Dark

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

EOD

Sep 24, 2026

86.00+10.327%(+8.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	86.0000	86.0000	86.0000	86.0000	+10.327%	1	478	0.000%
2026-09-21	75.2500	77.9500	75.2500	77.9500	+43.028%	3	478	+10.327%
2026-09-17	54.5000	54.5000	54.5000	54.5000	-10.889%	2	480	+57.798%
2026-09-14	61.1900	61.1900	61.1600	61.1600	-39.295%	6	478	+40.615%
2026-09-08	95.9000	100.7500	95.9000	100.7500	+40.125%	2	475	-14.640%
2026-09-01	71.9000	71.9000	71.9000	71.9000	-25.454%	10	475	+19.611%
2026-08-28	96.4500	96.4500	96.4500	96.4500	+12.478%	1	475	-10.835%
2026-08-24	85.7500	85.7500	85.7500	85.7500	-19.672%	15	475	+0.292%
2026-08-18	106.7500	106.7500	106.7500	106.7500	-3.394%	1	460	-19.438%
2026-08-12	111.6000	111.6000	110.5000	110.5000	+10.137%	4	460	-22.172%
2026-08-11	100.3300	100.3300	100.3300	100.3300	-1.006%	4	460	-14.283%
2026-08-07	97.8500	101.3500	97.8500	101.3500	+3.566%	2	459	-15.146%
2026-07-31	97.8600	97.8600	97.8600	97.8600	-7.242%	1	460	-12.119%
2026-07-30	101.1000	105.5000	101.1000	105.5000	+54.015%	9	459	-18.483%
2026-07-29	69.0800	70.1300	68.5000	68.5000	-13.619%	17	459	+25.547%
2026-07-28	79.3000	79.3000	79.3000	79.3000	-64.303%	5	443	+8.449%
2026-06-30	222.2000	222.2000	222.1500	222.1500	+11.897%	61	448	-61.287%
2026-06-29	198.5300	198.5300	198.5300	198.5300	+15.734%	1	509	-56.682%
2026-06-26	171.5400	171.5400	171.5400	171.5400	+6.547%	2	509	-49.866%
2026-06-23	156.8500	161.0000	156.8500	161.0000	-12.973%	7	511	-46.584%
2026-06-22	185.0000	185.0000	185.0000	185.0000	-0.602%	5	516	-53.514%
2026-06-18	186.3000	187.4400	186.1200	186.1200	+14.627%	11	512	-53.793%
2026-06-12	162.3300	162.3700	162.3300	162.3700	+25.819%	2	512	-47.035%
2026-06-10	129.0500	129.0500	129.0500	129.0500	+14.834%	2	512	-33.359%
2026-06-09	118.3500	118.3500	112.3800	112.3800	-0.505%	3	513	-23.474%
2026-06-05	112.9500	112.9500	112.9500	112.9500	-11.744%	1	513	-23.860%
2026-06-04	122.7000	127.9800	122.6000	127.9800	-5.200%	5	513	-32.802%
2026-06-03	135.0000	135.0000	135.0000	135.0000	+9.729%	10	515	-36.296%
2026-06-02	123.0300	123.0300	123.0300	123.0300	+7.921%	1	525	-30.098%
2026-05-29	113.2500	114.0000	113.2500	114.0000	+3.205%	3	525	-24.561%
2026-05-26	107.0500	110.4600	107.0500	110.4600	+5.865%	21	525	-22.144%
2026-05-22	105.7000	105.7000	104.3400	104.3400	+10.063%	7	525	-17.577%
2026-05-13	89.5100	94.8000	89.5100	94.8000	+6.998%	3	523	-9.283%
2026-05-12	83.0000	88.6000	82.6000	88.6000	-8.196%	7	524	-2.935%
2026-05-11	99.3500	99.3500	96.5100	96.5100	+0.741%	4	524	-10.890%
