Dark

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

EOD

Sep 29, 2026

75.84+17.490%(+11.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	75.8400	75.8400	75.8400	75.8400	+17.490%	1	388	0.000%
2026-09-28	64.5500	64.5500	64.5500	64.5500	-7.786%	1	389	+17.490%
2026-09-25	70.0000	70.0000	70.0000	70.0000	+18.846%	6	389	+8.343%
2026-09-24	59.5700	59.5700	58.9000	58.9000	-2.435%	2	394	+28.761%
2026-09-23	60.3700	60.3700	60.3700	60.3700	-2.314%	1	393	+25.625%
2026-09-21	60.5000	61.8000	60.0000	61.8000	+26.484%	8	394	+22.718%
2026-09-18	40.5000	48.8600	40.5000	48.8600	+32.484%	26	399	+55.219%
2026-09-17	36.5000	36.8800	35.7500	36.8800	-2.563%	14	393	+105.640%
2026-09-16	40.8000	40.8000	37.8500	37.8500	+3.557%	23	384	+100.370%
2026-09-15	35.3500	36.6000	35.3500	36.5500	-15.000%	3	363	+107.497%
2026-09-14	43.0000	43.0000	43.0000	43.0000	-30.376%	1	361	+76.372%
2026-09-11	61.7500	61.7600	61.7500	61.7600	-14.931%	6	361	+22.798%
2026-09-09	72.5000	72.6000	72.5000	72.6000	-7.007%	5	367	+4.463%
2026-09-08	75.7400	78.0700	75.7400	78.0700	+52.540%	2	362	-2.856%
2026-09-03	51.1800	51.1800	51.1800	51.1800	-0.872%	2	362	+48.183%
2026-09-01	52.0500	52.0500	51.6300	51.6300	-29.784%	8	360	+46.891%
2026-08-24	73.5300	73.5300	73.5300	73.5300	-19.639%	1	362	+3.142%
2026-08-13	91.5000	91.5000	91.5000	91.5000	+0.849%	3	362	-17.115%
2026-08-12	88.7000	90.7300	88.7000	90.7300	+14.761%	2	362	-16.411%
2026-08-11	82.4300	82.4300	79.0600	79.0600	+0.765%	5	362	-4.073%
2026-08-10	78.4600	78.4600	78.4600	78.4600	-6.595%	1	366	-3.339%
2026-08-06	84.6900	84.6900	84.0000	84.0000	-2.212%	3	365	-9.714%
2026-08-05	85.9000	85.9000	85.9000	85.9000	+27.448%	2	364	-11.711%
2026-08-03	67.4000	67.4000	67.4000	67.4000	-19.762%	4	364	+12.522%
2026-07-30	84.5000	87.8000	82.0000	84.0000	+55.125%	54	367	-9.714%
2026-07-29	55.0000	61.0000	54.1500	54.1500	-8.220%	3	362	+40.055%
2026-07-28	60.5300	60.5300	57.6700	59.0000	-42.718%	8	361	+28.542%
2026-07-22	103.0000	103.0000	103.0000	103.0000	+2.386%	1	354	-26.369%
2026-07-21	100.6000	100.6000	100.6000	100.6000	+16.977%	1	354	-24.612%
2026-07-17	86.0000	86.0000	86.0000	86.0000	-14.129%	1	354	-11.814%
2026-07-16	100.1500	100.1500	100.1500	100.1500	-6.620%	1	353	-24.274%
2026-07-15	107.2500	107.2500	107.2500	107.2500	-22.736%	1	352	-29.287%
2026-07-09	138.8100	138.8100	138.8100	138.8100	+27.641%	1	351	-45.364%
2026-07-08	108.7500	108.7500	108.7500	108.7500	+1.950%	1	351	-30.262%
2026-07-07	106.6700	106.6700	106.6700	106.6700	-17.706%	1	351	-28.902%
2026-07-02	137.3000	137.3000	129.6200	129.6200	-34.900%	3	354	-41.491%
2026-06-30	197.6000	199.1100	197.6000	199.1100	+30.925%	180	354	-61.911%
2026-06-29	152.0800	152.0800	152.0800	152.0800	+3.491%	10	354	-50.132%
2026-06-26	146.9000	146.9500	146.9000	146.9500	-10.287%	2	359	-48.391%
