Dark

LRCX20261218C290
LRCX Dec 18 2026 290.00 Call (LRCX261218C00290000)
option OPRA

EOD

Aug 13, 2026

80.00+10.880%(+7.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	80.0000	80.0000	80.0000	80.0000	+10.880%	2	452	0.000%
2026-08-12	72.1500	72.1500	72.1500	72.1500	+19.950%	4	452	+10.880%
2026-08-10	60.1500	60.1500	60.1500	60.1500	-7.901%	4	453	+33.001%
2026-08-07	65.2400	65.3100	65.2400	65.3100	-7.362%	2	453	+22.493%
2026-08-06	63.9500	70.5000	63.9500	70.5000	+2.174%	3	452	+13.475%
2026-08-05	81.0000	81.0000	69.0000	69.0000	-11.538%	4	449	+15.942%
2026-08-04	69.8400	78.0000	68.5000	78.0000	+28.395%	4	447	+2.564%
2026-08-03	53.7000	60.7500	53.7000	60.7500	-5.211%	12	449	+31.687%
2026-07-31	64.0900	64.0900	64.0900	64.0900	-2.197%	1	446	+24.824%
2026-07-30	69.5000	74.6500	65.5300	65.5300	+48.932%	49	446	+22.081%
2026-07-29	47.6300	47.7500	44.0000	44.0000	-9.910%	36	450	+81.818%
2026-07-28	50.9200	50.9200	47.4500	48.8400	-17.847%	14	484	+63.800%
2026-07-27	68.2800	68.2800	59.4500	59.4500	-23.782%	7	476	+34.567%
2026-07-24	78.0000	78.0000	78.0000	78.0000	-7.747%	2	475	+2.564%
2026-07-22	84.5500	84.5500	84.5500	84.5500	-2.547%	1	475	-5.381%
2026-07-21	86.7600	86.7600	86.7600	86.7600	-0.276%	1	475	-7.792%
2026-07-20	87.0000	87.0000	87.0000	87.0000	+8.344%	1	476	-8.046%
2026-07-17	73.5000	84.0000	71.4500	80.3000	-14.936%	9	477	-0.374%
2026-07-15	94.4000	94.4000	94.4000	94.4000	-9.795%	1	472	-15.254%
2026-07-10	104.6500	104.6500	104.6500	104.6500	+15.508%	1	472	-23.555%
2026-07-07	84.7500	90.6000	84.7500	90.6000	-13.160%	12	471	-11.700%
2026-07-02	104.2800	104.3300	104.2800	104.3300	-23.891%	2	477	-23.320%
2026-07-01	153.0100	153.0100	137.0800	137.0800	-9.219%	10	477	-41.640%
2026-06-29	130.0000	151.0000	130.0000	151.0000	+7.092%	2	478	-47.020%
2026-06-25	141.0000	141.0000	141.0000	141.0000	+13.710%	1	478	-43.262%
2026-06-23	121.4400	124.0000	121.4400	124.0000	-12.780%	11	478	-35.484%
2026-06-18	142.1700	142.1700	142.1700	142.1700	+17.535%	3	491	-43.729%
2026-06-16	120.9600	120.9600	120.9600	120.9600	-11.287%	1	491	-33.862%
2026-06-15	132.2000	137.1000	132.2000	136.3500	+23.360%	4	491	-41.327%
2026-06-11	101.6700	110.5300	101.6700	110.5300	+14.125%	25	489	-27.621%
2026-06-10	96.8500	96.8500	96.8500	96.8500	+18.616%	1	499	-17.398%
2026-06-09	81.6500	81.6500	81.6500	81.6500	+5.151%	3	499	-2.021%
2026-06-05	78.3500	78.3900	77.6500	77.6500	-15.808%	9	496	+3.026%
2026-06-04	86.0000	95.9000	85.9500	92.2300	+1.912%	8	496	-13.260%
2026-06-02	83.9500	90.5000	83.9500	90.5000	+15.951%	2	496	-11.602%
2026-06-01	78.0500	78.0500	78.0500	78.0500	-0.573%	1	496	+2.498%
2026-05-29	77.4800	78.5000	77.4800	78.5000	+0.512%	11	497	+1.911%
2026-05-28	74.6500	78.1000	74.6500	78.1000	+1.429%	7	487	+2.433%
2026-05-27	83.5600	83.5600	76.7800	77.0000	-2.962%	22	485	+3.896%
2026-05-26	79.3500	79.3500	79.3500	79.3500	+12.489%	1	490	+0.819%
2026-05-22	68.2700	70.5400	68.2700	70.5400	+6.027%	3	490	+13.411%
2026-05-21	63.1000	66.5300	63.1000	66.5300	+10.460%	7	488	+20.247%
2026-05-20	59.0000	60.2300	59.0000	60.2300	+25.036%	5	488	+32.824%
2026-05-19	50.1000	50.1000	48.1700	48.1700	-2.687%	11	472	+66.078%
2026-05-18	49.6200	49.6200	49.5000	49.5000	-12.265%	2	472	+61.616%
2026-05-15	56.8000	56.8000	55.4000	56.4200	-13.981%	3	472	+41.794%
2026-05-14	65.0700	66.0900	65.0700	65.5900	+5.281%	8	474	+21.970%
2026-05-13	60.4000	62.3000	60.4000	62.3000	+17.547%	10	482	+28.411%
2026-05-12	57.0000	57.0000	53.0000	53.0000	-18.898%	4	482	+50.943%
2026-05-11	63.8700	65.3500	63.8700	65.3500	+5.233%	14	482	+22.418%
