Dark

LRCX20261218C260
LRCX Dec 18 2026 260.00 Call (LRCX261218C00260000)
option OPRA

EOD

Jun 29, 2026

152.08+3.491%(+5.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	152.0800	152.0800	152.0800	152.0800	+3.491%	10	354	0.000%
2026-06-26	146.9000	146.9500	146.9000	146.9500	-10.287%	2	359	+3.491%
2026-06-22	163.8000	163.8000	163.8000	163.8000	+5.473%	1	360	-7.155%
2026-06-17	159.5800	159.5800	155.3000	155.3000	+70.397%	2	360	-2.073%
2026-06-09	117.7300	117.7300	91.1400	91.1400	+5.670%	6	360	+66.864%
2026-06-05	91.2700	91.2700	86.2500	86.2500	-16.018%	3	366	+76.325%
2026-06-04	103.3500	103.3500	102.7000	102.7000	-1.722%	4	365	+48.082%
2026-06-02	104.4500	104.5000	104.4500	104.5000	+11.550%	2	365	+45.531%
2026-05-29	93.6800	93.6800	93.6800	93.6800	-0.868%	1	364	+62.340%
2026-05-28	92.3800	94.5000	92.3800	94.5000	+7.022%	22	365	+60.931%
2026-05-26	88.3000	88.3000	88.3000	88.3000	+21.961%	2	366	+72.231%
2026-05-20	72.4000	72.4000	72.4000	72.4000	+22.712%	1	368	+110.055%
2026-05-19	56.2500	59.0000	56.2500	59.0000	-4.221%	2	369	+157.763%
2026-05-18	61.6000	61.6000	61.6000	61.6000	-23.163%	1	369	+146.883%
2026-05-14	80.1700	80.1700	80.1700	80.1700	+5.487%	1	369	+89.697%
2026-05-11	76.0000	76.0000	76.0000	76.0000	-2.813%	2	370	+100.105%
2026-05-08	74.6500	78.5200	74.6500	78.2000	+12.276%	6	370	+94.476%
2026-05-07	73.3600	73.3600	69.6500	69.6500	-8.716%	5	371	+118.349%
2026-05-06	73.1000	76.6900	73.1000	76.3000	+19.780%	26	374	+99.318%
2026-05-05	58.8200	63.7000	58.8200	63.7000	+21.218%	19	373	+138.744%
2026-05-04	52.5500	52.5500	52.5500	52.5500	+4.163%	3	377	+189.401%
2026-05-01	51.8000	51.8000	49.8500	50.4500	+3.487%	13	379	+201.447%
2026-04-30	47.0500	48.7500	47.0500	48.7500	+12.978%	4	379	+211.959%
2026-04-29	46.4500	46.4500	43.1500	43.1500	-2.221%	11	382	+252.445%
2026-04-28	49.0000	49.0000	44.1300	44.1300	-14.477%	5	372	+244.618%
2026-04-27	52.7300	54.1000	51.6000	51.6000	-11.371%	19	368	+194.729%
2026-04-24	59.3200	62.0000	58.2200	58.2200	+6.630%	31	360	+161.216%
2026-04-23	57.5000	57.5000	54.6000	54.6000	-3.822%	6	375	+178.535%
2026-04-22	56.0000	56.8300	53.8500	56.7700	+7.113%	76	376	+167.888%
2026-04-21	54.8000	54.8000	53.0000	53.0000	-5.357%	17	310	+186.943%
2026-04-20	56.8500	56.8500	55.8500	56.0000	-4.355%	5	310	+171.571%
2026-04-17	58.9300	59.0700	58.3500	58.5500	+3.445%	6	308	+159.744%
2026-04-16	58.0400	58.0400	56.6000	56.6000	-3.066%	2	309	+168.693%
2026-04-15	59.8500	59.8500	55.3000	58.3900	-8.523%	11	308	+160.456%
2026-04-14	62.4800	63.8300	62.3300	63.8300	+8.370%	5	303	+138.258%
2026-04-13	57.8500	58.9000	56.7300	58.9000	+0.478%	5	304	+158.200%
2026-04-10	59.0000	59.0000	58.3000	58.6200	+8.075%	3	305	+159.434%
2026-04-09	51.2000	54.2400	51.2000	54.2400	+17.149%	104	304	+180.383%
2026-04-08	46.2200	46.6000	46.2200	46.3000	+35.857%	3	297	+228.467%
2026-04-07	34.8600	34.8600	34.0800	34.0800	-1.787%	26	296	+346.244%
2026-04-06	34.7000	34.7000	34.7000	34.7000	+3.489%	1	300	+338.271%
2026-04-02	34.1000	34.1000	33.2200	33.5300	-3.594%	3	300	+353.564%
