Dark

LRCX20261218C250
LRCX Dec 18 2026 250.00 Call (LRCX261218C00250000)
option OPRA

EOD

Sep 29, 2026

83.62+16.625%(+11.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	85.0000	85.0000	83.6200	83.6200	+16.625%	3	404	0.000%
2026-09-28	71.7000	71.7000	71.7000	71.7000	-2.977%	1	405	+16.625%
2026-09-25	73.9000	73.9000	73.9000	73.9000	+7.962%	2	405	+13.153%
2026-09-24	67.7500	68.4500	67.2000	68.4500	-2.908%	46	407	+22.162%
2026-09-22	70.5000	70.5000	70.5000	70.5000	+2.174%	2	426	+18.610%
2026-09-21	56.9500	69.0000	56.9500	69.0000	+32.692%	70	426	+21.188%
2026-09-18	47.5000	52.2200	47.5000	52.0000	+23.810%	9	469	+60.808%
2026-09-17	40.8800	42.0000	40.8800	42.0000	-3.315%	116	468	+99.095%
2026-09-16	43.4400	43.4400	43.4400	43.4400	+7.658%	3	420	+92.495%
2026-09-15	42.0000	42.0000	40.3500	40.3500	-17.009%	4	419	+107.237%
2026-09-14	48.6200	48.6200	48.6200	48.6200	-38.804%	1	419	+71.987%
2026-09-09	79.4500	79.4500	79.4500	79.4500	-6.683%	2	419	+5.249%
2026-09-08	85.1400	85.1400	85.1400	85.1400	+49.789%	1	417	-1.785%
2026-09-02	57.2400	57.2400	56.8400	56.8400	-2.588%	3	417	+47.115%
2026-09-01	58.3500	58.3500	58.3500	58.3500	-15.922%	2	418	+43.308%
2026-08-31	69.4000	69.4000	69.4000	69.4000	-13.131%	2	416	+20.490%
2026-08-28	79.8900	79.8900	79.8900	79.8900	-3.164%	1	416	+4.669%
2026-08-27	82.4500	82.5000	82.4500	82.5000	-9.836%	3	416	+1.358%
2026-08-18	90.3500	91.5000	90.3500	91.5000	-5.181%	3	414	-8.612%
2026-08-13	96.5000	96.5000	96.5000	96.5000	+11.561%	1	415	-13.347%
2026-08-07	86.5000	86.5000	86.5000	86.5000	-9.282%	1	415	-3.329%
2026-08-04	95.3500	95.3500	95.3500	95.3500	+11.053%	2	415	-12.302%
2026-07-31	85.8600	85.8600	85.8600	85.8600	-2.265%	1	415	-2.609%
2026-07-30	90.0000	93.6000	87.8500	87.8500	+44.609%	135	415	-4.815%
2026-07-29	55.6500	61.0000	55.6500	60.7500	-19.728%	15	328	+37.646%
2026-07-27	88.7000	88.7000	75.1600	75.6800	-27.889%	22	336	+10.492%
2026-07-23	109.2100	109.4100	104.9500	104.9500	+10.416%	5	329	-20.324%
2026-07-17	95.0500	95.0500	95.0500	95.0500	-25.655%	1	327	-12.025%
2026-07-14	127.8500	127.8500	127.8500	127.8500	+13.142%	1	327	-34.595%
2026-07-13	113.0000	113.0000	113.0000	113.0000	-14.394%	1	327	-26.000%
2026-07-10	126.2100	132.0000	126.2100	132.0000	-21.759%	2	326	-36.652%
2026-06-18	168.7100	168.7100	168.7100	168.7100	+2.665%	2	327	-50.436%
2026-06-15	161.3200	164.3300	161.3200	164.3300	+9.335%	2	327	-49.115%
2026-06-12	147.8200	150.3000	147.8200	150.3000	+27.050%	13	328	-44.365%
2026-06-09	118.3000	118.3000	118.3000	118.3000	+19.314%	1	339	-29.315%
2026-06-05	99.1500	99.1500	99.1500	99.1500	-13.670%	3	336	-15.663%
2026-06-04	109.5500	114.8500	109.2000	114.8500	+13.477%	8	336	-27.192%
2026-05-29	101.2100	101.2100	101.2100	101.2100	+5.427%	2	335	-17.380%
