Dark

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

EOD

Sep 29, 2026

54.19+16.663%(+7.74)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.9500	54.1900	52.9500	54.1900	+16.663%	4	625	0.000%
2026-09-28	46.5500	46.5500	46.4500	46.4500	-6.914%	2	625	+16.663%
2026-09-25	50.1500	50.1500	49.9000	49.9000	+10.766%	2	625	+8.597%
2026-09-24	42.0000	45.0500	40.8100	45.0500	+0.896%	9	625	+20.289%
2026-09-23	44.6700	44.6700	44.6500	44.6500	-6.375%	16	622	+21.366%
2026-09-22	47.6900	47.6900	47.6900	47.6900	+5.114%	1	622	+13.630%
2026-09-21	36.1000	45.3700	36.1000	45.3700	+43.803%	16	623	+19.440%
2026-09-18	28.0000	31.5500	28.0000	31.5500	+33.122%	23	623	+71.759%
2026-09-17	27.3500	27.3500	23.7000	23.7000	+1.066%	5	612	+128.650%
2026-09-16	26.5000	27.2500	23.2000	23.4500	-8.039%	56	612	+131.087%
2026-09-15	23.7500	25.5000	23.4000	25.5000	-13.265%	24	565	+112.510%
2026-09-14	32.2500	32.2500	28.5000	29.4000	-31.405%	45	546	+84.320%
2026-09-11	42.9100	42.9100	42.8600	42.8600	-4.223%	2	511	+26.435%
2026-09-10	45.5900	45.5900	44.7500	44.7500	-24.178%	2	510	+21.095%
2026-09-08	59.0200	59.0200	59.0200	59.0200	+23.087%	2	509	-8.184%
2026-09-04	48.2000	48.6000	47.9500	47.9500	+32.789%	4	512	+13.014%
2026-09-03	31.2800	36.1100	31.2800	36.1100	-0.987%	10	512	+50.069%
2026-09-02	37.8300	37.8300	36.4700	36.4700	-6.343%	4	507	+48.588%
2026-09-01	39.5600	41.3000	37.0000	38.9400	-21.174%	59	504	+39.163%
2026-08-28	55.1000	55.1000	49.4000	49.4000	-14.680%	16	459	+9.696%
2026-08-27	57.8000	57.9000	57.8000	57.9000	+7.881%	2	450	-6.408%
2026-08-24	49.6500	53.6700	49.6500	53.6700	-9.003%	3	451	+0.969%
2026-08-19	58.9800	58.9800	58.9800	58.9800	-12.700%	1	451	-8.121%
2026-08-18	65.0000	67.5600	65.0000	67.5600	-15.550%	2	451	-19.790%
2026-08-13	80.0000	80.0000	80.0000	80.0000	+10.880%	2	452	-32.263%
2026-08-12	72.1500	72.1500	72.1500	72.1500	+19.950%	4	452	-24.893%
2026-08-10	60.1500	60.1500	60.1500	60.1500	-7.901%	4	453	-9.909%
2026-08-07	65.2400	65.3100	65.2400	65.3100	-7.362%	2	453	-17.026%
2026-08-06	63.9500	70.5000	63.9500	70.5000	+2.174%	3	452	-23.135%
2026-08-05	81.0000	81.0000	69.0000	69.0000	-11.538%	4	449	-21.464%
2026-08-04	69.8400	78.0000	68.5000	78.0000	+28.395%	4	447	-30.526%
2026-08-03	53.7000	60.7500	53.7000	60.7500	-5.211%	12	449	-10.798%
2026-07-31	64.0900	64.0900	64.0900	64.0900	-2.197%	1	446	-15.447%
2026-07-30	69.5000	74.6500	65.5300	65.5300	+48.932%	49	446	-17.305%
2026-07-29	47.6300	47.7500	44.0000	44.0000	-9.910%	36	450	+23.159%
2026-07-28	50.9200	50.9200	47.4500	48.8400	-17.847%	14	484	+10.954%
2026-07-27	68.2800	68.2800	59.4500	59.4500	-23.782%	7	476	-8.848%
2026-07-24	78.0000	78.0000	78.0000	78.0000	-7.747%	2	475	-30.526%
2026-07-22	84.5500	84.5500	84.5500	84.5500	-2.547%	1	475	-35.908%
2026-07-21	86.7600	86.7600	86.7600	86.7600	-0.276%	1	475	-37.540%
2026-07-20	87.0000	87.0000	87.0000	87.0000	+8.344%	1	476	-37.713%
2026-07-17	73.5000	84.0000	71.4500	80.3000	-14.936%	9	477	-32.516%
2026-07-15	94.4000	94.4000	94.4000	94.4000	-9.795%	1	472	-42.595%
2026-07-10	104.6500	104.6500	104.6500	104.6500	+15.508%	1	472	-48.218%
2026-07-07	84.7500	90.6000	84.7500	90.6000	-13.160%	12	471	-40.188%
2026-07-02	104.2800	104.3300	104.2800	104.3300	-23.891%	2	477	-48.059%
2026-07-01	153.0100	153.0100	137.0800	137.0800	-9.219%	10	477	-60.468%
2026-06-29	130.0000	151.0000	130.0000	151.0000	+7.092%	2	478	-64.113%
2026-06-25	141.0000	141.0000	141.0000	141.0000	+13.710%	1	478	-61.567%
