Dark

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

EOD

Jun 26, 2026

164.35-6.672%(-11.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	164.3500	164.3500	164.3500	164.3500	-6.672%	1	536	0.000%
2026-06-25	176.1000	176.1000	176.1000	176.1000	+12.675%	1	537	-6.672%
2026-06-24	156.2900	156.2900	156.2900	156.2900	-0.287%	1	538	+5.157%
2026-06-23	153.0200	156.7400	153.0200	156.7400	-10.695%	2	538	+4.855%
2026-06-18	176.4500	181.0000	175.2000	175.5100	+4.037%	18	540	-6.359%
2026-06-17	173.2000	173.2000	166.8300	168.7000	+7.452%	15	540	-2.579%
2026-06-16	157.1900	157.1900	157.0000	157.0000	-9.091%	8	540	+4.682%
2026-06-15	172.5500	172.7000	172.5500	172.7000	+10.563%	2	540	-4.835%
2026-06-12	144.0000	156.2000	144.0000	156.2000	+4.867%	20	540	+5.218%
2026-06-11	141.0000	148.9500	141.0000	148.9500	+27.777%	20	541	+10.339%
2026-06-10	117.2600	117.2600	116.5000	116.5700	+3.756%	4	536	+40.988%
2026-06-09	112.3500	112.3500	112.3500	112.3500	-11.396%	1	535	+46.284%
2026-06-04	117.4500	126.8000	117.4500	126.8000	+3.934%	17	536	+29.614%
2026-06-03	122.0000	122.0000	122.0000	122.0000	+5.765%	3	531	+34.713%
2026-06-02	115.3500	115.3500	115.3500	115.3500	+11.990%	12	531	+42.479%
2026-06-01	103.0000	103.0000	103.0000	103.0000	-2.017%	3	531	+59.563%
2026-05-28	107.0500	107.3500	105.1200	105.1200	-8.472%	18	528	+56.345%
2026-05-27	114.8500	114.8500	114.8500	114.8500	+73.228%	3	528	+43.100%
2026-05-19	65.5500	66.3000	65.4100	66.3000	-17.197%	9	528	+147.888%
2026-05-15	80.0700	80.0700	80.0700	80.0700	-13.903%	10	529	+105.258%
2026-05-14	92.6500	93.0000	91.4600	93.0000	+2.423%	53	539	+76.720%
2026-05-13	85.1400	90.8000	85.1400	90.8000	+20.265%	11	576	+81.002%
2026-05-12	82.2800	82.2800	75.5000	75.5000	-13.911%	11	576	+117.682%
2026-05-08	87.7000	87.7000	87.7000	87.7000	+5.777%	1	576	+87.400%
2026-05-07	82.9100	82.9100	82.9100	82.9100	+37.382%	1	576	+98.227%
2026-05-04	60.3500	60.3500	60.3500	60.3500	+0.583%	4	576	+172.328%
2026-04-30	60.0000	60.0000	60.0000	60.0000	+11.545%	1	576	+173.917%
2026-04-29	53.4000	53.7900	52.2800	53.7900	+1.052%	5	577	+205.540%
2026-04-28	54.0800	54.0800	53.2300	53.2300	-12.191%	14	577	+208.754%
2026-04-27	64.1500	64.1500	60.6200	60.6200	-5.473%	12	581	+171.115%
2026-04-22	64.1300	64.1300	64.1300	64.1300	-2.833%	1	581	+156.276%
2026-04-20	66.4600	66.4600	65.7500	66.0000	-4.000%	3	581	+149.015%
2026-04-17	68.5000	68.7500	68.5000	68.7500	+6.672%	2	581	+139.055%
2026-04-16	66.9500	67.1000	64.4500	64.4500	-12.444%	13	581	+155.004%
2026-04-14	72.1400	73.6100	72.1400	73.6100	+9.981%	11	585	+123.271%
2026-04-13	66.9300	66.9300	66.9300	66.9300	-1.934%	2	594	+145.555%