2026-05-26	96.0000	96.0000	96.0000	96.0000	+20.000%	1	335	-12.896%
2026-05-20	80.0000	80.0000	80.0000	80.0000	+19.581%	1	335	+4.525%
2026-05-18	66.9000	66.9000	66.9000	66.9000	-10.978%	1	334	+24.993%
2026-05-15	75.1400	75.1500	74.4400	75.1500	-11.432%	12	334	+11.271%
2026-05-13	82.8600	84.8500	82.8600	84.8500	+10.195%	11	338	-1.450%
2026-05-12	76.7000	77.0000	76.7000	77.0000	-8.703%	2	338	+8.597%
2026-05-11	85.5400	85.5400	84.3400	84.3400	+2.992%	2	338	-0.854%
2026-05-08	83.1000	83.1000	81.8900	81.8900	+7.821%	12	338	+2.113%
2026-05-07	78.7000	79.5000	75.9500	75.9500	-7.152%	3	328	+10.099%
2026-05-06	83.4500	83.4500	81.8000	81.8000	+24.505%	2	327	+2.225%
2026-05-05	62.2000	65.8500	62.2000	65.7000	+17.531%	3	327	+27.275%
2026-05-04	55.9000	55.9000	55.9000	55.9000	+1.636%	1	329	+49.589%
2026-05-01	54.2500	55.0000	54.2500	55.0000	+1.758%	2	329	+52.036%
2026-04-30	51.4500	54.0500	51.4500	54.0500	+11.397%	5	329	+54.709%
2026-04-29	50.4400	50.4400	48.5200	48.5200	-5.969%	2	326	+72.341%
2026-04-28	49.7500	51.6000	48.2000	51.6000	-10.026%	4	325	+62.054%
2026-04-27	55.8500	58.5300	55.8500	57.3500	-8.824%	6	323	+45.806%
2026-04-24	65.9300	65.9300	62.9000	62.9000	+12.987%	6	325	+32.941%
2026-04-23	59.0000	59.0000	54.4800	55.6700	-8.663%	3	324	+50.207%
2026-04-22	61.2500	61.2500	59.9100	60.9500	+3.709%	102	323	+37.194%
2026-04-21	61.2200	61.2200	58.7600	58.7700	-3.498%	10	257	+42.283%
2026-04-20	62.9000	62.9000	60.9000	60.9000	-4.456%	73	257	+37.307%
2026-04-17	63.7400	63.7400	63.7400	63.7400	+1.821%	2	226	+31.189%
2026-04-15	65.8000	65.8000	57.8300	62.6000	-8.892%	12	226	+33.578%
2026-04-14	67.2800	68.7100	67.2800	68.7100	+7.780%	4	223	+21.700%
2026-04-13	63.7500	63.7500	63.7500	63.7500	-1.392%	1	224	+31.169%
2026-04-10	61.7000	64.6500	61.7000	64.6500	+12.435%	39	223	+29.343%
2026-04-09	57.5000	58.3500	56.5000	57.5000	+16.444%	43	238	+45.426%
2026-04-08	50.4000	51.5000	49.3800	49.3800	+29.335%	5	236	+69.340%
2026-04-07	38.1800	38.1800	38.1800	38.1800	+5.528%	25	239	+119.015%
2026-04-06	36.2600	36.2600	36.1800	36.1800	+8.714%	10	224	+131.122%
2026-04-02	33.4600	33.4600	33.0800	33.2800	-12.880%	5	219	+151.262%
2026-04-01	36.0000	39.8900	36.0000	38.2000	+17.358%	5	219	+118.901%
2026-03-31	31.9500	32.6000	30.4500	32.5500	+12.280%	71	219	+156.897%
2026-03-30	30.7000	30.7000	28.9900	28.9900	-13.848%	4	176	+188.444%
2026-03-26	35.9100	36.5000	33.6500	33.6500	-30.619%	10	174	+148.499%
2026-03-24	49.6500	49.6500	48.5000	48.5000	+7.682%	3	168	+72.412%
2026-03-23	47.0000	48.0500	45.0400	45.0400	+12.040%	13	165	+85.657%
2026-03-20	42.6500	42.6500	39.8000	40.2000	-4.626%	12	166	+108.010%
2026-03-19	42.1500	42.1500	42.1500	42.1500	+1.371%	5	162	+98.387%
2026-03-18	42.3800	42.3800	41.5800	41.5800	+7.581%	4	159	+101.106%
