Dark

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

EOD

Aug 11, 2026

76.50+1.097%(+0.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	76.5000	76.5000	76.5000	76.5000	+1.097%	4	659	0.000%
2026-08-07	79.6000	79.6000	75.6300	75.6700	-6.058%	4	663	+1.097%
2026-08-06	80.5500	80.5500	80.5500	80.5500	-8.466%	1	662	-5.028%
2026-08-04	88.0000	88.0000	88.0000	88.0000	+28.093%	1	662	-13.068%
2026-08-03	68.7000	68.7000	68.7000	68.7000	-10.779%	1	662	+11.354%
2026-07-30	77.0000	80.8000	77.0000	77.0000	+52.475%	30	662	-0.649%
2026-07-29	55.2500	55.3200	50.5000	50.5000	-12.630%	43	682	+51.485%
2026-07-28	56.2800	58.2500	53.0000	57.8000	-14.497%	18	718	+32.353%
2026-07-27	67.6000	67.6000	67.6000	67.6000	-26.753%	3	715	+13.166%
2026-07-17	92.4200	92.4200	92.2900	92.2900	-5.827%	5	715	-17.109%
2026-07-15	98.0000	98.0000	98.0000	98.0000	-6.596%	1	713	-21.939%
2026-07-13	104.9200	104.9200	104.9200	104.9200	-14.706%	1	713	-27.087%
2026-07-09	123.0100	123.0100	123.0100	123.0100	-15.914%	1	712	-37.810%
2026-07-01	146.2900	146.2900	146.2900	146.2900	-23.119%	3	712	-47.707%
2026-06-30	189.6100	190.2800	189.6100	190.2800	+22.960%	5	709	-59.796%
2026-06-25	154.7500	154.7500	154.7500	154.7500	-1.339%	1	709	-50.565%
2026-06-22	156.8500	156.8500	156.8500	156.8500	+14.472%	1	709	-51.227%
2026-06-16	136.6700	137.0300	136.6700	137.0200	-8.348%	5	708	-44.169%
2026-06-15	149.5000	149.5000	149.5000	149.5000	+12.136%	1	707	-48.829%
2026-06-12	133.5000	133.5000	133.3200	133.3200	+37.160%	2	707	-42.619%
2026-06-10	97.4500	97.4500	97.2000	97.2000	+2.380%	2	706	-21.296%
2026-06-09	111.5200	111.5200	94.9400	94.9400	+4.215%	3	705	-19.423%
2026-06-08	91.1000	91.1000	91.1000	91.1000	-12.108%	1	709	-16.026%
2026-06-04	96.8500	103.6500	96.7000	103.6500	+10.737%	3	710	-26.194%
2026-06-02	93.6000	93.6000	93.6000	93.6000	+11.429%	1	708	-18.269%
2026-06-01	83.8000	84.0000	83.8000	84.0000	-5.085%	2	708	-8.929%
2026-05-27	85.7000	88.5000	85.7000	88.5000	+2.194%	128	707	-13.559%
2026-05-26	87.0000	90.0000	86.6000	86.6000	+7.046%	63	729	-11.663%
2026-05-22	80.0100	81.1000	80.0100	80.9000	+9.918%	74	735	-5.439%
2026-05-21	75.1500	75.1500	73.6000	73.6000	+8.395%	83	735	+3.940%
2026-05-20	67.3400	67.9000	67.3400	67.9000	+29.753%	28	735	+12.666%
2026-05-19	53.7500	53.9800	50.8900	52.3300	-7.983%	482	504	+46.188%
2026-05-18	60.8000	60.8000	56.8700	56.8700	-11.596%	12	504	+34.517%
2026-05-15	62.1400	64.3300	62.1400	64.3300	-13.940%	14	504	+18.918%
2026-05-14	74.7500	74.7500	74.7500	74.7500	+16.797%	1	499	+2.341%
2026-05-12	65.4800	65.4800	64.0000	64.0000	-12.984%	4	499	+19.531%
2026-05-11	70.9500	73.5500	70.9500	73.5500	+10.602%	4	499	+4.011%
2026-05-07	69.7000	69.7000	66.5000	66.5000	-6.522%	2	501	+15.038%
2026-05-06	70.8500	71.5100	68.8800	71.1400	+22.994%	14	501	+7.534%
2026-05-05	56.2500	60.2500	54.9300	57.8400	+24.978%	18	492	+32.261%
2026-05-01	46.2900	46.2900	46.2800	46.2800	+0.173%	10	480	+65.298%
2026-04-30	46.2000	46.2000	46.2000	46.2000	+13.458%	1	480	+65.584%
2026-04-29	42.6000	42.6000	40.7200	40.7200	+1.319%	11	481	+87.868%
2026-04-28	41.6500	41.6500	39.9900	40.1900	-18.561%	5	483	+90.346%
2026-04-27	51.9800	51.9800	47.6800	49.3500	-10.109%	12	482	+55.015%
2026-04-24	56.3000	57.2000	54.9000	54.9000	+17.008%	15	472	+39.344%