2026-04-10	66.5700	68.2500	66.1200	68.2500	+9.113%	15	594	+140.806%
2026-04-09	61.2900	62.5500	61.2500	62.5500	+13.008%	4	596	+162.750%
2026-04-08	53.7500	55.7500	53.7500	55.3500	+37.892%	20	595	+196.929%
2026-04-06	39.7500	40.1400	39.7500	40.1400	+1.236%	4	595	+309.442%
2026-04-02	38.1500	39.6500	38.1500	39.6500	-7.576%	16	583	+314.502%
2026-04-01	41.3000	42.9000	41.0000	42.9000	+23.774%	4	583	+283.100%
2026-03-31	34.9000	35.0000	34.6600	34.6600	+14.201%	4	581	+374.178%
2026-03-30	33.2500	33.2500	30.3500	30.3500	-16.299%	26	580	+441.516%
2026-03-27	37.7600	37.7600	36.2600	36.2600	-3.178%	2	568	+353.254%
2026-03-26	45.8500	45.8500	37.4500	37.4500	-21.488%	14	567	+338.852%
2026-03-25	47.7000	47.7000	47.7000	47.7000	-10.338%	10	568	+244.549%
2026-03-24	48.5800	53.2500	48.5800	53.2000	+9.691%	14	578	+208.929%
2026-03-23	47.1800	52.0000	47.1800	48.5000	+8.380%	78	574	+238.866%
2026-03-20	47.0500	47.0500	44.7500	44.7500	-4.888%	7	543	+267.263%
2026-03-19	39.3300	47.4500	39.2300	47.0500	-1.425%	19	540	+249.309%
2026-03-18	47.7300	47.7300	47.7300	47.7300	+26.437%	3	544	+244.333%
2026-03-13	40.3500	40.3500	37.7500	37.7500	+0.133%	4	544	+335.364%
2026-03-12	38.0000	38.0000	37.7000	37.7000	-10.664%	2	543	+335.942%
2026-03-11	42.3500	42.3500	42.1500	42.2000	+0.476%	6	543	+289.455%
2026-03-10	41.0200	42.0000	41.0200	42.0000	+18.980%	10	543	+291.310%
2026-03-09	35.0000	35.3000	35.0000	35.3000	-0.563%	6	533	+365.581%
2026-03-06	35.6800	36.9000	35.4800	35.5000	-5.055%	25	528	+362.958%
2026-03-05	37.3900	37.3900	37.3900	37.3900	-15.598%	1	527	+339.556%
2026-03-04	44.3000	44.3000	44.3000	44.3000	+8.712%	1	527	+270.993%
2026-03-03	43.4500	43.4500	40.7500	40.7500	-16.667%	19	526	+303.313%
2026-03-02	48.9000	48.9000	48.9000	48.9000	-7.823%	8	525	+236.094%
2026-02-27	53.3700	53.3700	53.0500	53.0500	+3.613%	9	525	+209.802%
2026-02-26	52.4000	52.4000	51.2000	51.2000	-16.572%	2	516	+220.996%
2026-02-25	65.0000	65.0000	61.3700	61.3700	+4.158%	2	516	+167.802%
2026-02-24	58.9200	58.9200	58.9200	58.9200	+5.102%	1	516	+178.938%
2026-02-20	56.0600	56.0600	56.0600	56.0600	+11.010%	1	516	+193.168%
2026-02-19	50.5100	50.5100	50.5000	50.5000	-10.062%	3	515	+225.446%
2026-02-13	56.1500	56.1500	56.1500	56.1500	+6.587%	2	512	+192.698%
2026-02-12	51.3900	52.6800	51.2500	52.6800	+3.701%	5	512	+211.978%
2026-02-11	54.7500	54.7500	48.3600	50.8000	+15.455%	4	511	+223.524%
2026-02-10	44.0000	44.0000	44.0000	44.0000	-4.410%	1	511	+273.523%
2026-02-09	46.0300	46.0300	46.0300	46.0300	+14.303%	4	511	+257.050%
2026-02-05	40.2700	40.2700	40.2700	40.2700	+7.215%	5	511	+308.120%
2026-02-04	47.0000	47.0000	36.0000	37.5600	-30.867%	18	511	+337.567%