2026-03-16	38.6500	38.6500	38.6500	38.6500	+11.770%	1	157	+116.352%
2026-03-13	37.4000	37.4000	34.4500	34.5800	+4.724%	11	156	+141.816%
2026-03-12	33.0200	33.0200	33.0200	33.0200	-14.677%	5	147	+153.240%
2026-03-11	37.2300	38.7000	37.2300	38.7000	+9.260%	11	142	+116.072%
2026-03-10	35.6900	35.6900	35.4200	35.4200	+14.258%	20	138	+136.081%
2026-03-09	30.6500	31.0000	30.6000	31.0000	-4.173%	8	118	+169.742%
2026-03-06	32.7600	33.6100	32.3000	32.3500	-8.873%	18	117	+158.485%
2026-03-05	37.3200	37.3200	35.5000	35.5000	-10.579%	3	117	+135.549%
2026-03-04	37.7100	39.7000	37.6000	39.7000	+6.292%	12	117	+110.630%
2026-03-03	37.3500	37.3500	37.3500	37.3500	-16.982%	8	116	+123.882%
2026-03-02	44.5000	44.9900	44.3000	44.9900	-3.018%	12	116	+85.864%
2026-02-26	46.3900	46.3900	46.3900	46.3900	-17.646%	10	110	+80.254%
2026-02-25	57.1000	57.1000	56.3300	56.3300	+6.103%	2	104	+48.447%
2026-02-24	53.0900	53.0900	53.0900	53.0900	+0.664%	1	104	+57.506%
2026-02-18	51.9700	53.0000	51.9700	52.7400	+11.856%	3	104	+58.551%
2026-02-17	47.1500	47.1500	47.1500	47.1500	-5.963%	1	107	+77.349%
2026-02-13	52.0000	52.1200	49.9000	50.1400	+2.641%	6	104	+66.773%
2026-02-12	48.8500	48.8500	48.8500	48.8500	+3.016%	1	104	+71.177%
2026-02-11	47.4200	47.4200	47.4200	47.4200	+12.025%	1	104	+76.339%
2026-02-10	42.3300	42.3300	42.3300	42.3300	-4.876%	1	103	+97.543%
2026-02-06	36.8500	44.5000	36.8500	44.5000	+30.690%	2	103	+87.910%
2026-02-04	36.0500	36.0500	33.0000	34.0500	-23.996%	16	103	+145.580%
2026-02-03	48.0600	50.0000	44.8000	44.8000	-3.552%	13	92	+86.652%
2026-02-02	46.4500	46.4500	46.4500	46.4500	-2.824%	1	90	+80.022%
2026-01-30	55.0000	55.0000	47.8000	47.8000	-12.035%	6	90	+74.937%
2026-01-29	56.0200	57.1000	52.0000	54.3400	+7.264%	8	91	+53.883%
2026-01-28	49.7600	50.6600	49.7600	50.6600	+3.388%	6	85	+65.061%
2026-01-27	49.5000	49.5000	48.9500	49.0000	+21.287%	17	79	+70.653%
2026-01-26	38.0400	40.4000	38.0400	40.4000	+3.590%	5	65	+106.980%
2026-01-22	38.9500	39.0000	38.9500	39.0000	-3.822%	3	64	+114.410%
2026-01-21	40.5500	40.5500	40.5500	40.5500	+2.919%	4	62	+106.215%
2026-01-20	38.1700	41.1000	38.1700	39.4000	-1.080%	51	62	+112.234%
2026-01-16	39.8300	39.8300	39.8300	39.8300	+9.423%	1	47	+109.942%
2026-01-15	38.5000	38.5000	36.4000	36.4000	+4.298%	8	47	+129.725%
2026-01-13	36.2500	36.2500	34.3000	34.9000	-7.672%	5	50	+139.599%
2026-01-12	37.8000	37.8000	37.8000	37.8000	+7.692%	2	49	+121.217%
2026-01-09	32.9500	35.1100	32.9500	35.1000	+22.942%	40	49	+138.234%
2026-01-07	28.9500	28.9500	28.5500	28.5500	-4.643%	3	14	+192.890%
2026-01-06	30.7600	30.7600	29.8900	29.9400	+21.955%	6	12	+179.292%
2026-01-05	24.7500	24.7500	24.5500	24.5500	+36.541%	10	2	+240.611%
2026-01-02	14.8600	17.9800	14.8600	17.9800	0.000%	2	2	+365.072%