Dark

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

EOD

Jun 26, 2026

137.00-0.211%(-0.29)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	137.0000	137.0000	137.0000	137.0000	-0.211%	17	278	0.000%
2026-06-25	137.2900	137.2900	137.2900	137.2900	+8.239%	1	278	-0.211%
2026-06-23	127.6500	127.6500	126.8400	126.8400	-14.998%	19	278	+8.010%
2026-06-22	149.2200	149.2200	149.2200	149.2200	+1.214%	1	288	-8.189%
2026-06-17	147.4300	147.4300	147.4300	147.4300	+3.656%	1	290	-7.075%
2026-06-15	142.2300	142.2300	142.2300	142.2300	+22.096%	2	290	-3.677%
2026-06-12	116.4900	116.4900	116.4900	116.4900	+7.295%	1	288	+17.607%
2026-06-10	108.5700	108.5700	108.5700	108.5700	+37.101%	1	287	+26.186%
2026-06-09	95.8800	95.8800	79.1900	79.1900	+1.787%	5	288	+73.002%
2026-06-05	77.8000	77.8000	77.8000	77.8000	-20.491%	4	292	+76.093%
2026-06-04	97.8500	97.8500	97.8500	97.8500	+15.730%	1	292	+40.010%
2026-06-01	78.4000	84.5500	78.2500	84.5500	-6.935%	4	291	+62.034%
2026-05-27	90.8500	90.8500	90.8500	90.8500	+9.762%	1	291	+50.798%
2026-05-26	82.7700	82.7700	82.7700	82.7700	+15.973%	10	291	+65.519%
2026-05-21	71.3700	71.3700	71.3700	71.3700	+13.955%	1	291	+91.957%
2026-05-20	62.6300	62.6300	62.6300	62.6300	+20.165%	1	291	+118.745%
2026-05-19	52.4900	52.4900	52.1200	52.1200	-7.507%	10	301	+162.855%
2026-05-18	56.3500	56.3500	56.3500	56.3500	-7.120%	10	301	+143.123%
2026-05-15	59.7000	60.7100	59.7000	60.6700	-14.272%	15	301	+125.812%
2026-05-14	70.7700	70.7700	70.7700	70.7700	+9.483%	1	291	+93.585%
2026-05-13	64.5400	64.6400	64.5400	64.6400	+12.028%	2	292	+111.943%
2026-05-12	57.7000	57.7000	57.7000	57.7000	-16.134%	17	292	+137.435%
2026-05-11	68.6000	68.8000	68.6000	68.8000	+3.428%	2	292	+99.128%
2026-05-08	63.3400	66.6500	63.3400	66.5200	+5.772%	5	275	+105.953%
2026-05-07	62.8900	62.8900	62.8900	62.8900	-5.924%	1	275	+117.841%
2026-05-06	60.2500	66.8500	60.2500	66.8500	+20.559%	14	274	+104.936%
2026-05-05	51.5400	55.4500	51.4000	55.4500	+28.953%	31	287	+147.069%
2026-05-04	43.0000	43.0000	43.0000	43.0000	+1.058%	4	284	+218.605%
2026-04-30	42.5500	42.5500	42.5500	42.5500	+9.271%	3	280	+221.974%
2026-04-29	38.9400	38.9400	38.9400	38.9400	+0.568%	1	283	+251.823%
2026-04-28	39.9000	39.9000	37.4000	38.7200	-12.950%	5	283	+253.822%
2026-04-27	44.4800	44.4800	44.4800	44.4800	-13.932%	10	282	+208.004%
2026-04-24	53.5000	53.5000	51.0000	51.6800	+16.187%	6	292	+165.093%
2026-04-23	47.6900	47.6900	44.4800	44.4800	-8.496%	15	294	+208.004%
2026-04-22	45.0000	48.6100	45.0000	48.6100	+5.513%	27	289	+181.835%
2026-04-21	46.0500	46.0700	46.0500	46.0700	-5.128%	10	273	+197.374%
2026-04-20	47.5000	48.5600	47.5000	48.5600	-3.842%	18	273	+182.125%
2026-04-17	49.5300	50.5000	49.5300	50.5000	+5.892%	26	259	+171.287%
2026-04-16	47.0400	47.6900	47.0400	47.6900	-1.263%	2	234	+187.272%
2026-04-15	48.2500	48.6000	48.2500	48.3000	-11.619%	3	233	+183.644%
2026-04-14	52.3000	54.6500	52.3000	54.6500	+4.413%	3	233	+150.686%
2026-04-10	51.5100	52.3400	51.5100	52.3400	+13.931%	8	235	+161.750%
