Dark

LRCX20261218C230
LRCX Dec 18 2026 230.00 Call (LRCX261218C00230000)
option OPRA

EOD

Jun 29, 2026

198.53+15.734%(+26.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	198.5300	198.5300	198.5300	198.5300	+15.734%	1	509	0.000%
2026-06-26	171.5400	171.5400	171.5400	171.5400	+6.547%	2	509	+15.734%
2026-06-23	156.8500	161.0000	156.8500	161.0000	-12.973%	7	511	+23.311%
2026-06-22	185.0000	185.0000	185.0000	185.0000	-0.602%	5	516	+7.314%
2026-06-18	186.3000	187.4400	186.1200	186.1200	+14.627%	11	512	+6.668%
2026-06-12	162.3300	162.3700	162.3300	162.3700	+25.819%	2	512	+22.270%
2026-06-10	129.0500	129.0500	129.0500	129.0500	+14.834%	2	512	+53.840%
2026-06-09	118.3500	118.3500	112.3800	112.3800	-0.505%	3	513	+76.660%
2026-06-05	112.9500	112.9500	112.9500	112.9500	-11.744%	1	513	+75.768%
2026-06-04	122.7000	127.9800	122.6000	127.9800	-5.200%	5	513	+55.126%
2026-06-03	135.0000	135.0000	135.0000	135.0000	+9.729%	10	515	+47.059%
2026-06-02	123.0300	123.0300	123.0300	123.0300	+7.921%	1	525	+61.367%
2026-05-29	113.2500	114.0000	113.2500	114.0000	+3.205%	3	525	+74.149%
2026-05-26	107.0500	110.4600	107.0500	110.4600	+5.865%	21	525	+79.730%
2026-05-22	105.7000	105.7000	104.3400	104.3400	+10.063%	7	525	+90.272%
2026-05-13	89.5100	94.8000	89.5100	94.8000	+6.998%	3	523	+109.420%
2026-05-12	83.0000	88.6000	82.6000	88.6000	-8.196%	7	524	+124.074%
2026-05-11	99.3500	99.3500	96.5100	96.5100	+0.741%	4	524	+105.709%
2026-05-06	91.9000	95.8000	88.8800	95.8000	+53.896%	16	529	+107.234%
2026-04-30	60.8000	62.2500	60.8000	62.2500	+7.346%	2	522	+218.924%
2026-04-28	57.7500	59.4800	56.3500	57.9900	-11.194%	18	522	+242.352%
2026-04-27	66.7300	66.7300	65.3000	65.3000	-16.034%	12	507	+204.028%
2026-04-24	77.0500	77.7700	77.0500	77.7700	+21.043%	3	505	+155.278%
2026-04-23	67.0200	67.0200	64.2500	64.2500	-8.083%	12	502	+208.996%
2026-04-22	69.9200	69.9200	69.9000	69.9000	-0.143%	5	502	+184.020%
2026-04-21	69.5900	70.0000	69.5900	70.0000	-0.568%	2	495	+183.614%
2026-04-20	73.1500	73.1500	70.4000	70.4000	-1.179%	21	495	+182.003%
2026-04-15	71.2400	71.2400	71.2400	71.2400	-5.001%	2	494	+178.678%
2026-04-14	74.9900	74.9900	74.9900	74.9900	+3.649%	2	496	+164.742%
2026-04-13	72.3500	72.6500	72.3500	72.3500	-1.725%	27	494	+174.402%
2026-04-10	73.3200	73.6200	73.3200	73.6200	+20.491%	3	498	+169.669%
2026-04-08	61.1000	61.1000	61.1000	61.1000	+42.093%	1	498	+224.926%
2026-04-02	41.5500	43.8200	40.5500	43.0000	-7.427%	24	494	+361.698%
2026-04-01	45.9200	46.4500	45.9200	46.4500	+13.988%	6	494	+327.406%
2026-03-31	38.6500	40.7500	38.2400	40.7500	+19.501%	15	496	+387.190%
2026-03-30	34.2800	34.5000	34.1000	34.1000	-17.930%	13	494	+482.199%
2026-03-27	41.4100	41.5500	41.4100	41.5500	+0.972%	2	484	+377.810%
2026-03-26	44.3500	44.3500	41.1500	41.1500	-24.606%	24	488	+382.454%
2026-03-25	54.5800	54.5800	54.5800	54.5800	-6.172%	1	486	+263.741%
2026-03-24	52.2100	58.1700	52.2100	58.1700	+9.610%	7	485	+241.293%
2026-03-23	55.5000	56.5500	53.0700	53.0700	+5.089%	44	488	+274.091%
2026-03-20	51.3400	51.4100	50.5000	50.5000	-3.294%	84	467	+293.129%
2026-03-19	52.4000	52.4500	52.2200	52.2200	+4.482%	17	434	+280.180%
2026-03-18	48.3100	49.9800	48.3100	49.9800	+7.484%	10	426	+297.219%
2026-03-17	46.1300	46.5000	46.1300	46.5000	+9.155%	3	424	+326.946%
2026-03-13	44.0000	44.0500	42.6000	42.6000	-7.190%	6	422	+366.033%
