Dark

LRCX20261218C240
LRCX Dec 18 2026 240.00 Call (LRCX261218C00240000)
option OPRA

EOD

Sep 29, 2026

93.40+12.004%(+10.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	93.2500	93.4000	93.2500	93.4000	+12.004%	2	575	0.000%
2026-09-25	83.3900	83.3900	83.3900	83.3900	+6.297%	2	575	+12.004%
2026-09-23	78.4500	78.4500	78.4500	78.4500	+33.646%	1	575	+19.057%
2026-09-18	59.1100	59.1100	58.7000	58.7000	+22.675%	4	574	+59.114%
2026-09-17	51.0000	51.0000	47.1500	47.8500	+3.036%	13	576	+95.193%
2026-09-16	51.6000	51.6000	46.4400	46.4400	-3.551%	2	573	+101.120%
2026-09-15	48.1500	48.1500	48.1500	48.1500	-12.423%	50	574	+93.977%
2026-09-14	55.3000	55.3000	54.2000	54.9800	-25.197%	15	574	+69.880%
2026-09-11	76.4000	76.4000	73.5000	73.5000	-2.803%	3	575	+27.075%
2026-09-10	75.6200	75.6200	75.6200	75.6200	-12.274%	1	578	+23.512%
2026-09-09	86.7500	86.7500	86.2000	86.2000	-6.100%	4	578	+8.353%
2026-09-08	92.2600	92.2600	91.8000	91.8000	+56.602%	3	578	+1.743%
2026-09-03	58.6200	58.6200	58.6200	58.6200	-13.348%	1	578	+59.331%
2026-09-01	67.6000	67.6500	67.6000	67.6500	-8.059%	3	579	+38.064%
2026-08-31	73.5800	73.5800	73.5800	73.5800	-18.471%	4	576	+26.937%
2026-08-27	90.0500	90.2500	90.0500	90.2500	-22.995%	2	576	+3.490%
2026-08-13	117.2000	117.2000	117.2000	117.2000	+20.193%	1	576	-20.307%
2026-08-10	97.5300	97.5300	97.0600	97.5100	-2.509%	4	576	-4.215%
2026-07-30	92.0000	100.0200	92.0000	100.0200	+52.702%	24	579	-6.619%
2026-07-29	60.0000	68.6800	60.0000	65.5000	-47.373%	26	557	+42.595%
2026-07-08	121.3300	124.4600	121.3300	124.4600	-7.882%	2	534	-24.956%
2026-07-02	135.1100	135.1100	135.1100	135.1100	-21.562%	1	536	-30.871%
2026-07-01	172.2500	172.2500	172.2500	172.2500	+4.807%	1	536	-45.776%
2026-06-26	164.3500	164.3500	164.3500	164.3500	-6.672%	1	536	-43.170%
2026-06-25	176.1000	176.1000	176.1000	176.1000	+12.675%	1	537	-46.962%
2026-06-24	156.2900	156.2900	156.2900	156.2900	-0.287%	1	538	-40.239%
2026-06-23	153.0200	156.7400	153.0200	156.7400	-10.695%	2	538	-40.411%
2026-06-18	176.4500	181.0000	175.2000	175.5100	+4.037%	18	540	-46.784%
2026-06-17	173.2000	173.2000	166.8300	168.7000	+7.452%	15	540	-44.635%
2026-06-16	157.1900	157.1900	157.0000	157.0000	-9.091%	8	540	-40.510%
2026-06-15	172.5500	172.7000	172.5500	172.7000	+10.563%	2	540	-45.918%
2026-06-12	144.0000	156.2000	144.0000	156.2000	+4.867%	20	540	-40.205%
2026-06-11	141.0000	148.9500	141.0000	148.9500	+27.777%	20	541	-37.294%
2026-06-10	117.2600	117.2600	116.5000	116.5700	+3.756%	4	536	-19.876%
2026-06-09	112.3500	112.3500	112.3500	112.3500	-11.396%	1	535	-16.867%
2026-06-04	117.4500	126.8000	117.4500	126.8000	+3.934%	17	536	-26.341%
2026-06-03	122.0000	122.0000	122.0000	122.0000	+5.765%	3	531	-23.443%
2026-06-02	115.3500	115.3500	115.3500	115.3500	+11.990%	12	531	-19.029%
2026-06-01	103.0000	103.0000	103.0000	103.0000	-2.017%	3	531	-9.320%
2026-05-28	107.0500	107.3500	105.1200	105.1200	-8.472%	18	528	-11.149%
2026-05-27	114.8500	114.8500	114.8500	114.8500	+73.228%	3	528	-18.677%
2026-05-19	65.5500	66.3000	65.4100	66.3000	-17.197%	9	528	+40.875%
2026-05-15	80.0700	80.0700	80.0700	80.0700	-13.903%	10	529	+16.648%