2026-05-06	91.9000	95.8000	88.8800	95.8000	+53.896%	16	529	-10.230%
2026-04-30	60.8000	62.2500	60.8000	62.2500	+7.346%	2	522	+38.153%
2026-04-28	57.7500	59.4800	56.3500	57.9900	-11.194%	18	522	+48.301%
2026-04-27	66.7300	66.7300	65.3000	65.3000	-16.034%	12	507	+31.700%
2026-04-24	77.0500	77.7700	77.0500	77.7700	+21.043%	3	505	+10.582%
2026-04-23	67.0200	67.0200	64.2500	64.2500	-8.083%	12	502	+33.852%
2026-04-22	69.9200	69.9200	69.9000	69.9000	-0.143%	5	502	+23.033%
2026-04-21	69.5900	70.0000	69.5900	70.0000	-0.568%	2	495	+22.857%
2026-04-20	73.1500	73.1500	70.4000	70.4000	-1.179%	21	495	+22.159%
2026-04-15	71.2400	71.2400	71.2400	71.2400	-5.001%	2	494	+20.719%
2026-04-14	74.9900	74.9900	74.9900	74.9900	+3.649%	2	496	+14.682%
2026-04-13	72.3500	72.6500	72.3500	72.3500	-1.725%	27	494	+18.867%
2026-04-10	73.3200	73.6200	73.3200	73.6200	+20.491%	3	498	+16.816%
2026-04-08	61.1000	61.1000	61.1000	61.1000	+42.093%	1	498	+40.753%
2026-04-02	41.5500	43.8200	40.5500	43.0000	-7.427%	24	494	+100.000%
2026-04-01	45.9200	46.4500	45.9200	46.4500	+13.988%	6	494	+85.145%
2026-03-31	38.6500	40.7500	38.2400	40.7500	+19.501%	15	496	+111.043%
2026-03-30	34.2800	34.5000	34.1000	34.1000	-17.930%	13	494	+152.199%
2026-03-27	41.4100	41.5500	41.4100	41.5500	+0.972%	2	484	+106.980%
2026-03-26	44.3500	44.3500	41.1500	41.1500	-24.606%	24	488	+108.991%
2026-03-25	54.5800	54.5800	54.5800	54.5800	-6.172%	1	486	+57.567%
2026-03-24	52.2100	58.1700	52.2100	58.1700	+9.610%	7	485	+47.843%
2026-03-23	55.5000	56.5500	53.0700	53.0700	+5.089%	44	488	+62.050%
2026-03-20	51.3400	51.4100	50.5000	50.5000	-3.294%	84	467	+70.297%
2026-03-19	52.4000	52.4500	52.2200	52.2200	+4.482%	17	434	+64.688%
2026-03-18	48.3100	49.9800	48.3100	49.9800	+7.484%	10	426	+72.069%
2026-03-17	46.1300	46.5000	46.1300	46.5000	+9.155%	3	424	+84.946%
2026-03-13	44.0000	44.0500	42.6000	42.6000	-7.190%	6	422	+101.878%
2026-03-11	44.0000	46.3000	44.0000	45.9000	+1.909%	6	418	+87.364%
2026-03-10	43.4800	45.0400	43.4800	45.0400	+31.312%	2	417	+90.941%
2026-03-09	34.3000	34.3000	34.3000	34.3000	-13.667%	1	416	+150.729%
2026-03-05	44.6600	44.6600	39.7300	39.7300	-17.056%	10	417	+116.461%
2026-03-04	47.5300	47.9500	47.5300	47.9000	-14.388%	210	423	+79.541%
2026-02-27	56.7500	56.7500	55.9500	55.9500	-2.696%	3	258	+53.709%
2026-02-26	54.1700	57.5000	54.1700	57.5000	-16.727%	7	257	+49.565%
2026-02-25	70.0000	70.0000	69.0500	69.0500	+8.314%	10	251	+24.547%
2026-02-24	63.7500	63.7500	63.7500	63.7500	+7.107%	1	251	+34.902%
2026-02-20	59.5200	59.5200	59.5200	59.5200	+7.963%	1	252	+44.489%
