Dark

LRCX20261218C200
LRCX Dec 18 2026 200.00 Call (LRCX261218C00200000)
option OPRA

EOD

Jun 26, 2026

194.90+4.158%(+7.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	194.9000	194.9000	194.9000	194.9000	+4.158%	1	316	0.000%
2026-06-23	187.1200	187.1200	187.1200	187.1200	-10.789%	1	316	+4.158%
2026-06-18	209.7500	209.7500	209.7500	209.7500	+5.795%	1	316	-7.080%
2026-06-17	198.2600	198.2600	198.2600	198.2600	+7.528%	1	316	-1.695%
2026-06-12	184.3800	184.3800	184.3800	184.3800	+27.440%	1	316	+5.706%
2026-06-10	144.6800	144.6800	144.6800	144.6800	+3.122%	1	315	+34.711%
2026-06-08	140.3000	140.3000	140.3000	140.3000	+8.340%	40	315	+38.917%
2026-06-05	129.5000	129.5000	129.5000	129.5000	-11.241%	1	355	+50.502%
2026-06-04	145.9000	145.9000	145.9000	145.9000	-0.068%	8	356	+33.585%
2026-06-02	149.4500	149.4500	146.0000	146.0000	+14.465%	2	356	+33.493%
2026-05-22	126.6300	127.5500	126.3100	127.5500	+13.237%	33	356	+52.803%
2026-05-20	112.6400	112.6400	112.6400	112.6400	+18.071%	3	375	+73.029%
2026-05-19	95.2200	96.4500	94.7600	95.4000	-4.111%	18	358	+104.298%
2026-05-18	102.1500	102.1500	99.4900	99.4900	-5.374%	21	358	+95.899%
2026-05-15	105.5600	105.5600	105.1400	105.1400	-9.813%	23	358	+85.372%
2026-05-14	116.5800	116.5800	116.5800	116.5800	+3.123%	1	346	+67.181%
2026-05-13	113.0500	113.0500	113.0500	113.0500	-3.368%	10	346	+72.402%
2026-05-11	116.9900	116.9900	116.9900	116.9900	+1.917%	10	346	+66.595%
2026-05-06	114.3500	115.1500	114.3500	114.7900	+16.432%	22	356	+69.788%
2026-05-05	99.0000	100.0500	98.5900	98.5900	+29.860%	21	347	+97.687%
2026-04-29	75.2500	75.9200	74.5500	75.9200	+2.318%	20	334	+156.718%
2026-04-28	74.2000	74.2000	74.2000	74.2000	-11.950%	1	341	+162.668%
2026-04-27	84.2700	84.2700	84.2700	84.2700	-9.192%	10	340	+131.280%
2026-04-24	91.5500	96.5800	91.5500	92.8000	+11.471%	43	340	+110.022%
2026-04-23	93.2000	93.2000	83.2500	83.2500	-6.513%	22	321	+134.114%
2026-04-20	89.0000	89.0500	89.0000	89.0500	-1.056%	2	333	+118.866%
2026-04-13	90.0000	90.0000	90.0000	90.0000	-2.492%	1	333	+116.556%
2026-04-10	92.3000	92.3000	92.3000	92.3000	+9.295%	1	334	+111.159%
2026-04-09	84.2000	84.5000	84.2000	84.4500	+12.375%	3	335	+130.787%
2026-04-08	74.7200	75.1500	74.7200	75.1500	+25.250%	2	336	+159.348%
2026-04-07	56.5000	60.0000	56.5000	60.0000	+4.877%	3	337	+224.833%
2026-04-06	58.3500	58.3500	57.2100	57.2100	-6.642%	4	340	+240.675%
2026-04-01	58.0000	61.3500	58.0000	61.2800	+13.903%	27	339	+218.048%
2026-03-31	49.0800	53.8300	49.0800	53.8000	+17.109%	13	332	+262.268%
