Dark

LRCX20261218C220
LRCX Dec 18 2026 220.00 Call (LRCX261218C00220000)
option OPRA

EOD

Sep 24, 2026

91.00-4.311%(-4.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	88.8100	91.0000	88.8100	91.0000	-4.311%	3	266	0.000%
2026-09-23	95.1000	95.1000	95.1000	95.1000	+33.812%	1	266	-4.311%
2026-09-18	71.0700	71.0700	71.0700	71.0700	+4.515%	2	267	+28.043%
2026-09-14	68.0000	68.0000	68.0000	68.0000	-35.976%	1	267	+33.824%
2026-09-08	106.2100	106.2100	106.2100	106.2100	-0.924%	1	268	-14.321%
2026-08-25	107.2000	107.2000	107.2000	107.2000	+10.652%	1	269	-15.112%
2026-08-21	96.8800	96.8800	96.8800	96.8800	-3.717%	2	269	-6.069%
2026-08-19	100.6200	100.6200	100.6200	100.6200	-4.788%	2	271	-9.561%
2026-08-11	108.9700	108.9700	105.6800	105.6800	-3.046%	9	271	-13.891%
2026-08-07	105.0000	109.5000	105.0000	109.0000	+1.395%	8	270	-16.514%
2026-08-06	107.5000	107.5000	107.5000	107.5000	+5.516%	1	277	-15.349%
2026-07-31	101.8800	101.8800	101.8800	101.8800	+49.824%	1	277	-10.679%
2026-07-29	73.5000	73.5000	68.0000	68.0000	-25.291%	3	277	+33.824%
2026-07-27	91.0200	91.0200	91.0200	91.0200	-29.693%	1	279	-0.022%
2026-07-16	129.4600	129.4600	129.4600	129.4600	-11.359%	2	278	-29.708%
2026-07-10	146.0500	146.0500	146.0500	146.0500	-2.860%	1	278	-37.693%
2026-07-02	150.3500	150.3500	150.3500	150.3500	-27.938%	1	276	-39.475%
2026-06-29	208.6400	208.6400	208.6400	208.6400	+16.559%	1	276	-56.384%
2026-06-25	179.0000	179.0000	179.0000	179.0000	-4.989%	3	277	-49.162%
2026-06-17	188.5000	188.5000	188.4000	188.4000	+0.011%	5	285	-51.699%
2026-06-16	188.3800	188.3800	188.3800	188.3800	+1.062%	1	285	-51.693%
2026-06-15	186.9900	186.9900	186.4000	186.4000	+9.133%	2	285	-51.180%
2026-06-12	170.8000	170.8000	170.8000	170.8000	+20.282%	8	286	-46.721%
2026-06-11	142.0000	142.0000	142.0000	142.0000	+10.103%	1	286	-35.915%
2026-06-08	128.6200	128.9700	128.6200	128.9700	-6.543%	4	287	-29.441%
2026-06-04	138.0000	138.0000	138.0000	138.0000	+14.732%	1	287	-34.058%
2026-06-01	120.2800	120.2800	120.2800	120.2800	+1.042%	2	288	-24.343%
2026-05-28	119.0400	119.0400	119.0400	119.0400	-0.460%	1	287	-23.555%
2026-05-27	119.5900	119.5900	119.5900	119.5900	-3.921%	1	288	-23.907%
2026-05-26	120.0900	124.4700	120.0900	124.4700	+10.837%	12	288	-26.890%
2026-05-22	112.4500	112.4500	112.3000	112.3000	+9.508%	2	288	-18.967%
2026-05-14	102.5500	102.5500	102.5500	102.5500	+11.662%	1	288	-11.263%
2026-05-12	91.8400	91.8400	91.8400	91.8400	-9.339%	47	288	-0.915%
2026-05-08	100.8100	101.3000	100.8100	101.3000	-1.555%	2	288	-10.168%
2026-05-06	97.8000	102.9000	97.8000	102.9000	+19.568%	3	288	-11.565%
2026-05-05	86.1500	86.1500	86.0600	86.0600	+21.434%	21	288	+5.740%
2026-04-30	71.0500	71.0500	70.8700	70.8700	+5.493%	3	303	+28.404%
2026-04-29	67.1800	67.1800	67.1800	67.1800	-5.380%	2	303	+35.457%
2026-04-27	70.7000	71.0000	70.7000	71.0000	+2.794%	11	301	+28.169%
2026-04-23	76.5100	79.0000	69.0700	69.0700	-10.147%	3	300	+31.750%