2026-05-14	92.6500	93.0000	91.4600	93.0000	+2.423%	53	539	+0.430%
2026-05-13	85.1400	90.8000	85.1400	90.8000	+20.265%	11	576	+2.863%
2026-05-12	82.2800	82.2800	75.5000	75.5000	-13.911%	11	576	+23.709%
2026-05-08	87.7000	87.7000	87.7000	87.7000	+5.777%	1	576	+6.499%
2026-05-07	82.9100	82.9100	82.9100	82.9100	+37.382%	1	576	+12.652%
2026-05-04	60.3500	60.3500	60.3500	60.3500	+0.583%	4	576	+54.764%
2026-04-30	60.0000	60.0000	60.0000	60.0000	+11.545%	1	576	+55.667%
2026-04-29	53.4000	53.7900	52.2800	53.7900	+1.052%	5	577	+73.638%
2026-04-28	54.0800	54.0800	53.2300	53.2300	-12.191%	14	577	+75.465%
2026-04-27	64.1500	64.1500	60.6200	60.6200	-5.473%	12	581	+54.075%
2026-04-22	64.1300	64.1300	64.1300	64.1300	-2.833%	1	581	+45.642%
2026-04-20	66.4600	66.4600	65.7500	66.0000	-4.000%	3	581	+41.515%
2026-04-17	68.5000	68.7500	68.5000	68.7500	+6.672%	2	581	+35.855%
2026-04-16	66.9500	67.1000	64.4500	64.4500	-12.444%	13	581	+44.919%
2026-04-14	72.1400	73.6100	72.1400	73.6100	+9.981%	11	585	+26.885%
2026-04-13	66.9300	66.9300	66.9300	66.9300	-1.934%	2	594	+39.549%
2026-04-10	66.5700	68.2500	66.1200	68.2500	+9.113%	15	594	+36.850%
2026-04-09	61.2900	62.5500	61.2500	62.5500	+13.008%	4	596	+49.321%
2026-04-08	53.7500	55.7500	53.7500	55.3500	+37.892%	20	595	+68.744%
2026-04-06	39.7500	40.1400	39.7500	40.1400	+1.236%	4	595	+132.686%
2026-04-02	38.1500	39.6500	38.1500	39.6500	-7.576%	16	583	+135.561%
2026-04-01	41.3000	42.9000	41.0000	42.9000	+23.774%	4	583	+117.716%
2026-03-31	34.9000	35.0000	34.6600	34.6600	+14.201%	4	581	+169.475%
2026-03-30	33.2500	33.2500	30.3500	30.3500	-16.299%	26	580	+207.743%
2026-03-27	37.7600	37.7600	36.2600	36.2600	-3.178%	2	568	+157.584%
2026-03-26	45.8500	45.8500	37.4500	37.4500	-21.488%	14	567	+149.399%
2026-03-25	47.7000	47.7000	47.7000	47.7000	-10.338%	10	568	+95.807%
2026-03-24	48.5800	53.2500	48.5800	53.2000	+9.691%	14	578	+75.564%
2026-03-23	47.1800	52.0000	47.1800	48.5000	+8.380%	78	574	+92.577%
2026-03-20	47.0500	47.0500	44.7500	44.7500	-4.888%	7	543	+108.715%
2026-03-19	39.3300	47.4500	39.2300	47.0500	-1.425%	19	540	+98.512%
2026-03-18	47.7300	47.7300	47.7300	47.7300	+26.437%	3	544	+95.684%
2026-03-13	40.3500	40.3500	37.7500	37.7500	+0.133%	4	544	+147.417%
2026-03-12	38.0000	38.0000	37.7000	37.7000	-10.664%	2	543	+147.745%
2026-03-11	42.3500	42.3500	42.1500	42.2000	+0.476%	6	543	+121.327%
2026-03-10	41.0200	42.0000	41.0200	42.0000	+18.980%	10	543	+122.381%
2026-03-09	35.0000	35.3000	35.0000	35.3000	-0.563%	6	533	+164.589%
2026-03-06	35.6800	36.9000	35.4800	35.5000	-5.055%	25	528	+163.099%
2026-03-05	37.3900	37.3900	37.3900	37.3900	-15.598%	1	527	+149.799%
2026-03-04	44.3000	44.3000	44.3000	44.3000	+8.712%	1	527	+110.835%
2026-03-03	43.4500	43.4500	40.7500	40.7500	-16.667%	19	526	+129.202%
2026-03-02	48.9000	48.9000	48.9000	48.9000	-7.823%	8	525	+91.002%
2026-02-27	53.3700	53.3700	53.0500	53.0500	+3.613%	9	525	+76.060%
2026-02-26	52.4000	52.4000	51.2000	51.2000	-16.572%	2	516	+82.422%
2026-02-25	65.0000	65.0000	61.3700	61.3700	+4.158%	2	516	+52.192%
2026-02-24	58.9200	58.9200	58.9200	58.9200	+5.102%	1	516	+58.520%
2026-02-20	56.0600	56.0600	56.0600	56.0600	+11.010%	1	516	+66.607%