2026-04-01	35.9000	35.9000	34.7800	34.7800	+20.346%	2	300	+337.263%
2026-03-31	28.8500	28.9500	28.8500	28.9000	-8.689%	3	300	+426.228%
2026-03-27	32.2400	32.2400	31.6500	31.6500	+0.636%	21	300	+380.506%
2026-03-26	32.0600	34.2500	31.2500	31.4500	-22.384%	32	320	+383.561%
2026-03-25	39.2900	42.5700	39.2900	40.5200	-11.913%	18	326	+275.321%
2026-03-24	45.7800	46.0000	45.7000	46.0000	+14.002%	5	311	+230.609%
2026-03-23	43.8500	43.9000	40.3500	40.3500	+9.498%	25	311	+276.902%
2026-03-20	38.4500	38.5000	36.6000	36.8500	-8.719%	8	321	+312.700%
2026-03-19	40.0000	40.3700	40.0000	40.3700	+28.159%	2	320	+276.715%
2026-03-13	31.9000	31.9000	31.4000	31.5000	+3.211%	4	321	+382.794%
2026-03-12	30.5200	30.5200	30.5200	30.5200	-13.663%	1	318	+398.296%
2026-03-11	35.4800	35.6000	35.3500	35.3500	+2.911%	12	318	+330.212%
2026-03-10	33.1600	34.3500	33.1300	34.3500	+13.366%	27	313	+342.737%
2026-03-05	30.3000	30.3000	30.3000	30.3000	-17.213%	8	299	+401.914%
2026-03-04	37.5300	37.5300	36.2300	36.6000	+7.965%	211	307	+315.519%
2026-03-03	34.0000	34.0000	33.9000	33.9000	-23.390%	6	127	+348.614%
2026-02-27	44.5000	44.5000	44.2500	44.2500	-18.056%	2	130	+243.684%
2026-02-25	54.0000	54.0000	54.0000	54.0000	+9.223%	1	129	+181.630%
2026-02-18	48.9500	49.4400	48.9500	49.4400	+6.437%	31	129	+207.605%
2026-02-13	44.8800	46.6500	44.8800	46.4500	+7.399%	22	82	+227.406%
2026-02-11	43.4000	43.4000	43.2500	43.2500	+10.841%	2	82	+251.630%
2026-02-09	39.0200	39.0200	39.0200	39.0200	-7.162%	4	82	+289.749%
2026-02-06	42.0300	42.0300	42.0300	42.0300	+25.276%	1	82	+261.837%
2026-02-05	33.5500	33.5500	33.5500	33.5500	+6.508%	1	81	+353.294%
2026-02-04	33.6200	33.6200	29.6000	31.5000	-30.387%	8	82	+382.794%
2026-02-02	47.0700	47.0700	45.2500	45.2500	+0.111%	4	75	+236.088%
2026-01-30	45.6500	45.6500	45.1500	45.2000	-9.127%	3	76	+236.460%
2026-01-29	51.0400	51.5400	48.2900	49.7400	+6.441%	6	77	+205.750%
2026-01-28	45.3500	46.7300	45.3500	46.7300	+3.960%	10	74	+225.444%
2026-01-27	45.0000	46.5400	44.9500	44.9500	+22.647%	11	65	+238.331%
2026-01-26	36.9500	36.9500	36.6500	36.6500	+5.498%	2	54	+314.952%
2026-01-23	34.7400	34.7400	34.7400	34.7400	-3.366%	1	54	+337.766%
2026-01-22	38.3500	38.3500	35.9500	35.9500	-14.282%	4	53	+323.032%
2026-01-21	41.9400	41.9400	41.9400	41.9400	+15.378%	1	56	+262.613%
2026-01-20	36.9100	37.2000	36.3500	36.3500	-2.781%	24	57	+318.377%
2026-01-16	37.3900	37.3900	37.3900	37.3900	+6.464%	1	41	+306.740%
2026-01-15	35.1200	35.1200	35.1200	35.1200	+11.847%	1	41	+333.030%
2026-01-13	34.8000	34.8000	31.4000	31.4000	-8.107%	5	40	+384.331%
2026-01-12	33.8500	34.1700	33.8500	34.1700	+2.275%	2	39	+345.069%
2026-01-09	30.0000	33.4100	30.0000	33.4100	+29.246%	4	38	+355.193%
2026-01-07	24.9000	26.0100	24.5000	25.8500	-7.414%	23	36	+488.317%
2026-01-06	21.7900	27.9200	21.7900	27.9200	+21.128%	14	21	+444.699%
2026-01-05	20.2000	23.0500	20.2000	23.0500	+39.697%	13	7	+559.783%
2026-01-02	15.4100	16.5000	15.4100	16.5000	0.000%	7	7	+821.697%