Dark

LRCX20261218C210
LRCX Dec 18 2026 210.00 Call (LRCX261218C00210000)
option OPRA

EOD

Sep 28, 2026

102.60+47.626%(+33.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	102.7000	102.7000	102.6000	102.6000	+47.626%	11	1,127	0.000%
2026-09-15	69.5000	69.5000	69.5000	69.5000	-21.628%	3	1,124	+47.626%
2026-09-03	88.6800	88.6800	88.6800	88.6800	+3.659%	2	1,124	+15.697%
2026-09-02	85.5500	85.5500	85.5500	85.5500	-12.802%	1	1,125	+19.930%
2026-08-31	98.1100	98.1100	98.1100	98.1100	-4.133%	1	1,126	+4.576%
2026-08-24	102.3400	102.3400	102.3400	102.3400	-2.347%	1	1,125	+0.254%
2026-08-21	104.8000	104.8000	104.8000	104.8000	-3.676%	2	1,125	-2.099%
2026-08-19	110.8400	110.8400	108.8000	108.8000	-11.724%	6	1,123	-5.699%
2026-08-18	123.2500	123.2500	123.2500	123.2500	-3.718%	4	1,129	-16.755%
2026-08-14	128.0100	128.0100	128.0100	128.0100	+1.507%	1	1,129	-19.850%
2026-08-12	126.1100	126.1100	126.1100	126.1100	+11.849%	2	1,129	-18.642%
2026-08-11	117.8000	117.8000	112.7500	112.7500	+1.212%	7	1,131	-9.002%
2026-08-10	111.4000	111.4000	111.4000	111.4000	-1.850%	1	1,130	-7.899%
2026-08-07	114.2000	114.2000	113.5000	113.5000	0.000%	2	1,129	-9.604%
2026-08-06	113.5000	113.5000	113.5000	113.5000	-4.622%	1	1,128	-9.604%
2026-08-05	119.0000	119.0000	119.0000	119.0000	+59.197%	1	1,128	-13.782%
2026-07-29	86.5200	86.5200	74.7500	74.7500	-18.315%	27	1,128	+37.258%
2026-07-28	87.7400	91.5100	87.7400	91.5100	-41.869%	5	1,141	+12.119%
2026-07-02	157.4200	157.4200	157.4200	157.4200	-32.345%	1	1,145	-34.824%
2026-06-30	232.6800	232.6800	232.6800	232.6800	+25.943%	2	1,145	-55.905%
2026-06-25	184.7500	184.7500	184.7500	184.7500	+8.804%	3	1,145	-44.465%
2026-06-24	169.8000	169.8000	169.8000	169.8000	-5.614%	1	1,145	-39.576%
2026-06-16	187.4500	187.4500	179.9000	179.9000	-6.788%	4	1,145	-42.968%
2026-06-15	191.3500	193.0000	191.3500	193.0000	+39.855%	18	1,146	-46.839%
2026-06-04	138.0000	138.0000	138.0000	138.0000	-7.723%	1	1,163	-25.652%
2026-06-03	149.5500	149.5500	149.5500	149.5500	+5.555%	1	1,164	-31.394%
2026-06-02	141.6800	141.6800	141.6800	141.6800	+10.765%	1	1,165	-27.583%
2026-05-29	127.9100	127.9100	127.9100	127.9100	+1.403%	1	1,165	-19.787%
2026-05-28	127.4500	127.4500	126.1400	126.1400	-3.118%	9	1,164	-18.662%
2026-05-26	130.2000	130.2000	130.2000	130.2000	+9.091%	1	1,168	-21.198%
2026-05-22	119.5000	119.5000	119.3500	119.3500	+25.434%	10	1,168	-14.034%
2026-05-18	95.3500	95.3500	95.1500	95.1500	-14.816%	2	1,168	+7.830%
2026-05-14	111.7000	111.7000	111.7000	111.7000	+1.361%	1	1,167	-8.147%
2026-05-13	110.2000	110.2000	110.2000	110.2000	+11.708%	10	1,167	-6.897%
2026-05-12	98.6500	98.6500	98.6500	98.6500	-10.684%	3	1,167	+4.004%