2026-05-08	59.3500	63.0000	59.3500	62.1000	+1.887%	11	487	+28.824%
2026-05-07	60.9500	60.9500	60.9500	60.9500	-1.119%	3	493	+31.255%
2026-05-06	57.4000	62.9800	57.4000	61.6400	+24.676%	28	490	+29.786%
2026-05-05	48.1500	49.4400	48.1500	49.4400	+21.266%	11	478	+61.812%
2026-05-04	40.7200	40.9400	40.7000	40.7700	+17.901%	13	488	+96.223%
2026-04-29	34.5800	34.5800	34.5800	34.5800	-8.688%	1	478	+131.348%
2026-04-28	34.3800	37.8700	33.4400	37.8700	-7.363%	6	477	+111.249%
2026-04-27	40.2000	40.8800	40.2000	40.8800	-13.206%	4	475	+95.695%
2026-04-24	47.4500	48.8000	47.1000	47.1000	+7.731%	5	476	+69.851%
2026-04-22	43.7200	43.7200	43.7200	43.7200	-1.907%	1	477	+82.983%
2026-04-20	44.8500	44.9400	44.5700	44.5700	-3.214%	33	476	+79.493%
2026-04-17	46.1500	47.0500	46.0500	46.0500	+2.333%	41	485	+73.724%
2026-04-16	45.0000	45.0000	45.0000	45.0000	-0.881%	10	456	+77.778%
2026-04-15	45.4000	45.4000	45.4000	45.4000	-10.063%	5	446	+76.211%
2026-04-14	49.4500	50.4800	49.4500	50.4800	+8.443%	6	444	+58.479%
2026-04-13	46.5500	46.5500	46.5500	46.5500	+0.867%	2	446	+71.858%
2026-04-10	44.8300	48.6500	44.8300	46.1500	+25.749%	24	444	+73.348%
2026-04-08	37.0000	37.6500	36.2500	36.7000	+96.783%	73	421	+117.984%
2026-03-30	18.6500	18.6500	18.6500	18.6500	-22.129%	1	399	+328.954%
2026-03-26	25.1500	25.1500	23.5000	23.9500	-24.922%	32	398	+234.029%
2026-03-23	33.7000	33.8500	31.9000	31.9000	+10.957%	36	382	+150.784%
2026-03-20	29.7500	29.7500	28.7000	28.7500	-3.361%	30	371	+178.261%
2026-03-19	29.7500	29.7500	29.7500	29.7500	+10.801%	1	345	+168.908%
2026-03-17	27.0500	27.0500	26.8500	26.8500	+11.642%	2	345	+197.952%
2026-03-13	25.7000	25.7000	24.0500	24.0500	+1.050%	4	344	+232.640%
2026-03-12	23.8000	23.8000	23.8000	23.8000	-12.661%	4	342	+236.134%
2026-03-11	26.4500	27.2500	26.4500	27.2500	+8.307%	7	346	+193.578%
2026-03-10	25.1800	25.1800	25.1600	25.1600	+4.833%	2	343	+217.965%
2026-03-09	19.3700	24.0000	19.3700	24.0000	+3.004%	11	343	+233.333%
2026-03-06	23.3000	23.3000	23.3000	23.3000	+0.648%	2	343	+243.348%
2026-03-05	23.0000	23.1500	23.0000	23.1500	-11.303%	6	343	+245.572%
2026-03-03	27.2800	27.2800	26.1000	26.1000	-38.196%	7	348	+206.513%
2026-02-25	42.2300	42.2300	42.2300	42.2300	+15.005%	4	349	+89.439%
2026-02-23	38.8100	38.8500	36.7200	36.7200	+4.914%	20	349	+117.865%
2026-02-17	35.0000	35.0000	35.0000	35.0000	-1.768%	1	345	+128.571%
2026-02-11	35.6200	35.6300	35.6200	35.6300	+13.471%	2	346	+124.530%
2026-02-06	31.3000	31.4000	31.3000	31.4000	+27.902%	2	346	+154.777%
2026-02-04	25.0500	25.0500	23.9200	24.5500	-23.758%	16	346	+225.866%
2026-02-03	35.5600	35.5600	32.2000	32.2000	-14.589%	2	361	+148.447%
2026-02-02	37.2000	37.7000	37.2000	37.7000	-4.798%	4	361	+112.202%
2026-01-29	39.6000	39.6000	39.6000	39.6000	+7.027%	6	361	+102.020%
2026-01-28	37.0000	37.0000	37.0000	37.0000	+1.956%	2	364	+116.216%
2026-01-27	36.2900	36.2900	36.2900	36.2900	+28.597%	3	364	+120.446%
2026-01-22	28.1200	28.2200	28.1200	28.2200	-10.070%	12	361	+183.487%
2026-01-21	30.3200	31.3800	30.1300	31.3800	+11.080%	15	357	+154.939%
2026-01-20	29.4000	29.4300	28.2000	28.2500	+5.607%	58	348	+183.186%
2026-01-15	25.8500	29.1200	25.8500	26.7500	+0.375%	45	312	+199.065%
2026-01-13	25.9900	26.6500	23.6600	26.6500	+0.756%	108	289	+200.188%
2026-01-12	26.4700	26.4700	26.1400	26.4500	+17.608%	13	221	+202.457%
2026-01-09	21.4000	22.4900	21.4000	22.4900	+20.267%	10	221	+255.714%
2026-01-08	18.5000	19.0500	18.3000	18.7000	-0.107%	8	225	+327.807%
2026-01-07	18.5500	18.8800	18.5500	18.7200	-13.333%	61	223	+327.350%
2026-01-06	17.2400	21.6000	16.6000	21.6000	0.000%	183	175	+270.370%