2026-03-30	46.6500	48.4000	45.6000	45.9400	-13.549%	5	332	+324.249%
2026-03-27	53.1400	53.1400	53.1400	53.1400	-8.379%	1	330	+266.767%
2026-03-26	58.0000	58.0000	58.0000	58.0000	-13.819%	1	331	+236.034%
2026-03-24	67.3000	67.3000	67.3000	67.3000	-2.038%	5	331	+189.599%
2026-03-23	70.1500	72.1000	68.7000	68.7000	+1.627%	30	326	+183.697%
2026-03-20	67.6000	67.6000	67.6000	67.6000	-2.171%	1	344	+188.314%
2026-03-19	66.4000	69.6000	66.3000	69.1000	+7.969%	24	343	+182.055%
2026-03-18	62.3800	64.0000	62.3800	64.0000	+8.567%	13	331	+204.531%
2026-03-16	58.9500	58.9500	58.9500	58.9500	+5.193%	1	331	+230.619%
2026-03-12	56.0400	56.0400	56.0400	56.0400	-2.403%	1	332	+247.787%
2026-03-10	56.3100	58.0000	56.3100	57.4200	+10.529%	7	333	+239.429%
2026-03-09	43.9000	51.9500	43.9000	51.9500	+9.368%	4	334	+275.168%
2026-03-06	50.6500	52.3600	47.5000	47.5000	-21.488%	5	333	+310.316%
2026-03-03	61.0000	61.0000	60.5000	60.5000	-26.300%	5	333	+222.149%
2026-02-25	82.0900	82.0900	82.0900	82.0900	+10.114%	1	337	+137.422%
2026-02-24	74.5500	74.5500	74.5500	74.5500	-3.806%	1	337	+161.435%
2026-02-23	77.5000	77.5000	77.5000	77.5000	+0.649%	1	336	+151.484%
2026-02-20	75.3900	77.0000	75.3900	77.0000	+9.391%	6	335	+153.117%
2026-02-19	70.3900	70.3900	70.3900	70.3900	-10.297%	1	336	+176.886%
2026-02-18	78.4700	78.4700	78.4700	78.4700	+14.138%	1	336	+148.375%
2026-02-17	68.9000	68.9000	68.7500	68.7500	+3.228%	2	337	+183.491%
2026-02-09	65.7500	67.2300	65.7500	66.6000	-2.174%	3	336	+192.643%
2026-02-06	68.0900	68.0900	68.0800	68.0800	+27.371%	10	334	+186.281%
2026-02-04	54.8600	54.8600	51.6500	53.4500	-20.815%	13	329	+264.640%
2026-02-03	69.0000	69.0000	67.5000	67.5000	-2.836%	8	329	+188.741%
2026-01-30	70.4600	70.4600	69.4700	69.4700	-8.472%	2	322	+180.553%
2026-01-29	80.5000	82.0500	75.9000	75.9000	+3.618%	6	323	+156.785%
2026-01-28	74.6500	74.6500	73.2500	73.2500	+19.397%	3	323	+166.075%
2026-01-26	58.2500	61.5000	58.2500	61.3500	+9.067%	24	321	+217.685%
2026-01-23	56.2500	56.2500	56.2500	56.2500	-9.783%	1	326	+246.489%
2026-01-21	62.3500	62.3500	62.3500	62.3500	+2.600%	5	326	+212.590%
2026-01-20	60.7700	60.7700	60.7700	60.7700	+1.098%	1	326	+220.717%
2026-01-16	60.9500	61.3000	60.1100	60.1100	+3.460%	20	326	+224.239%
2026-01-15	58.5500	58.5500	58.1000	58.1000	+14.573%	6	326	+235.456%
2026-01-14	50.7100	50.7100	50.7100	50.7100	-11.532%	1	321	+284.342%
2026-01-13	55.9000	57.3200	55.9000	57.3200	-3.094%	7	321	+240.021%
2026-01-12	56.6900	59.1500	56.6900	59.1500	+32.623%	5	316	+229.501%
