Dark

LRCX20261218C270
LRCX Dec 18 2026 270.00 Call (LRCX261218C00270000)
option OPRA

EOD

Sep 28, 2026

58.00-3.333%(-2.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.0000	58.0000	58.0000	58.0000	-3.333%	4	968	0.000%
2026-09-25	62.0000	62.0000	60.0000	60.0000	+5.857%	20	969	-3.333%
2026-09-23	53.0000	57.5200	51.4500	56.6800	+13.360%	8	989	+2.329%
2026-09-22	50.0000	50.0000	50.0000	50.0000	-7.236%	8	984	+16.000%
2026-09-21	53.9000	53.9000	53.9000	53.9000	+23.624%	1	984	+7.607%
2026-09-18	36.1200	43.6900	35.5000	43.6000	+38.633%	16	985	+33.028%
2026-09-17	31.7000	31.7000	30.8000	31.4500	-6.147%	8	986	+84.420%
2026-09-16	35.3900	35.3900	33.5100	33.5100	+4.490%	3	980	+73.083%
2026-09-15	31.5200	32.1500	31.0400	32.0700	-12.972%	7	978	+80.854%
2026-09-14	37.3000	40.7500	36.8500	36.8500	-34.196%	546	978	+57.395%
2026-09-11	53.5000	56.0000	53.5000	56.0000	+3.896%	4	1,158	+3.571%
2026-09-10	53.9000	53.9000	53.9000	53.9000	-18.457%	2	1,158	+7.607%
2026-09-09	66.0500	66.1000	66.0500	66.1000	-7.552%	4	1,156	-12.254%
2026-09-08	71.2000	71.5000	71.0000	71.5000	+54.695%	131	1,152	-18.881%
2026-09-02	46.2200	46.2200	46.2200	46.2200	-0.602%	1	1,152	+25.487%
2026-09-01	50.5000	50.5000	46.5000	46.5000	-15.331%	534	1,152	+24.731%
2026-08-31	54.4500	55.4000	54.4500	54.9200	-10.641%	10	666	+5.608%
2026-08-28	62.3000	62.3000	61.4600	61.4600	-11.505%	6	668	-5.630%
2026-08-27	69.2500	69.4500	69.2500	69.4500	+7.558%	2	665	-16.487%
2026-08-24	64.5700	64.5700	64.5700	64.5700	-1.495%	1	664	-10.175%
2026-08-19	65.5500	65.5500	65.5500	65.5500	-14.314%	5	664	-11.518%
2026-08-11	76.5000	76.5000	76.5000	76.5000	+1.097%	4	659	-24.183%
2026-08-07	79.6000	79.6000	75.6300	75.6700	-6.058%	4	663	-23.351%
2026-08-06	80.5500	80.5500	80.5500	80.5500	-8.466%	1	662	-27.995%
2026-08-04	88.0000	88.0000	88.0000	88.0000	+28.093%	1	662	-34.091%
2026-08-03	68.7000	68.7000	68.7000	68.7000	-10.779%	1	662	-15.575%
2026-07-30	77.0000	80.8000	77.0000	77.0000	+52.475%	30	662	-24.675%
2026-07-29	55.2500	55.3200	50.5000	50.5000	-12.630%	43	682	+14.851%
2026-07-28	56.2800	58.2500	53.0000	57.8000	-14.497%	18	718	+0.346%
2026-07-27	67.6000	67.6000	67.6000	67.6000	-26.753%	3	715	-14.201%
2026-07-17	92.4200	92.4200	92.2900	92.2900	-5.827%	5	715	-37.155%
2026-07-15	98.0000	98.0000	98.0000	98.0000	-6.596%	1	713	-40.816%
2026-07-13	104.9200	104.9200	104.9200	104.9200	-14.706%	1	713	-44.720%
2026-07-09	123.0100	123.0100	123.0100	123.0100	-15.914%	1	712	-52.849%
2026-07-01	146.2900	146.2900	146.2900	146.2900	-23.119%	3	712	-60.353%
2026-06-30	189.6100	190.2800	189.6100	190.2800	+22.960%	5	709	-69.519%
2026-06-25	154.7500	154.7500	154.7500	154.7500	-1.339%	1	709	-62.520%