2026-05-11	109.3500	110.4500	109.3500	110.4500	+3.476%	5	1,167	-7.107%
2026-05-08	106.7400	106.7400	106.7400	106.7400	+16.110%	1	1,160	-3.879%
2026-05-05	91.9300	91.9300	91.9300	91.9300	+20.501%	1	1,161	+11.607%
2026-04-23	76.2900	76.2900	76.2900	76.2900	-6.220%	4	1,161	+34.487%
2026-04-22	80.9200	81.3500	80.7900	81.3500	+4.121%	5	1,161	+26.122%
2026-04-21	78.0000	78.1300	78.0000	78.1300	-7.866%	2	1,162	+31.320%
2026-04-20	84.8000	84.8000	84.8000	84.8000	+2.218%	2	1,162	+20.991%
2026-04-16	82.9600	82.9600	82.9600	82.9600	-9.432%	1	1,161	+23.674%
2026-04-14	91.4500	91.6000	91.4500	91.6000	+8.210%	6	1,162	+12.009%
2026-04-10	83.1300	84.6500	83.1300	84.6500	+8.041%	12	1,159	+21.205%
2026-04-09	78.5000	78.5000	78.3500	78.3500	+10.352%	2	1,160	+30.951%
2026-04-08	71.0000	71.0000	71.0000	71.0000	+34.292%	1	1,159	+44.507%
2026-04-06	51.7500	52.8700	51.7500	52.8700	-3.785%	10	1,160	+94.061%
2026-04-01	50.9700	55.9600	50.9700	54.9500	+33.536%	4	1,160	+86.715%
2026-03-30	43.6000	43.6000	41.1500	41.1500	-18.337%	25	1,158	+149.332%
2026-03-27	50.3900	50.3900	50.3900	50.3900	-20.895%	1	1,157	+103.612%
2026-03-25	63.7000	63.7000	63.7000	63.7000	-3.994%	1	1,157	+61.068%
2026-03-23	66.6000	66.6000	66.3500	66.3500	+11.700%	42	1,158	+54.635%
2026-03-20	59.6000	59.6000	59.4000	59.4000	-3.961%	2	1,158	+72.727%
2026-03-19	59.4300	61.9500	59.3500	61.8500	+4.300%	42	1,159	+65.885%
2026-03-18	59.3100	59.5200	59.1700	59.3000	+5.817%	208	1,147	+73.019%
2026-03-17	56.0900	56.1300	55.9400	56.0400	+6.865%	46	943	+83.084%
2026-03-16	52.8500	52.8500	52.2500	52.4400	+5.513%	180	923	+95.652%
2026-03-13	50.0000	50.0100	49.6000	49.7000	+2.137%	126	831	+106.439%
2026-03-12	47.9000	49.9000	47.9000	48.6600	-10.221%	8	770	+110.851%
2026-03-11	54.0200	54.5000	53.4000	54.2000	+2.399%	86	768	+89.299%
2026-03-10	51.6600	53.3100	51.6600	52.9300	+13.316%	123	756	+93.841%
2026-03-09	44.9700	46.7100	44.5000	46.7100	+9.906%	1,145	696	+119.653%
2026-03-06	47.1000	47.1000	42.5000	42.5000	-16.992%	3	154	+141.412%
2026-03-05	53.7200	53.7200	51.2000	51.2000	-4.726%	9	151	+100.391%
2026-03-03	53.7400	53.7400	53.7400	53.7400	-12.404%	1	158	+90.919%
2026-03-02	61.3500	61.3500	61.3500	61.3500	-10.044%	8	158	+67.237%
2026-02-26	66.8100	68.2000	66.8100	68.2000	-10.710%	2	154	+50.440%
2026-02-25	76.3800	76.3800	76.3800	76.3800	+9.505%	1	154	+34.328%
2026-02-20	71.7400	71.7400	69.7500	69.7500	+12.846%	9	154	+47.097%
2026-02-09	60.5200	61.8100	60.5200	61.8100	-1.733%	3	153	+65.993%
2026-02-06	62.9000	62.9000	62.9000	62.9000	+24.678%	1	153	+63.116%
2026-02-05	51.5900	51.8000	50.4500	50.4500	+4.886%	20	152	+103.370%
2026-02-04	48.9000	48.9000	47.3000	48.1000	-22.594%	26	153	+113.306%
