Dark

LRCX20261218C280
LRCX Dec 18 2026 280.00 Call (LRCX261218C00280000)
option OPRA

EOD

Aug 13, 2026

90.80+14.502%(+11.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	90.8000	90.8000	90.8000	90.8000	+14.502%	1	443	0.000%
2026-08-12	76.2000	79.3000	76.2000	79.3000	+18.411%	169	443	+14.502%
2026-08-11	66.9700	66.9700	66.9700	66.9700	+1.577%	1	304	+35.583%
2026-08-10	73.4700	74.0200	65.9300	65.9300	-17.588%	10	304	+37.722%
2026-08-05	80.0000	80.0000	80.0000	80.0000	+0.730%	10	305	+13.500%
2026-08-04	79.4200	79.4200	79.4200	79.4200	+11.859%	2	295	+14.329%
2026-07-31	69.0500	71.0000	69.0500	71.0000	+1.734%	2	295	+27.887%
2026-07-30	74.0000	80.1000	69.7900	69.7900	+45.396%	125	293	+30.105%
2026-07-29	48.0000	48.0000	48.0000	48.0000	-12.136%	12	275	+89.167%
2026-07-28	52.4000	54.6600	50.0000	54.6300	-13.941%	7	287	+66.209%
2026-07-27	74.9800	74.9800	62.1800	63.4800	-19.574%	31	287	+43.037%
2026-07-24	78.9300	78.9300	78.9300	78.9300	-14.854%	1	295	+15.039%
2026-07-23	92.7000	92.7000	92.7000	92.7000	-1.173%	4	294	-2.050%
2026-07-21	88.9700	93.8000	88.9300	93.8000	+17.250%	3	294	-3.198%
2026-07-20	91.3000	91.3000	80.0000	80.0000	-7.493%	4	295	+13.500%
2026-07-17	78.7400	88.6200	78.7400	86.4800	-26.230%	15	293	+4.995%
2026-07-09	117.2300	117.2300	117.2300	117.2300	-5.368%	1	279	-22.545%
2026-07-06	124.3000	124.3000	123.8700	123.8800	+1.959%	7	279	-26.703%
2026-07-02	121.5000	121.5000	121.5000	121.5000	-15.142%	1	280	-25.267%
2026-07-01	143.1800	143.1800	143.1800	143.1800	+4.511%	5	280	-36.583%
2026-06-26	137.0000	137.0000	137.0000	137.0000	-0.211%	17	278	-33.723%
2026-06-25	137.2900	137.2900	137.2900	137.2900	+8.239%	1	278	-33.863%
2026-06-23	127.6500	127.6500	126.8400	126.8400	-14.998%	19	278	-28.414%
2026-06-22	149.2200	149.2200	149.2200	149.2200	+1.214%	1	288	-39.150%
2026-06-17	147.4300	147.4300	147.4300	147.4300	+3.656%	1	290	-38.411%
2026-06-15	142.2300	142.2300	142.2300	142.2300	+22.096%	2	290	-36.160%
2026-06-12	116.4900	116.4900	116.4900	116.4900	+7.295%	1	288	-22.053%
2026-06-10	108.5700	108.5700	108.5700	108.5700	+37.101%	1	287	-16.367%
2026-06-09	95.8800	95.8800	79.1900	79.1900	+1.787%	5	288	+14.661%
2026-06-05	77.8000	77.8000	77.8000	77.8000	-20.491%	4	292	+16.710%
2026-06-04	97.8500	97.8500	97.8500	97.8500	+15.730%	1	292	-7.205%
2026-06-01	78.4000	84.5500	78.2500	84.5500	-6.935%	4	291	+7.392%
2026-05-27	90.8500	90.8500	90.8500	90.8500	+9.762%	1	291	-0.055%
2026-05-26	82.7700	82.7700	82.7700	82.7700	+15.973%	10	291	+9.702%