2026-06-22	156.8500	156.8500	156.8500	156.8500	+14.472%	1	709	-63.022%
2026-06-16	136.6700	137.0300	136.6700	137.0200	-8.348%	5	708	-57.670%
2026-06-15	149.5000	149.5000	149.5000	149.5000	+12.136%	1	707	-61.204%
2026-06-12	133.5000	133.5000	133.3200	133.3200	+37.160%	2	707	-56.496%
2026-06-10	97.4500	97.4500	97.2000	97.2000	+2.380%	2	706	-40.329%
2026-06-09	111.5200	111.5200	94.9400	94.9400	+4.215%	3	705	-38.909%
2026-06-08	91.1000	91.1000	91.1000	91.1000	-12.108%	1	709	-36.334%
2026-06-04	96.8500	103.6500	96.7000	103.6500	+10.737%	3	710	-44.042%
2026-06-02	93.6000	93.6000	93.6000	93.6000	+11.429%	1	708	-38.034%
2026-06-01	83.8000	84.0000	83.8000	84.0000	-5.085%	2	708	-30.952%
2026-05-27	85.7000	88.5000	85.7000	88.5000	+2.194%	128	707	-34.463%
2026-05-26	87.0000	90.0000	86.6000	86.6000	+7.046%	63	729	-33.025%
2026-05-22	80.0100	81.1000	80.0100	80.9000	+9.918%	74	735	-28.307%
2026-05-21	75.1500	75.1500	73.6000	73.6000	+8.395%	83	735	-21.196%
2026-05-20	67.3400	67.9000	67.3400	67.9000	+29.753%	28	735	-14.580%
2026-05-19	53.7500	53.9800	50.8900	52.3300	-7.983%	482	504	+10.835%
2026-05-18	60.8000	60.8000	56.8700	56.8700	-11.596%	12	504	+1.987%
2026-05-15	62.1400	64.3300	62.1400	64.3300	-13.940%	14	504	-9.840%
2026-05-14	74.7500	74.7500	74.7500	74.7500	+16.797%	1	499	-22.408%
2026-05-12	65.4800	65.4800	64.0000	64.0000	-12.984%	4	499	-9.375%
2026-05-11	70.9500	73.5500	70.9500	73.5500	+10.602%	4	499	-21.142%
2026-05-07	69.7000	69.7000	66.5000	66.5000	-6.522%	2	501	-12.782%
2026-05-06	70.8500	71.5100	68.8800	71.1400	+22.994%	14	501	-18.471%
2026-05-05	56.2500	60.2500	54.9300	57.8400	+24.978%	18	492	+0.277%
2026-05-01	46.2900	46.2900	46.2800	46.2800	+0.173%	10	480	+25.324%
2026-04-30	46.2000	46.2000	46.2000	46.2000	+13.458%	1	480	+25.541%
2026-04-29	42.6000	42.6000	40.7200	40.7200	+1.319%	11	481	+42.436%
2026-04-28	41.6500	41.6500	39.9900	40.1900	-18.561%	5	483	+44.315%
2026-04-27	51.9800	51.9800	47.6800	49.3500	-10.109%	12	482	+17.528%
2026-04-24	56.3000	57.2000	54.9000	54.9000	+17.008%	15	472	+5.647%
2026-04-23	50.5000	54.7000	46.8500	46.9200	-9.368%	15	473	+23.615%
2026-04-22	51.0000	51.7700	51.0000	51.7700	+4.480%	3	472	+12.034%
2026-04-21	49.5500	49.5500	49.5500	49.5500	-3.973%	1	470	+17.053%
2026-04-20	51.5000	51.6500	51.5000	51.6000	-4.285%	12	470	+12.403%
2026-04-17	53.8700	55.1000	53.8700	53.9100	+1.852%	19	470	+7.587%
2026-04-16	52.9300	52.9300	52.9300	52.9300	-8.092%	3	456	+9.579%
2026-04-14	57.4900	57.5900	54.0300	57.5900	+8.293%	6	453	+0.712%
2026-04-13	53.1800	53.1800	53.1800	53.1800	-1.134%	1	455	+9.064%
2026-04-10	55.5400	56.1500	53.7900	53.7900	+8.931%	9	456	+7.827%