2026-06-22	163.8000	163.8000	163.8000	163.8000	+5.473%	1	360	-53.700%
2026-06-17	159.5800	159.5800	155.3000	155.3000	+70.397%	2	360	-51.165%
2026-06-09	117.7300	117.7300	91.1400	91.1400	+5.670%	6	360	-16.787%
2026-06-05	91.2700	91.2700	86.2500	86.2500	-16.018%	3	366	-12.070%
2026-06-04	103.3500	103.3500	102.7000	102.7000	-1.722%	4	365	-26.154%
2026-06-02	104.4500	104.5000	104.4500	104.5000	+11.550%	2	365	-27.426%
2026-05-29	93.6800	93.6800	93.6800	93.6800	-0.868%	1	364	-19.044%
2026-05-28	92.3800	94.5000	92.3800	94.5000	+7.022%	22	365	-19.746%
2026-05-26	88.3000	88.3000	88.3000	88.3000	+21.961%	2	366	-14.111%
2026-05-20	72.4000	72.4000	72.4000	72.4000	+22.712%	1	368	+4.751%
2026-05-19	56.2500	59.0000	56.2500	59.0000	-4.221%	2	369	+28.542%
2026-05-18	61.6000	61.6000	61.6000	61.6000	-23.163%	1	369	+23.117%
2026-05-14	80.1700	80.1700	80.1700	80.1700	+5.487%	1	369	-5.401%
2026-05-11	76.0000	76.0000	76.0000	76.0000	-2.813%	2	370	-0.211%
2026-05-08	74.6500	78.5200	74.6500	78.2000	+12.276%	6	370	-3.018%
2026-05-07	73.3600	73.3600	69.6500	69.6500	-8.716%	5	371	+8.887%
2026-05-06	73.1000	76.6900	73.1000	76.3000	+19.780%	26	374	-0.603%
2026-05-05	58.8200	63.7000	58.8200	63.7000	+21.218%	19	373	+19.058%
2026-05-04	52.5500	52.5500	52.5500	52.5500	+4.163%	3	377	+44.320%
2026-05-01	51.8000	51.8000	49.8500	50.4500	+3.487%	13	379	+50.327%
2026-04-30	47.0500	48.7500	47.0500	48.7500	+12.978%	4	379	+55.569%
2026-04-29	46.4500	46.4500	43.1500	43.1500	-2.221%	11	382	+75.759%
2026-04-28	49.0000	49.0000	44.1300	44.1300	-14.477%	5	372	+71.856%
2026-04-27	52.7300	54.1000	51.6000	51.6000	-11.371%	19	368	+46.977%
2026-04-24	59.3200	62.0000	58.2200	58.2200	+6.630%	31	360	+30.265%
2026-04-23	57.5000	57.5000	54.6000	54.6000	-3.822%	6	375	+38.901%
2026-04-22	56.0000	56.8300	53.8500	56.7700	+7.113%	76	376	+33.592%
2026-04-21	54.8000	54.8000	53.0000	53.0000	-5.357%	17	310	+43.094%
2026-04-20	56.8500	56.8500	55.8500	56.0000	-4.355%	5	310	+35.429%
2026-04-17	58.9300	59.0700	58.3500	58.5500	+3.445%	6	308	+29.530%
2026-04-16	58.0400	58.0400	56.6000	56.6000	-3.066%	2	309	+33.993%
2026-04-15	59.8500	59.8500	55.3000	58.3900	-8.523%	11	308	+29.885%
2026-04-14	62.4800	63.8300	62.3300	63.8300	+8.370%	5	303	+18.816%
2026-04-13	57.8500	58.9000	56.7300	58.9000	+0.478%	5	304	+28.761%
2026-04-10	59.0000	59.0000	58.3000	58.6200	+8.075%	3	305	+29.376%
2026-04-09	51.2000	54.2400	51.2000	54.2400	+17.149%	104	304	+39.823%
2026-04-08	46.2200	46.6000	46.2200	46.3000	+35.857%	3	297	+63.801%
2026-04-07	34.8600	34.8600	34.0800	34.0800	-1.787%	26	296	+122.535%
2026-04-06	34.7000	34.7000	34.7000	34.7000	+3.489%	1	300	+118.559%
2026-04-02	34.1000	34.1000	33.2200	33.5300	-3.594%	3	300	+126.186%
2026-04-01	35.9000	35.9000	34.7800	34.7800	+20.346%	2	300	+118.056%
2026-03-31	28.8500	28.9500	28.8500	28.9000	-8.689%	3	300	+162.422%