2026-01-08	44.6500	44.6500	44.6000	44.6000	-11.543%	2	313	+336.996%
2026-01-06	44.0000	50.4200	44.0000	50.4200	+22.976%	10	314	+286.553%
2026-01-05	37.5800	42.1400	37.5800	41.0000	+23.308%	16	310	+375.366%
2026-01-02	30.9800	33.2500	30.9800	33.2500	+26.667%	12	310	+486.165%
2025-12-30	26.2500	26.2500	26.2500	26.2500	-4.022%	1	320	+642.476%
2025-12-29	27.6500	27.6500	27.3500	27.3500	-4.035%	10	319	+612.614%
2025-12-26	28.5000	28.5000	28.5000	28.5000	+5.360%	2	314	+583.860%
2025-12-23	27.0500	27.0500	27.0500	27.0500	+0.483%	1	314	+620.518%
2025-12-22	26.9200	26.9200	26.9200	26.9200	+4.463%	1	313	+623.997%
2025-12-19	25.7700	25.7700	25.7700	25.7700	+13.424%	5	313	+656.306%
2025-12-18	22.7200	22.7200	22.7200	22.7200	+6.417%	1	313	+757.835%
2025-12-16	21.4500	21.4500	21.3500	21.3500	-6.360%	2	313	+812.881%
2025-12-15	20.5000	22.8000	20.5000	22.8000	+3.401%	19	313	+754.825%
2025-12-10	22.2500	22.2500	21.8500	22.0500	+10.804%	14	313	+783.900%
2025-12-03	19.9000	19.9000	19.9000	19.9000	+4.737%	4	302	+879.397%
2025-11-26	19.0000	19.0000	19.0000	19.0000	+26.667%	1	303	+925.789%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-16.201%	1	303	+1,199.333%
2025-11-19	17.3000	17.9000	17.2500	17.9000	-5.541%	21	303	+988.827%
2025-11-13	18.7000	18.9500	18.5000	18.9500	-23.124%	159	303	+928.496%
2025-11-10	24.6500	24.6500	24.6500	24.6500	+8.256%	20	181	+690.669%
2025-11-06	22.7700	22.7700	22.7700	22.7700	-7.439%	2	171	+755.951%
2025-11-05	22.4500	24.6000	22.3000	24.6000	+12.586%	35	171	+692.276%
2025-11-03	21.8500	21.8500	21.8500	21.8500	-0.862%	2	158	+791.991%
2025-10-30	20.2500	22.0400	20.2500	22.0400	+4.356%	2	158	+784.301%
2025-10-29	21.1200	21.1200	21.1200	21.1200	+15.726%	4	158	+822.822%
2025-10-27	18.2500	18.2500	18.2500	18.2500	+44.497%	4	156	+967.945%
2025-10-22	12.6300	12.6300	12.6300	12.6300	-3.588%	1	156	+1,443.151%
2025-10-21	13.1000	13.1000	13.1000	13.1000	+1.550%	2	154	+1,387.786%
2025-10-17	12.9000	12.9000	12.9000	12.9000	-7.857%	8	154	+1,410.853%
2025-10-16	14.0000	14.0000	14.0000	14.0000	+9.461%	1	146	+1,292.143%
2025-10-15	12.6000	12.7900	12.6000	12.7900	+12.193%	2	146	+1,423.847%
2025-10-13	11.5000	11.5000	11.4000	11.4000	+5.556%	3	146	+1,609.649%
2025-10-10	10.9000	10.9000	10.8000	10.8000	-17.241%	3	147	+1,704.630%
2025-10-08	13.0500	13.0500	13.0500	13.0500	+2.353%	100	145	+1,393.487%
2025-10-07	12.7500	12.7500	12.7500	12.7500	-22.256%	100	145	+1,428.627%
2025-10-06	17.1500	17.2000	16.4000	16.4000	+22.388%	41	45	+1,088.415%
2025-10-02	13.4000	13.4000	13.4000	13.4000	0.000%	5	5	+1,354.478%