2026-04-09	48.4700	49.3800	48.1200	49.3800	+14.837%	378	457	+17.456%
2026-04-08	43.0000	43.0000	43.0000	43.0000	+34.543%	1	177	+34.884%
2026-04-01	33.1000	33.1000	31.9600	31.9600	+21.752%	23	178	+81.477%
2026-03-31	26.2000	26.2500	26.2000	26.2500	-5.063%	6	176	+120.952%
2026-03-27	28.8700	29.4300	27.6500	27.6500	-4.325%	3	179	+109.765%
2026-03-26	28.9000	28.9000	28.9000	28.9000	-23.847%	1	179	+100.692%
2026-03-23	40.1500	40.2000	37.9500	37.9500	+12.444%	27	178	+52.833%
2026-03-20	35.3000	35.3000	33.3500	33.7500	-1.947%	32	179	+71.852%
2026-03-18	34.4500	34.4500	34.4200	34.4200	+4.939%	30	153	+68.507%
2026-03-17	32.4000	32.8000	32.4000	32.8000	+14.087%	5	124	+76.829%
2026-03-13	30.6500	30.6500	28.7000	28.7500	-11.128%	10	120	+101.739%
2026-03-11	32.3500	32.3500	32.3500	32.3500	+6.660%	1	115	+79.289%
2026-03-10	30.3300	30.3300	30.3300	30.3300	+15.852%	25	114	+91.230%
2026-03-09	26.1400	26.1900	26.0700	26.1800	-10.496%	10	127	+121.543%
2026-03-05	29.2500	29.2500	29.2500	29.2500	-11.898%	3	127	+98.291%
2026-03-03	33.2000	33.2000	33.2000	33.2000	-16.394%	1	127	+74.699%
2026-02-26	39.7100	39.7100	39.7100	39.7100	-18.876%	10	127	+46.059%
2026-02-25	50.6500	50.6500	48.9500	48.9500	+12.142%	34	132	+18.488%
2026-02-23	42.5000	43.6500	42.5000	43.6500	+1.276%	4	132	+32.875%
2026-02-17	43.1000	43.1000	43.1000	43.1000	+4.943%	3	132	+34.571%
2026-02-12	41.0800	41.0800	41.0700	41.0700	+4.106%	6	132	+41.222%
2026-02-09	38.7600	39.4500	38.7600	39.4500	+32.605%	7	128	+47.022%
2026-02-05	29.7500	29.7500	29.7500	29.7500	+1.536%	1	122	+94.958%
2026-02-04	31.2800	31.2800	29.3000	29.3000	-30.815%	8	123	+97.952%
2026-02-02	42.3500	42.3500	42.3500	42.3500	-1.512%	6	122	+36.954%
2026-01-28	43.0000	43.0000	43.0000	43.0000	+2.017%	75	116	+34.884%
2026-01-27	42.3500	42.3500	42.1500	42.1500	+24.889%	2	116	+37.604%
2026-01-26	33.9500	33.9500	33.5900	33.7500	+13.828%	55	116	+71.852%
2026-01-23	29.6500	29.6500	29.6500	29.6500	-18.745%	1	89	+95.616%
2026-01-21	36.4600	36.4900	36.4600	36.4900	+8.763%	6	89	+58.948%
2026-01-20	35.0600	35.0600	33.5500	33.5500	+0.299%	13	95	+72.876%
2026-01-16	33.6800	34.0000	33.4500	33.4500	+2.765%	10	82	+73.393%
2026-01-15	32.5500	32.5500	32.5500	32.5500	+22.691%	1	82	+78.187%
2026-01-14	26.5300	26.5300	26.5300	26.5300	-15.158%	1	81	+118.620%
2026-01-12	31.4000	31.4000	30.7500	31.2700	+1.592%	5	80	+85.481%
2026-01-09	30.7800	30.7800	30.7800	30.7800	+43.163%	1	79	+88.434%
2026-01-08	21.5000	21.5000	21.5000	21.5000	-4.867%	2	78	+169.767%
2026-01-07	22.6000	22.6000	22.6000	22.6000	-13.443%	1	77	+156.637%
2026-01-06	23.5500	26.1100	23.5500	26.1100	0.000%	77	76	+122.137%