2026-03-27	32.2400	32.2400	31.6500	31.6500	+0.636%	21	300	+139.621%
2026-03-26	32.0600	34.2500	31.2500	31.4500	-22.384%	32	320	+141.145%
2026-03-25	39.2900	42.5700	39.2900	40.5200	-11.913%	18	326	+87.167%
2026-03-24	45.7800	46.0000	45.7000	46.0000	+14.002%	5	311	+64.870%
2026-03-23	43.8500	43.9000	40.3500	40.3500	+9.498%	25	311	+87.955%
2026-03-20	38.4500	38.5000	36.6000	36.8500	-8.719%	8	321	+105.807%
2026-03-19	40.0000	40.3700	40.0000	40.3700	+28.159%	2	320	+87.862%
2026-03-13	31.9000	31.9000	31.4000	31.5000	+3.211%	4	321	+140.762%
2026-03-12	30.5200	30.5200	30.5200	30.5200	-13.663%	1	318	+148.493%
2026-03-11	35.4800	35.6000	35.3500	35.3500	+2.911%	12	318	+114.540%
2026-03-10	33.1600	34.3500	33.1300	34.3500	+13.366%	27	313	+120.786%
2026-03-05	30.3000	30.3000	30.3000	30.3000	-17.213%	8	299	+150.297%
2026-03-04	37.5300	37.5300	36.2300	36.6000	+7.965%	211	307	+107.213%
2026-03-03	34.0000	34.0000	33.9000	33.9000	-23.390%	6	127	+123.717%
2026-02-27	44.5000	44.5000	44.2500	44.2500	-18.056%	2	130	+71.390%
2026-02-25	54.0000	54.0000	54.0000	54.0000	+9.223%	1	129	+40.444%
2026-02-18	48.9500	49.4400	48.9500	49.4400	+6.437%	31	129	+53.398%
2026-02-13	44.8800	46.6500	44.8800	46.4500	+7.399%	22	82	+63.272%
2026-02-11	43.4000	43.4000	43.2500	43.2500	+10.841%	2	82	+75.353%
2026-02-09	39.0200	39.0200	39.0200	39.0200	-7.162%	4	82	+94.362%
2026-02-06	42.0300	42.0300	42.0300	42.0300	+25.276%	1	82	+80.443%
2026-02-05	33.5500	33.5500	33.5500	33.5500	+6.508%	1	81	+126.051%
2026-02-04	33.6200	33.6200	29.6000	31.5000	-30.387%	8	82	+140.762%
2026-02-02	47.0700	47.0700	45.2500	45.2500	+0.111%	4	75	+67.602%
2026-01-30	45.6500	45.6500	45.1500	45.2000	-9.127%	3	76	+67.788%
2026-01-29	51.0400	51.5400	48.2900	49.7400	+6.441%	6	77	+52.473%
2026-01-28	45.3500	46.7300	45.3500	46.7300	+3.960%	10	74	+62.294%
2026-01-27	45.0000	46.5400	44.9500	44.9500	+22.647%	11	65	+68.721%
2026-01-26	36.9500	36.9500	36.6500	36.6500	+5.498%	2	54	+106.930%
2026-01-23	34.7400	34.7400	34.7400	34.7400	-3.366%	1	54	+118.307%
2026-01-22	38.3500	38.3500	35.9500	35.9500	-14.282%	4	53	+110.960%
2026-01-21	41.9400	41.9400	41.9400	41.9400	+15.378%	1	56	+80.830%
2026-01-20	36.9100	37.2000	36.3500	36.3500	-2.781%	24	57	+108.638%
2026-01-16	37.3900	37.3900	37.3900	37.3900	+6.464%	1	41	+102.835%
2026-01-15	35.1200	35.1200	35.1200	35.1200	+11.847%	1	41	+115.945%
2026-01-13	34.8000	34.8000	31.4000	31.4000	-8.107%	5	40	+141.529%
2026-01-12	33.8500	34.1700	33.8500	34.1700	+2.275%	2	39	+121.949%
2026-01-09	30.0000	33.4100	30.0000	33.4100	+29.246%	4	38	+126.998%
2026-01-07	24.9000	26.0100	24.5000	25.8500	-7.414%	23	36	+193.385%
2026-01-06	21.7900	27.9200	21.7900	27.9200	+21.128%	14	21	+171.633%
2026-01-05	20.2000	23.0500	20.2000	23.0500	+39.697%	13	7	+229.024%
2026-01-02	15.4100	16.5000	15.4100	16.5000	0.000%	7	7	+359.636%