2026-05-21	71.3700	71.3700	71.3700	71.3700	+13.955%	1	291	+27.224%
2026-05-20	62.6300	62.6300	62.6300	62.6300	+20.165%	1	291	+44.978%
2026-05-19	52.4900	52.4900	52.1200	52.1200	-7.507%	10	301	+74.213%
2026-05-18	56.3500	56.3500	56.3500	56.3500	-7.120%	10	301	+61.136%
2026-05-15	59.7000	60.7100	59.7000	60.6700	-14.272%	15	301	+49.662%
2026-05-14	70.7700	70.7700	70.7700	70.7700	+9.483%	1	291	+28.303%
2026-05-13	64.5400	64.6400	64.5400	64.6400	+12.028%	2	292	+40.470%
2026-05-12	57.7000	57.7000	57.7000	57.7000	-16.134%	17	292	+57.366%
2026-05-11	68.6000	68.8000	68.6000	68.8000	+3.428%	2	292	+31.977%
2026-05-08	63.3400	66.6500	63.3400	66.5200	+5.772%	5	275	+36.500%
2026-05-07	62.8900	62.8900	62.8900	62.8900	-5.924%	1	275	+44.379%
2026-05-06	60.2500	66.8500	60.2500	66.8500	+20.559%	14	274	+35.826%
2026-05-05	51.5400	55.4500	51.4000	55.4500	+28.953%	31	287	+63.751%
2026-05-04	43.0000	43.0000	43.0000	43.0000	+1.058%	4	284	+111.163%
2026-04-30	42.5500	42.5500	42.5500	42.5500	+9.271%	3	280	+113.396%
2026-04-29	38.9400	38.9400	38.9400	38.9400	+0.568%	1	283	+133.179%
2026-04-28	39.9000	39.9000	37.4000	38.7200	-12.950%	5	283	+134.504%
2026-04-27	44.4800	44.4800	44.4800	44.4800	-13.932%	10	282	+104.137%
2026-04-24	53.5000	53.5000	51.0000	51.6800	+16.187%	6	292	+75.697%
2026-04-23	47.6900	47.6900	44.4800	44.4800	-8.496%	15	294	+104.137%
2026-04-22	45.0000	48.6100	45.0000	48.6100	+5.513%	27	289	+86.793%
2026-04-21	46.0500	46.0700	46.0500	46.0700	-5.128%	10	273	+97.091%
2026-04-20	47.5000	48.5600	47.5000	48.5600	-3.842%	18	273	+86.985%
2026-04-17	49.5300	50.5000	49.5300	50.5000	+5.892%	26	259	+79.802%
2026-04-16	47.0400	47.6900	47.0400	47.6900	-1.263%	2	234	+90.396%
2026-04-15	48.2500	48.6000	48.2500	48.3000	-11.619%	3	233	+87.992%
2026-04-14	52.3000	54.6500	52.3000	54.6500	+4.413%	3	233	+66.148%
2026-04-10	51.5100	52.3400	51.5100	52.3400	+13.931%	8	235	+73.481%
2026-04-09	44.0000	45.9400	44.0000	45.9400	+13.628%	2	230	+97.649%
2026-04-08	40.4600	40.4600	40.1800	40.4300	+42.711%	5	231	+124.586%
2026-04-07	28.3300	28.3300	28.3300	28.3300	+16.825%	1	229	+220.508%
2026-04-02	24.2500	24.2500	24.2500	24.2500	-17.517%	1	228	+274.433%
2026-04-01	30.1500	30.1500	29.3600	29.4000	+23.529%	96	228	+208.844%
2026-03-31	23.8000	23.8000	23.8000	23.8000	+12.689%	2	181	+281.513%
2026-03-30	21.4600	22.4000	20.2500	21.1200	-17.949%	8	182	+329.924%
2026-03-27	25.7400	25.7400	25.7400	25.7400	-1.943%	6	183	+252.758%
2026-03-26	27.6500	27.6500	25.7000	26.2500	-30.556%	20	188	+245.905%