2026-03-11	44.0000	46.3000	44.0000	45.9000	+1.909%	6	418	+332.527%
2026-03-10	43.4800	45.0400	43.4800	45.0400	+31.312%	2	417	+340.786%
2026-03-09	34.3000	34.3000	34.3000	34.3000	-13.667%	1	416	+478.805%
2026-03-05	44.6600	44.6600	39.7300	39.7300	-17.056%	10	417	+399.698%
2026-03-04	47.5300	47.9500	47.5300	47.9000	-14.388%	210	423	+314.468%
2026-02-27	56.7500	56.7500	55.9500	55.9500	-2.696%	3	258	+254.835%
2026-02-26	54.1700	57.5000	54.1700	57.5000	-16.727%	7	257	+245.270%
2026-02-25	70.0000	70.0000	69.0500	69.0500	+8.314%	10	251	+187.516%
2026-02-24	63.7500	63.7500	63.7500	63.7500	+7.107%	1	251	+211.420%
2026-02-20	59.5200	59.5200	59.5200	59.5200	+7.963%	1	252	+233.552%
2026-02-19	55.8000	55.8000	55.1300	55.1300	-8.117%	6	253	+260.112%
2026-02-18	61.8500	61.9000	60.0000	60.0000	+4.712%	7	250	+230.883%
2026-02-13	57.4500	57.4500	57.3000	57.3000	+4.163%	5	257	+246.475%
2026-02-12	55.0100	55.0100	55.0100	55.0100	-1.768%	5	257	+260.898%
2026-02-11	54.1500	56.0000	54.1500	56.0000	+6.000%	9	252	+254.518%
2026-02-09	52.8300	52.8300	52.8300	52.8300	-0.321%	2	244	+275.790%
2026-02-06	52.7300	53.0000	52.7300	53.0000	+17.517%	4	242	+274.585%
2026-02-05	45.1000	45.1000	45.1000	45.1000	+1.921%	7	238	+340.200%
2026-02-04	52.7000	52.7000	43.9800	44.2500	-15.505%	19	240	+348.655%
2026-02-03	52.0000	52.3700	52.0000	52.3700	-8.524%	6	246	+279.091%
2026-02-02	58.7000	58.7000	57.2500	57.2500	+5.007%	6	245	+246.777%
2026-01-30	57.3100	58.0000	54.5200	54.5200	-12.935%	6	245	+264.142%
2026-01-29	64.1100	64.1100	60.1100	62.6200	+6.262%	28	245	+217.039%
2026-01-28	59.0000	59.0000	57.4000	58.9300	+3.313%	43	219	+236.891%
2026-01-27	56.0000	57.1000	55.8500	57.0400	+19.706%	23	240	+248.054%
2026-01-26	44.2700	47.6500	44.2700	47.6500	+3.971%	6	240	+316.642%
2026-01-23	45.8700	45.8700	45.8300	45.8300	-6.469%	8	240	+333.188%
2026-01-22	49.0000	49.0000	49.0000	49.0000	-2.778%	1	234	+305.163%
2026-01-21	50.4000	50.4000	50.4000	50.4000	+6.105%	5	234	+293.909%
2026-01-20	46.1000	48.0200	46.1000	47.5000	+1.064%	10	234	+317.958%
2026-01-16	47.6000	47.7000	47.0000	47.0000	+22.715%	203	135	+322.404%
2026-01-14	37.7300	38.3000	37.7300	38.3000	-8.766%	2	135	+418.355%
2026-01-13	44.3400	44.3400	41.9800	41.9800	-6.918%	50	135	+372.916%
2026-01-12	44.6000	45.8500	44.0000	45.1000	+3.393%	54	113	+340.200%
2026-01-09	37.2000	43.6200	37.2000	43.6200	+30.015%	14	64	+355.135%
2026-01-08	33.2500	33.5500	33.1500	33.5500	+0.149%	8	59	+491.744%
2026-01-07	33.3200	33.5500	33.3200	33.5000	-12.235%	12	60	+492.627%
2026-01-06	32.5700	38.3000	32.5700	38.1700	+29.830%	15	49	+420.121%
2026-01-05	27.7000	31.5000	27.5500	29.4000	+63.697%	80	28	+575.272%
2025-12-30	18.0000	18.0000	17.9600	17.9600	+23.862%	5	28	+1,005.401%
2025-12-16	14.4500	14.5000	14.4500	14.5000	+5.839%	2	29	+1,269.172%
2025-12-12	13.8500	13.8500	13.7000	13.7000	-1.510%	11	29	+1,349.124%
2025-12-08	13.9100	13.9100	13.9100	13.9100	+21.804%	3	18	+1,327.247%
2025-11-17	11.4200	11.4200	11.4200	11.4200	-27.029%	1	15	+1,638.441%
2025-11-12	15.6500	15.6500	15.6500	15.6500	+9.825%	9	15	+1,168.562%
2025-11-07	14.2500	14.2500	14.2500	14.2500	-10.490%	2	15	+1,293.193%
2025-11-06	15.9200	15.9200	15.9200	15.9200	+15.195%	1	13	+1,147.048%
2025-11-04	13.8200	13.8200	13.8200	13.8200	+5.496%	4	13	+1,336.541%
2025-10-29	13.1000	13.1000	13.1000	13.1000	0.000%	9	9	+1,415.496%