2026-02-03	62.1700	62.1700	62.1400	62.1400	-10.910%	20	138	+65.111%
2026-02-02	69.7500	69.7500	69.7500	69.7500	-1.719%	10	148	+47.097%
2026-01-30	70.9700	70.9700	70.9700	70.9700	-2.286%	1	148	+44.568%
2026-01-29	71.5000	72.6300	71.1000	72.6300	+7.441%	21	148	+41.264%
2026-01-27	66.0000	67.6000	66.0000	67.6000	+19.540%	3	128	+51.775%
2026-01-26	54.0000	56.5500	54.0000	56.5500	+8.750%	14	127	+81.432%
2026-01-23	52.0000	52.0000	52.0000	52.0000	-6.877%	5	125	+97.308%
2026-01-22	55.8400	55.8400	55.8400	55.8400	-5.034%	1	120	+83.739%
2026-01-21	56.9000	59.9300	56.9000	58.8000	+4.626%	20	119	+74.490%
2026-01-20	57.0900	57.0900	56.1000	56.2000	+1.664%	24	106	+82.562%
2026-01-16	57.3900	57.3900	55.2800	55.2800	+6.966%	14	101	+85.601%
2026-01-15	57.9000	57.9000	51.6800	51.6800	+10.616%	9	101	+98.529%
2026-01-14	46.7200	46.7200	46.7200	46.7200	-6.560%	1	106	+119.606%
2026-01-13	52.2000	52.2000	50.0000	50.0000	-7.664%	10	107	+105.200%
2026-01-12	50.8000	54.1500	50.8000	54.1500	+4.476%	8	104	+89.474%
2026-01-09	50.9300	51.8300	50.3000	51.8300	+27.660%	7	105	+97.955%
2026-01-08	40.6500	40.6500	40.4500	40.6000	-0.855%	6	110	+152.709%
2026-01-07	41.1000	41.1000	40.6100	40.9500	-7.311%	3	108	+150.549%
2026-01-06	39.2000	45.9500	39.2000	44.1800	+22.247%	31	107	+132.232%
2026-01-05	33.2400	38.4000	33.2400	36.1400	+24.321%	9	101	+183.896%
2026-01-02	29.0700	29.0700	29.0700	29.0700	+30.067%	1	101	+252.941%
2025-12-31	22.3500	22.3500	22.3500	22.3500	-3.871%	1	100	+359.060%
2025-12-30	23.2000	23.2500	23.2000	23.2500	-1.566%	2	100	+341.290%
2025-12-29	23.6200	23.6200	23.6200	23.6200	-1.910%	1	100	+334.378%
2025-12-23	23.9000	24.0800	23.9000	24.0800	+1.389%	2	100	+326.080%
2025-12-22	24.0500	24.2500	23.7500	23.7500	+15.572%	3	98	+332.000%
2025-12-18	20.0000	20.5500	20.0000	20.5500	+5.656%	20	96	+399.270%
2025-12-09	19.5000	19.5000	19.4500	19.4500	+25.080%	2	110	+427.506%
2025-12-04	15.5000	15.5500	15.5000	15.5500	-10.426%	11	110	+559.807%
2025-12-03	17.2500	17.3600	17.2500	17.3600	+13.836%	20	109	+491.014%
2025-11-19	15.2000	15.3000	15.2000	15.2500	-30.365%	8	114	+572.787%
2025-11-10	21.9000	21.9000	21.9000	21.9000	+15.142%	10	118	+368.493%
2025-11-03	19.0200	19.0200	19.0200	19.0200	-10.704%	22	86	+439.432%
2025-10-30	21.3000	21.3000	21.3000	21.3000	+116.024%	2	86	+381.690%
2025-10-13	10.1000	10.1000	9.8000	9.8600	+7.174%	76	86	+940.568%
2025-10-10	10.8000	10.8000	9.2000	9.2000	-23.967%	5	46	+1,015.217%
2025-10-07	12.9500	12.9500	12.1000	12.1000	-18.519%	2	45	+747.934%
2025-10-06	13.4300	15.1000	13.4300	14.8500	+19.758%	18	43	+590.909%
2025-10-03	11.6000	12.4000	11.6000	12.4000	+12.217%	14	28	+727.419%
2025-10-02	10.8500	11.0500	10.8500	11.0500	0.000%	18	0	+828.507%