2026-04-22	74.4000	76.8700	74.4000	76.8700	+0.853%	14	300	+18.382%
2026-04-20	77.0000	77.0000	76.2200	76.2200	-1.218%	11	300	+19.391%
2026-04-16	77.1600	77.1600	77.1600	77.1600	-0.695%	1	303	+17.937%
2026-04-15	74.1500	77.7000	74.1500	77.7000	-8.803%	14	304	+17.117%
2026-04-14	85.2000	85.2000	85.2000	85.2000	+7.170%	2	315	+6.808%
2026-04-10	77.3100	79.5000	77.3100	79.5000	+24.550%	16	314	+14.465%
2026-04-08	64.2500	64.2500	63.8300	63.8300	+32.482%	7	320	+42.566%
2026-04-02	48.2900	48.2900	46.2100	48.1800	-4.443%	11	314	+88.875%
2026-04-01	48.4000	51.9000	48.4000	50.4200	+33.705%	19	314	+80.484%
2026-03-30	39.8500	39.8500	37.7100	37.7100	-17.484%	13	310	+141.315%
2026-03-27	45.7000	45.7000	45.7000	45.7000	+0.994%	1	299	+99.125%
2026-03-26	46.0000	46.0000	45.2500	45.2500	-22.184%	5	299	+101.105%
2026-03-25	55.9000	58.1500	55.9000	58.1500	-7.698%	6	296	+56.492%
2026-03-24	62.3200	63.0000	62.3200	63.0000	+2.773%	5	300	+44.444%
2026-03-23	61.4500	61.4500	61.3000	61.3000	+16.629%	2	297	+48.450%
2026-03-20	54.0000	54.0000	52.5600	52.5600	-7.302%	2	296	+73.135%
2026-03-19	52.3700	57.0000	52.3700	56.7000	+5.234%	33	295	+60.494%
2026-03-18	54.0000	54.0000	53.8800	53.8800	+4.419%	2	283	+68.894%
2026-03-17	52.5000	52.5000	51.6000	51.6000	+6.612%	2	282	+76.357%
2026-03-16	48.4400	48.4400	48.4000	48.4000	+6.210%	4	281	+88.017%
2026-03-13	45.8000	45.8000	45.5700	45.5700	0.000%	6	280	+99.693%
2026-03-12	45.5700	45.5700	45.5700	45.5700	-9.745%	1	275	+99.693%
2026-03-11	51.2000	51.2000	49.5500	50.4900	+6.183%	6	276	+80.234%
2026-03-10	47.5800	49.1300	47.5200	47.5500	+14.578%	17	271	+91.377%
2026-03-09	41.5000	41.5000	41.5000	41.5000	-3.263%	6	267	+119.277%
2026-03-06	43.9000	43.9000	42.9000	42.9000	-10.025%	12	262	+112.121%
2026-03-05	49.1200	49.1200	47.6800	47.6800	-6.528%	3	272	+90.856%
2026-03-04	51.0100	51.0100	51.0100	51.0100	+6.271%	1	271	+78.396%
2026-03-03	49.2500	51.2500	48.0000	48.0000	-23.077%	16	271	+89.583%
2026-02-27	62.4000	62.4000	62.4000	62.4000	-14.812%	8	258	+45.833%
2026-02-25	74.7800	74.7800	73.2500	73.2500	+11.832%	3	258	+24.232%
2026-02-20	65.5000	65.5000	65.5000	65.5000	+3.394%	1	258	+38.931%
2026-02-13	63.2000	63.3500	62.9500	63.3500	+4.366%	3	258	+43.646%
2026-02-12	60.7000	60.7000	60.7000	60.7000	-0.687%	1	258	+49.918%
2026-02-11	61.1200	61.1200	61.1200	61.1200	+12.250%	1	259	+48.887%
2026-02-10	52.0000	54.4500	52.0000	54.4500	-4.306%	3	258	+67.126%
2026-02-09	56.9000	56.9000	56.9000	56.9000	-2.652%	3	256	+59.930%
2026-02-06	56.7500	58.4500	56.7500	58.4500	+24.362%	4	256	+55.689%
2026-02-05	43.6000	47.4000	43.6000	47.0000	+6.794%	16	257	+93.617%
2026-02-04	47.5800	47.5800	44.0100	44.0100	-22.271%	13	252	+106.771%
2026-02-03	59.7000	61.0000	56.0500	56.6200	-7.710%	7	249	+60.721%
2026-02-02	65.1400	65.2500	61.3500	61.3500	-7.045%	12	244	+48.329%
2026-01-29	69.9600	70.1000	65.4000	66.0000	+6.900%	16	240	+37.879%
2026-01-28	62.5000	62.5300	61.7000	61.7400	-0.419%	7	238	+47.392%