2026-02-19	50.5100	50.5100	50.5000	50.5000	-10.062%	3	515	+84.950%
2026-02-13	56.1500	56.1500	56.1500	56.1500	+6.587%	2	512	+66.340%
2026-02-12	51.3900	52.6800	51.2500	52.6800	+3.701%	5	512	+77.297%
2026-02-11	54.7500	54.7500	48.3600	50.8000	+15.455%	4	511	+83.858%
2026-02-10	44.0000	44.0000	44.0000	44.0000	-4.410%	1	511	+112.273%
2026-02-09	46.0300	46.0300	46.0300	46.0300	+14.303%	4	511	+102.911%
2026-02-05	40.2700	40.2700	40.2700	40.2700	+7.215%	5	511	+131.934%
2026-02-04	47.0000	47.0000	36.0000	37.5600	-30.867%	18	511	+148.669%
2026-02-02	56.0300	56.3000	54.3300	54.3300	-2.108%	4	509	+71.912%
2026-01-30	55.5000	55.5000	55.5000	55.5000	-4.737%	1	506	+68.288%
2026-01-29	60.7100	60.7100	52.8000	58.2600	+7.234%	16	506	+60.316%
2026-01-28	53.3500	54.3300	53.1100	54.3300	+2.413%	63	514	+71.912%
2026-01-27	51.6400	53.0500	51.6400	53.0500	+20.843%	11	489	+76.060%
2026-01-26	44.0500	44.0500	43.5000	43.9000	+7.651%	19	483	+112.756%
2026-01-23	41.1400	41.1400	40.7800	40.7800	-13.086%	11	483	+129.034%
2026-01-22	46.9200	46.9200	46.9200	46.9200	+2.557%	1	493	+99.062%
2026-01-21	45.7500	45.7500	45.7500	45.7500	+7.901%	2	492	+104.153%
2026-01-20	44.1000	44.1000	42.4000	42.4000	-3.549%	105	490	+120.283%
2026-01-16	43.3500	43.9600	43.3400	43.9600	-2.851%	50	495	+112.466%
2026-01-15	45.2500	45.2500	45.2500	45.2500	+28.551%	2	495	+106.409%
2026-01-14	35.2000	35.2000	35.2000	35.2000	-8.571%	1	495	+165.341%
2026-01-13	39.6000	39.6000	38.5000	38.5000	-8.703%	2	495	+142.597%
2026-01-12	41.6500	42.1700	41.6000	42.1700	+7.385%	12	495	+121.484%
2026-01-09	33.9800	39.8000	33.9800	39.2700	+30.465%	6	486	+137.841%
2026-01-07	31.7000	31.7000	30.1000	30.1000	-12.245%	36	486	+210.299%
2026-01-06	32.0100	34.3000	32.0100	34.3000	+30.667%	13	491	+172.303%
2026-01-05	25.2300	28.0500	24.9000	26.2500	+34.271%	31	464	+255.810%
2026-01-02	17.0000	19.5500	17.0000	19.5500	+28.113%	52	464	+377.749%
2025-12-31	15.2600	15.2600	15.2600	15.2600	-7.121%	2	412	+512.058%
2025-12-30	16.4300	16.4300	16.4300	16.4300	+0.798%	1	412	+468.472%
2025-12-29	16.3000	16.3000	16.3000	16.3000	-5.233%	1	411	+473.006%
2025-12-26	17.4100	17.4100	17.2000	17.2000	+0.292%	7	412	+443.023%
2025-12-24	17.1500	17.1500	17.1500	17.1500	+3.625%	2	405	+444.606%
2025-12-23	16.5500	16.5500	16.5500	16.5500	+4.946%	1	405	+464.350%
2025-12-22	15.7200	15.7700	15.7200	15.7700	+1.415%	2	404	+492.264%
2025-12-19	14.8500	15.6000	14.8500	15.5500	+16.479%	184	404	+500.643%
2025-12-18	13.3500	13.3500	13.3500	13.3500	+7.229%	1	290	+599.625%
2025-12-16	12.7000	12.7000	12.4500	12.4500	-3.113%	125	289	+650.201%
2025-12-12	12.4500	13.2000	11.9500	12.8500	+1.581%	37	190	+626.848%
2025-12-10	13.6800	13.6800	12.6500	12.6500	+18.779%	2	175	+638.340%
2025-11-26	10.6500	10.6500	10.6500	10.6500	-0.560%	150	24	+776.995%
2025-11-20	10.7100	10.7100	10.7100	10.7100	+6.567%	1	24	+772.082%
2025-11-17	10.0500	10.0500	10.0500	10.0500	-2.616%	1	23	+829.353%
2025-11-14	10.3200	10.3200	10.3200	10.3200	-31.200%	1	24	+805.039%
2025-11-10	15.0000	15.0000	15.0000	15.0000	+6.762%	20	23	+522.667%
2025-11-06	14.0500	14.0500	14.0500	14.0500	-6.333%	1	3	+564.769%
2025-11-05	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	+522.667%