2026-02-19	55.8000	55.8000	55.1300	55.1300	-8.117%	6	253	+55.995%
2026-02-18	61.8500	61.9000	60.0000	60.0000	+4.712%	7	250	+43.333%
2026-02-13	57.4500	57.4500	57.3000	57.3000	+4.163%	5	257	+50.087%
2026-02-12	55.0100	55.0100	55.0100	55.0100	-1.768%	5	257	+56.335%
2026-02-11	54.1500	56.0000	54.1500	56.0000	+6.000%	9	252	+53.571%
2026-02-09	52.8300	52.8300	52.8300	52.8300	-0.321%	2	244	+62.786%
2026-02-06	52.7300	53.0000	52.7300	53.0000	+17.517%	4	242	+62.264%
2026-02-05	45.1000	45.1000	45.1000	45.1000	+1.921%	7	238	+90.687%
2026-02-04	52.7000	52.7000	43.9800	44.2500	-15.505%	19	240	+94.350%
2026-02-03	52.0000	52.3700	52.0000	52.3700	-8.524%	6	246	+64.216%
2026-02-02	58.7000	58.7000	57.2500	57.2500	+5.007%	6	245	+50.218%
2026-01-30	57.3100	58.0000	54.5200	54.5200	-12.935%	6	245	+57.740%
2026-01-29	64.1100	64.1100	60.1100	62.6200	+6.262%	28	245	+37.336%
2026-01-28	59.0000	59.0000	57.4000	58.9300	+3.313%	43	219	+45.936%
2026-01-27	56.0000	57.1000	55.8500	57.0400	+19.706%	23	240	+50.771%
2026-01-26	44.2700	47.6500	44.2700	47.6500	+3.971%	6	240	+80.483%
2026-01-23	45.8700	45.8700	45.8300	45.8300	-6.469%	8	240	+87.650%
2026-01-22	49.0000	49.0000	49.0000	49.0000	-2.778%	1	234	+75.510%
2026-01-21	50.4000	50.4000	50.4000	50.4000	+6.105%	5	234	+70.635%
2026-01-20	46.1000	48.0200	46.1000	47.5000	+1.064%	10	234	+81.053%
2026-01-16	47.6000	47.7000	47.0000	47.0000	+22.715%	203	135	+82.979%
2026-01-14	37.7300	38.3000	37.7300	38.3000	-8.766%	2	135	+124.543%
2026-01-13	44.3400	44.3400	41.9800	41.9800	-6.918%	50	135	+104.859%
2026-01-12	44.6000	45.8500	44.0000	45.1000	+3.393%	54	113	+90.687%
2026-01-09	37.2000	43.6200	37.2000	43.6200	+30.015%	14	64	+97.157%
2026-01-08	33.2500	33.5500	33.1500	33.5500	+0.149%	8	59	+156.334%
2026-01-07	33.3200	33.5500	33.3200	33.5000	-12.235%	12	60	+156.716%
2026-01-06	32.5700	38.3000	32.5700	38.1700	+29.830%	15	49	+125.308%
2026-01-05	27.7000	31.5000	27.5500	29.4000	+63.697%	80	28	+192.517%
2025-12-30	18.0000	18.0000	17.9600	17.9600	+23.862%	5	28	+378.842%
2025-12-16	14.4500	14.5000	14.4500	14.5000	+5.839%	2	29	+493.103%
2025-12-12	13.8500	13.8500	13.7000	13.7000	-1.510%	11	29	+527.737%
2025-12-08	13.9100	13.9100	13.9100	13.9100	+21.804%	3	18	+518.260%
2025-11-17	11.4200	11.4200	11.4200	11.4200	-27.029%	1	15	+653.065%
2025-11-12	15.6500	15.6500	15.6500	15.6500	+9.825%	9	15	+449.521%
2025-11-07	14.2500	14.2500	14.2500	14.2500	-10.490%	2	15	+503.509%
2025-11-06	15.9200	15.9200	15.9200	15.9200	+15.195%	1	13	+440.201%
2025-11-04	13.8200	13.8200	13.8200	13.8200	+5.496%	4	13	+522.287%
2025-10-29	13.1000	13.1000	13.1000	13.1000	0.000%	9	9	+556.489%