2026-03-24	36.9000	38.6000	36.9000	37.8000	+10.494%	3	178	+140.212%
2026-03-23	36.8000	36.9000	34.2100	34.2100	+11.980%	49	177	+165.419%
2026-03-20	32.4000	32.6900	30.4500	30.5500	-6.973%	23	171	+197.218%
2026-03-19	32.8400	32.8400	32.8400	32.8400	+10.946%	1	153	+176.492%
2026-03-17	28.7400	29.6000	28.7400	29.6000	+12.762%	8	153	+206.757%
2026-03-13	28.1000	28.1000	26.2500	26.2500	-12.762%	11	146	+245.905%
2026-03-11	30.0900	30.0900	30.0900	30.0900	+31.054%	1	139	+201.761%
2026-03-06	24.7700	24.7700	22.9600	22.9600	-10.835%	21	139	+295.470%
2026-03-05	28.7300	28.7300	25.7500	25.7500	-21.946%	13	149	+252.621%
2026-03-04	32.9900	32.9900	32.9900	32.9900	+11.831%	8	142	+175.235%
2026-03-03	29.5000	29.5000	29.5000	29.5000	-15.035%	2	142	+207.797%
2026-03-02	34.7300	34.7300	34.7200	34.7200	-8.511%	8	142	+161.521%
2026-02-27	37.9500	37.9500	37.9500	37.9500	+0.797%	1	134	+139.262%
2026-02-26	38.0300	38.0900	37.6500	37.6500	-22.451%	8	134	+141.169%
2026-02-25	48.5500	48.5500	48.5500	48.5500	+20.173%	6	134	+87.024%
2026-02-23	42.0300	42.0400	40.2500	40.4000	-3.442%	13	134	+124.752%
2026-02-20	40.5000	41.8400	40.5000	41.8400	-1.553%	7	135	+117.017%
2026-02-18	41.7400	42.5000	41.7400	42.5000	+12.285%	3	134	+113.647%
2026-02-17	37.8500	37.8500	37.8500	37.8500	-0.132%	1	134	+139.894%
2026-02-11	37.2000	37.9000	37.0500	37.9000	+9.316%	22	134	+139.578%
2026-02-09	35.5000	35.5000	34.6700	34.6700	-4.200%	30	123	+161.898%
2026-02-06	36.1900	36.1900	36.1900	36.1900	+31.600%	1	123	+150.898%
2026-02-05	28.2000	28.2000	27.5000	27.5000	-22.969%	2	123	+230.182%
2026-02-03	39.4000	39.4000	35.7000	35.7000	-8.975%	8	121	+154.342%
2026-02-02	39.2200	39.2200	39.2200	39.2200	-5.494%	1	114	+131.515%
2026-01-30	41.5000	41.5000	41.5000	41.5000	+0.242%	1	114	+118.795%
2026-01-29	42.8500	42.8500	41.4000	41.4000	+33.548%	22	114	+119.324%
2026-01-26	29.2400	31.1000	29.2400	31.0000	+3.024%	23	103	+192.903%
2026-01-22	30.2500	30.2500	30.0900	30.0900	-2.146%	3	84	+201.761%
2026-01-20	28.8500	30.9500	28.1500	30.7500	+8.657%	33	83	+195.285%
2026-01-15	28.2000	28.3000	28.2000	28.3000	+7.197%	2	57	+220.848%
2026-01-13	28.0500	29.0000	26.4000	26.4000	-10.811%	26	58	+243.939%
2026-01-12	29.5000	29.6000	29.5000	29.6000	+10.242%	10	34	+206.757%
2026-01-09	23.9800	26.8500	23.9800	26.8500	+31.296%	2	34	+238.175%
2026-01-08	20.4000	20.4500	20.4000	20.4500	-2.012%	12	33	+344.010%
2026-01-07	19.9600	20.8700	19.9600	20.8700	0.000%	29	28	+335.074%