2026-04-23	50.5000	54.7000	46.8500	46.9200	-9.368%	15	473	+63.043%
2026-04-22	51.0000	51.7700	51.0000	51.7700	+4.480%	3	472	+47.769%
2026-04-21	49.5500	49.5500	49.5500	49.5500	-3.973%	1	470	+54.390%
2026-04-20	51.5000	51.6500	51.5000	51.6000	-4.285%	12	470	+48.256%
2026-04-17	53.8700	55.1000	53.8700	53.9100	+1.852%	19	470	+41.903%
2026-04-16	52.9300	52.9300	52.9300	52.9300	-8.092%	3	456	+44.531%
2026-04-14	57.4900	57.5900	54.0300	57.5900	+8.293%	6	453	+32.836%
2026-04-13	53.1800	53.1800	53.1800	53.1800	-1.134%	1	455	+43.851%
2026-04-10	55.5400	56.1500	53.7900	53.7900	+8.931%	9	456	+42.220%
2026-04-09	48.4700	49.3800	48.1200	49.3800	+14.837%	378	457	+54.921%
2026-04-08	43.0000	43.0000	43.0000	43.0000	+34.543%	1	177	+77.907%
2026-04-01	33.1000	33.1000	31.9600	31.9600	+21.752%	23	178	+139.362%
2026-03-31	26.2000	26.2500	26.2000	26.2500	-5.063%	6	176	+191.429%
2026-03-27	28.8700	29.4300	27.6500	27.6500	-4.325%	3	179	+176.673%
2026-03-26	28.9000	28.9000	28.9000	28.9000	-23.847%	1	179	+164.706%
2026-03-23	40.1500	40.2000	37.9500	37.9500	+12.444%	27	178	+101.581%
2026-03-20	35.3000	35.3000	33.3500	33.7500	-1.947%	32	179	+126.667%
2026-03-18	34.4500	34.4500	34.4200	34.4200	+4.939%	30	153	+122.255%
2026-03-17	32.4000	32.8000	32.4000	32.8000	+14.087%	5	124	+133.232%
2026-03-13	30.6500	30.6500	28.7000	28.7500	-11.128%	10	120	+166.087%
2026-03-11	32.3500	32.3500	32.3500	32.3500	+6.660%	1	115	+136.476%
2026-03-10	30.3300	30.3300	30.3300	30.3300	+15.852%	25	114	+152.226%
2026-03-09	26.1400	26.1900	26.0700	26.1800	-10.496%	10	127	+192.208%
2026-03-05	29.2500	29.2500	29.2500	29.2500	-11.898%	3	127	+161.538%
2026-03-03	33.2000	33.2000	33.2000	33.2000	-16.394%	1	127	+130.422%
2026-02-26	39.7100	39.7100	39.7100	39.7100	-18.876%	10	127	+92.647%
2026-02-25	50.6500	50.6500	48.9500	48.9500	+12.142%	34	132	+56.282%
2026-02-23	42.5000	43.6500	42.5000	43.6500	+1.276%	4	132	+75.258%
2026-02-17	43.1000	43.1000	43.1000	43.1000	+4.943%	3	132	+77.494%
2026-02-12	41.0800	41.0800	41.0700	41.0700	+4.106%	6	132	+86.267%
2026-02-09	38.7600	39.4500	38.7600	39.4500	+32.605%	7	128	+93.916%
2026-02-05	29.7500	29.7500	29.7500	29.7500	+1.536%	1	122	+157.143%
2026-02-04	31.2800	31.2800	29.3000	29.3000	-30.815%	8	123	+161.092%
2026-02-02	42.3500	42.3500	42.3500	42.3500	-1.512%	6	122	+80.638%
2026-01-28	43.0000	43.0000	43.0000	43.0000	+2.017%	75	116	+77.907%
2026-01-27	42.3500	42.3500	42.1500	42.1500	+24.889%	2	116	+81.495%
2026-01-26	33.9500	33.9500	33.5900	33.7500	+13.828%	55	116	+126.667%
2026-01-23	29.6500	29.6500	29.6500	29.6500	-18.745%	1	89	+158.010%
2026-01-21	36.4600	36.4900	36.4600	36.4900	+8.763%	6	89	+109.646%
2026-01-20	35.0600	35.0600	33.5500	33.5500	+0.299%	13	95	+128.018%
2026-01-16	33.6800	34.0000	33.4500	33.4500	+2.765%	10	82	+128.700%
2026-01-15	32.5500	32.5500	32.5500	32.5500	+22.691%	1	82	+135.023%
2026-01-14	26.5300	26.5300	26.5300	26.5300	-15.158%	1	81	+188.353%
2026-01-12	31.4000	31.4000	30.7500	31.2700	+1.592%	5	80	+144.643%
2026-01-09	30.7800	30.7800	30.7800	30.7800	+43.163%	1	79	+148.538%
2026-01-08	21.5000	21.5000	21.5000	21.5000	-4.867%	2	78	+255.814%
2026-01-07	22.6000	22.6000	22.6000	22.6000	-13.443%	1	77	+238.496%
2026-01-06	23.5500	26.1100	23.5500	26.1100	0.000%	77	76	+192.991%