-11-20	23.8000	23.8000	23.8000	23.8000	-2.857%	1	82	+379.916%
2025-11-19	25.0500	25.5000	24.5000	24.5000	+5.376%	9	81	+366.204%
2025-11-18	23.2500	23.2500	23.2500	23.2500	-12.660%	3	80	+391.269%
2025-11-14	26.6200	26.6200	26.6200	26.6200	-13.007%	3	80	+329.076%
2025-11-11	31.0000	31.0000	30.6000	30.6000	-13.314%	4	76	+273.268%
2025-11-10	35.3000	35.3000	35.3000	35.3000	+17.471%	5	76	+223.569%
2025-11-07	28.8500	30.0500	28.7500	30.0500	-11.121%	23	76	+280.100%
2025-11-06	33.8100	33.8100	33.8100	33.8100	+8.539%	1	57	+237.829%
2025-10-29	31.1500	31.1500	31.1500	31.1500	+16.145%	1	57	+266.677%
2025-10-27	27.5000	27.8700	26.8200	26.8200	+7.280%	15	47	+325.876%
2025-10-24	25.1800	25.1800	25.0000	25.0000	+39.276%	2	47	+356.880%
2025-10-13	17.9500	17.9500	17.9500	17.9500	-2.286%	1	47	+536.323%
2025-10-10	18.3700	18.3700	18.3700	18.3700	-25.628%	1	48	+521.775%
2025-10-06	24.9500	24.9500	24.7000	24.7000	+19.787%	47	48	+362.429%
2025-10-03	20.1500	20.6200	20.1500	20.6200	+1.576%	2	20	+453.928%
2025-10-02	20.3000	20.3000	20.3000	20.3000	+82.063%	1	18	+462.660%
2025-09-26	11.1500	11.1500	11.1500	11.1500	+3.721%	8	18	+924.395%
2025-09-19	10.7500	10.7500	10.7500	10.7500	-3.501%	5	10	+962.512%
2025-09-18	11.3000	11.3000	11.1400	11.1400	0.000%	5	0	+925.314%