2026-01-27	62.0000	62.0000	62.0000	62.0000	+20.811%	50	234	+46.774%
2026-01-26	51.3200	51.3200	51.3200	51.3200	+2.353%	1	209	+77.319%
2026-01-22	50.0000	51.0000	49.9400	50.1400	-10.783%	16	209	+81.492%
2026-01-21	52.3500	56.5600	52.3500	56.2000	+7.787%	7	213	+61.922%
2026-01-20	51.9600	52.1400	51.9600	52.1400	+5.847%	3	211	+74.530%
2026-01-16	50.7000	50.7000	49.2600	49.2600	-2.513%	6	203	+84.734%
2026-01-15	52.2900	52.2900	48.9500	50.5300	+22.705%	10	203	+80.091%
2026-01-14	41.1800	41.1800	41.1800	41.1800	-13.049%	1	203	+120.981%
2026-01-13	47.3600	47.3600	47.3600	47.3600	-4.938%	1	203	+92.145%
2026-01-12	48.5000	49.8200	48.5000	49.8200	+6.000%	14	202	+82.658%
2026-01-09	43.0000	47.0000	43.0000	47.0000	+28.944%	10	201	+93.617%
2026-01-08	36.4500	36.4500	36.4500	36.4500	-8.829%	1	196	+149.657%
2026-01-06	35.8000	41.8200	35.8000	39.9800	+23.205%	6	197	+127.614%
2026-01-05	35.0000	35.0000	32.4500	32.4500	+21.490%	60	164	+180.431%
2026-01-02	23.2300	26.7100	23.1800	26.7100	+35.241%	15	164	+240.696%
2025-12-31	19.7500	19.8000	19.7500	19.7500	-3.186%	5	162	+360.759%
2025-12-30	21.0500	21.0500	20.4000	20.4000	-2.857%	26	162	+346.078%
2025-12-29	21.0000	21.0000	21.0000	21.0000	-5.787%	1	158	+333.333%
2025-12-26	22.4000	22.4000	22.2900	22.2900	+2.483%	3	158	+308.255%
2025-12-24	21.7200	21.7500	21.7200	21.7500	+3.819%	2	154	+318.391%
2025-12-23	20.9500	20.9500	20.9500	20.9500	-2.513%	1	154	+334.368%
2025-12-22	21.0000	21.4900	21.0000	21.4900	+12.219%	16	153	+323.453%
2025-12-19	19.9100	19.9100	19.1500	19.1500	+9.429%	2	153	+375.196%
2025-12-18	17.5000	17.5000	17.5000	17.5000	+2.279%	14	151	+420.000%
2025-12-12	17.1100	17.1100	17.1100	17.1100	-3.606%	15	142	+431.853%
2025-12-10	17.7500	17.7500	17.7500	17.7500	+18.729%	4	142	+412.676%
2025-12-05	14.9500	14.9500	14.9500	14.9500	-0.466%	10	138	+508.696%
2025-12-03	15.1000	15.1000	15.0200	15.0200	+3.586%	2	138	+505.859%
2025-12-02	14.5000	14.5000	14.5000	14.5000	+2.113%	1	138	+527.586%
2025-11-26	14.4000	14.4000	14.2000	14.2000	+43.434%	6	132	+540.845%
2025-11-21	9.9000	9.9000	9.9000	9.9000	-43.266%	10	132	+819.192%
2025-11-12	17.4500	17.4500	17.4500	17.4500	-0.286%	1	123	+421.490%
2025-11-11	17.5000	17.5000	17.5000	17.5000	+7.362%	1	123	+420.000%
2025-11-07	16.3000	16.3000	16.3000	16.3000	+5.982%	1	123	+458.282%
2025-11-04	15.1500	16.1700	15.1500	15.3800	-3.149%	46	122	+491.678%
2025-10-31	15.8800	15.8800	15.8800	15.8800	+1.470%	1	78	+473.048%
2025-10-29	14.9500	15.7000	14.9500	15.6500	+11.786%	47	78	+481.470%
2025-10-28	14.0000	14.0000	14.0000	14.0000	-3.780%	1	44	+550.000%
2025-10-27	14.5500	14.5500	14.5500	14.5500	+18.776%	1	45	+525.430%
2025-10-24	12.7000	12.7000	11.6900	12.2500	+16.667%	20	45	+642.857%
2025-10-23	10.5000	10.8500	10.4500	10.5000	+0.962%	33	45	+766.667%
2025-10-21	10.4000	10.4000	10.4000	10.4000	+6.667%	2	13	+775.000%
2025-10-17	9.7500	9.7500	9.7500	9.7500	-3.941%	10	11	+833.333%
2025-10-16	10.1500	10.1500	10.1500	10.1500	0.000%	1	1	+796.552%