2026-04-09	44.0000	45.9400	44.0000	45.9400	+13.628%	2	230	+198.215%
2026-04-08	40.4600	40.4600	40.1800	40.4300	+42.711%	5	231	+238.857%
2026-04-07	28.3300	28.3300	28.3300	28.3300	+16.825%	1	229	+383.586%
2026-04-02	24.2500	24.2500	24.2500	24.2500	-17.517%	1	228	+464.948%
2026-04-01	30.1500	30.1500	29.3600	29.4000	+23.529%	96	228	+365.986%
2026-03-31	23.8000	23.8000	23.8000	23.8000	+12.689%	2	181	+475.630%
2026-03-30	21.4600	22.4000	20.2500	21.1200	-17.949%	8	182	+548.674%
2026-03-27	25.7400	25.7400	25.7400	25.7400	-1.943%	6	183	+432.246%
2026-03-26	27.6500	27.6500	25.7000	26.2500	-30.556%	20	188	+421.905%
2026-03-24	36.9000	38.6000	36.9000	37.8000	+10.494%	3	178	+262.434%
2026-03-23	36.8000	36.9000	34.2100	34.2100	+11.980%	49	177	+300.468%
2026-03-20	32.4000	32.6900	30.4500	30.5500	-6.973%	23	171	+348.445%
2026-03-19	32.8400	32.8400	32.8400	32.8400	+10.946%	1	153	+317.174%
2026-03-17	28.7400	29.6000	28.7400	29.6000	+12.762%	8	153	+362.838%
2026-03-13	28.1000	28.1000	26.2500	26.2500	-12.762%	11	146	+421.905%
2026-03-11	30.0900	30.0900	30.0900	30.0900	+31.054%	1	139	+355.301%
2026-03-06	24.7700	24.7700	22.9600	22.9600	-10.835%	21	139	+496.690%
2026-03-05	28.7300	28.7300	25.7500	25.7500	-21.946%	13	149	+432.039%
2026-03-04	32.9900	32.9900	32.9900	32.9900	+11.831%	8	142	+315.277%
2026-03-03	29.5000	29.5000	29.5000	29.5000	-15.035%	2	142	+364.407%
2026-03-02	34.7300	34.7300	34.7200	34.7200	-8.511%	8	142	+294.585%
2026-02-27	37.9500	37.9500	37.9500	37.9500	+0.797%	1	134	+261.001%
2026-02-26	38.0300	38.0900	37.6500	37.6500	-22.451%	8	134	+263.878%
2026-02-25	48.5500	48.5500	48.5500	48.5500	+20.173%	6	134	+182.183%
2026-02-23	42.0300	42.0400	40.2500	40.4000	-3.442%	13	134	+239.109%
2026-02-20	40.5000	41.8400	40.5000	41.8400	-1.553%	7	135	+227.438%
2026-02-18	41.7400	42.5000	41.7400	42.5000	+12.285%	3	134	+222.353%
2026-02-17	37.8500	37.8500	37.8500	37.8500	-0.132%	1	134	+261.955%
2026-02-11	37.2000	37.9000	37.0500	37.9000	+9.316%	22	134	+261.478%
2026-02-09	35.5000	35.5000	34.6700	34.6700	-4.200%	30	123	+295.154%
2026-02-06	36.1900	36.1900	36.1900	36.1900	+31.600%	1	123	+278.558%
2026-02-05	28.2000	28.2000	27.5000	27.5000	-22.969%	2	123	+398.182%
2026-02-03	39.4000	39.4000	35.7000	35.7000	-8.975%	8	121	+283.754%
2026-02-02	39.2200	39.2200	39.2200	39.2200	-5.494%	1	114	+249.312%
2026-01-30	41.5000	41.5000	41.5000	41.5000	+0.242%	1	114	+230.120%
2026-01-29	42.8500	42.8500	41.4000	41.4000	+33.548%	22	114	+230.918%
2026-01-26	29.2400	31.1000	29.2400	31.0000	+3.024%	23	103	+341.935%
2026-01-22	30.2500	30.2500	30.0900	30.0900	-2.146%	3	84	+355.301%
2026-01-20	28.8500	30.9500	28.1500	30.7500	+8.657%	33	83	+345.528%
2026-01-15	28.2000	28.3000	28.2000	28.3000	+7.197%	2	57	+384.099%
2026-01-13	28.0500	29.0000	26.4000	26.4000	-10.811%	26	58	+418.939%
2026-01-12	29.5000	29.6000	29.5000	29.6000	+10.242%	10	34	+362.838%
2026-01-09	23.9800	26.8500	23.9800	26.8500	+31.296%	2	34	+410.242%
2026-01-08	20.4000	20.4500	20.4000	20.4500	-2.012%	12	33	+569.927%
2026-01-07	19.9600	20.8700	19.9600	20.8700	0.000%	29	28	+556.445%