2026-02-02	56.0300	56.3000	54.3300	54.3300	-2.108%	4	509	+202.503%
2026-01-30	55.5000	55.5000	55.5000	55.5000	-4.737%	1	506	+196.126%
2026-01-29	60.7100	60.7100	52.8000	58.2600	+7.234%	16	506	+182.097%
2026-01-28	53.3500	54.3300	53.1100	54.3300	+2.413%	63	514	+202.503%
2026-01-27	51.6400	53.0500	51.6400	53.0500	+20.843%	11	489	+209.802%
2026-01-26	44.0500	44.0500	43.5000	43.9000	+7.651%	19	483	+274.374%
2026-01-23	41.1400	41.1400	40.7800	40.7800	-13.086%	11	483	+303.016%
2026-01-22	46.9200	46.9200	46.9200	46.9200	+2.557%	1	493	+250.277%
2026-01-21	45.7500	45.7500	45.7500	45.7500	+7.901%	2	492	+259.235%
2026-01-20	44.1000	44.1000	42.4000	42.4000	-3.549%	105	490	+287.618%
2026-01-16	43.3500	43.9600	43.3400	43.9600	-2.851%	50	495	+273.863%
2026-01-15	45.2500	45.2500	45.2500	45.2500	+28.551%	2	495	+263.204%
2026-01-14	35.2000	35.2000	35.2000	35.2000	-8.571%	1	495	+366.903%
2026-01-13	39.6000	39.6000	38.5000	38.5000	-8.703%	2	495	+326.883%
2026-01-12	41.6500	42.1700	41.6000	42.1700	+7.385%	12	495	+289.732%
2026-01-09	33.9800	39.8000	33.9800	39.2700	+30.465%	6	486	+318.513%
2026-01-07	31.7000	31.7000	30.1000	30.1000	-12.245%	36	486	+446.013%
2026-01-06	32.0100	34.3000	32.0100	34.3000	+30.667%	13	491	+379.155%
2026-01-05	25.2300	28.0500	24.9000	26.2500	+34.271%	31	464	+526.095%
2026-01-02	17.0000	19.5500	17.0000	19.5500	+28.113%	52	464	+740.665%
2025-12-31	15.2600	15.2600	15.2600	15.2600	-7.121%	2	412	+976.999%
2025-12-30	16.4300	16.4300	16.4300	16.4300	+0.798%	1	412	+900.304%
2025-12-29	16.3000	16.3000	16.3000	16.3000	-5.233%	1	411	+908.282%
2025-12-26	17.4100	17.4100	17.2000	17.2000	+0.292%	7	412	+855.523%
2025-12-24	17.1500	17.1500	17.1500	17.1500	+3.625%	2	405	+858.309%
2025-12-23	16.5500	16.5500	16.5500	16.5500	+4.946%	1	405	+893.051%
2025-12-22	15.7200	15.7700	15.7200	15.7700	+1.415%	2	404	+942.169%
2025-12-19	14.8500	15.6000	14.8500	15.5500	+16.479%	184	404	+956.913%
2025-12-18	13.3500	13.3500	13.3500	13.3500	+7.229%	1	290	+1,131.086%
2025-12-16	12.7000	12.7000	12.4500	12.4500	-3.113%	125	289	+1,220.080%
2025-12-12	12.4500	13.2000	11.9500	12.8500	+1.581%	37	190	+1,178.988%
2025-12-10	13.6800	13.6800	12.6500	12.6500	+18.779%	2	175	+1,199.209%
2025-11-26	10.6500	10.6500	10.6500	10.6500	-0.560%	150	24	+1,443.192%
2025-11-20	10.7100	10.7100	10.7100	10.7100	+6.567%	1	24	+1,434.547%
2025-11-17	10.0500	10.0500	10.0500	10.0500	-2.616%	1	23	+1,535.323%
2025-11-14	10.3200	10.3200	10.3200	10.3200	-31.200%	1	24	+1,492.539%
2025-11-10	15.0000	15.0000	15.0000	15.0000	+6.762%	20	23	+995.667%
2025-11-06	14.0500	14.0500	14.0500	14.0500	-6.333%	1	3	+1,069.751%
2025-11-05	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	+995.667%