2026-06-23	121.4400	124.0000	121.4400	124.0000	-12.780%	11	478	-56.298%
2026-06-18	142.1700	142.1700	142.1700	142.1700	+17.535%	3	491	-61.884%
2026-06-16	120.9600	120.9600	120.9600	120.9600	-11.287%	1	491	-55.200%
2026-06-15	132.2000	137.1000	132.2000	136.3500	+23.360%	4	491	-60.257%
2026-06-11	101.6700	110.5300	101.6700	110.5300	+14.125%	25	489	-50.973%
2026-06-10	96.8500	96.8500	96.8500	96.8500	+18.616%	1	499	-44.047%
2026-06-09	81.6500	81.6500	81.6500	81.6500	+5.151%	3	499	-33.631%
2026-06-05	78.3500	78.3900	77.6500	77.6500	-15.808%	9	496	-30.212%
2026-06-04	86.0000	95.9000	85.9500	92.2300	+1.912%	8	496	-41.245%
2026-06-02	83.9500	90.5000	83.9500	90.5000	+15.951%	2	496	-40.122%
2026-06-01	78.0500	78.0500	78.0500	78.0500	-0.573%	1	496	-30.570%
2026-05-29	77.4800	78.5000	77.4800	78.5000	+0.512%	11	497	-30.968%
2026-05-28	74.6500	78.1000	74.6500	78.1000	+1.429%	7	487	-30.615%
2026-05-27	83.5600	83.5600	76.7800	77.0000	-2.962%	22	485	-29.623%
2026-05-26	79.3500	79.3500	79.3500	79.3500	+12.489%	1	490	-31.708%
2026-05-22	68.2700	70.5400	68.2700	70.5400	+6.027%	3	490	-23.178%
2026-05-21	63.1000	66.5300	63.1000	66.5300	+10.460%	7	488	-18.548%
2026-05-20	59.0000	60.2300	59.0000	60.2300	+25.036%	5	488	-10.028%
2026-05-19	50.1000	50.1000	48.1700	48.1700	-2.687%	11	472	+12.497%
2026-05-18	49.6200	49.6200	49.5000	49.5000	-12.265%	2	472	+9.475%
2026-05-15	56.8000	56.8000	55.4000	56.4200	-13.981%	3	472	-3.952%
2026-05-14	65.0700	66.0900	65.0700	65.5900	+5.281%	8	474	-17.381%
2026-05-13	60.4000	62.3000	60.4000	62.3000	+17.547%	10	482	-13.018%
2026-05-12	57.0000	57.0000	53.0000	53.0000	-18.898%	4	482	+2.245%
2026-05-11	63.8700	65.3500	63.8700	65.3500	+5.233%	14	482	-17.077%
2026-05-08	59.3500	63.0000	59.3500	62.1000	+1.887%	11	487	-12.738%
2026-05-07	60.9500	60.9500	60.9500	60.9500	-1.119%	3	493	-11.091%
2026-05-06	57.4000	62.9800	57.4000	61.6400	+24.676%	28	490	-12.086%
2026-05-05	48.1500	49.4400	48.1500	49.4400	+21.266%	11	478	+9.608%
2026-05-04	40.7200	40.9400	40.7000	40.7700	+17.901%	13	488	+32.916%
2026-04-29	34.5800	34.5800	34.5800	34.5800	-8.688%	1	478	+56.709%
2026-04-28	34.3800	37.8700	33.4400	37.8700	-7.363%	6	477	+43.095%
2026-04-27	40.2000	40.8800	40.2000	40.8800	-13.206%	4	475	+32.559%
2026-04-24	47.4500	48.8000	47.1000	47.1000	+7.731%	5	476	+15.053%
2026-04-22	43.7200	43.7200	43.7200	43.7200	-1.907%	1	477	+23.948%
2026-04-20	44.8500	44.9400	44.5700	44.5700	-3.214%	33	476	+21.584%
2026-04-17	46.1500	47.0500	46.0500	46.0500	+2.333%	41	485	+17.676%
2026-04-16	45.0000	45.0000	45.0000	45.0000	-0.881%	10	456	+20.422%
2026-04-15	45.4000	45.4000	45.4000	45.4000	-10.063%	5	446	+19.361%
2026-04-14	49.4500	50.4800	49.4500	50.4800	+8.443%	6	444	+7.349%
2026-04-13	46.5500	46.5500	46.5500	46.5500	+0.867%	2	446	+16.412%
2026-04-10	44.8300	48.6500	44.8300	46.1500	+25.749%	24	444	+17.421%
2026-04-08	37.0000	37.6500	36.2500	36.7000	+96.783%	73	421	+47.657%
2026-03-30	18.6500	18.6500	18.6500	18.6500	-22.129%	1	399	+190.563%
2026-03-26	25.1500	25.1500	23.5000	23.9500	-24.922%	32	398	+126.263%
2026-03-23	33.7000	33.8500	31.9000	31.9000	+10.957%	36	382	+69.875%
2026-03-20	29.7500	29.7500	28.7000	28.7500	-3.361%	30	371	+88.487%
2026-03-19	29.7500	29.7500	29.7500	29.7500	+10.801%	1	345	+82.151%
2026-03-17	27.0500	27.0500	26.8500	26.8500	+11.642%	2	345	+101.825%
2026-03-13	25.7000	25.7000	24.0500	24.0500	+1.050%	4	344	+125.322%
2026-03-12	23.8000	23.8000	23.8000	23.8000	-12.661%	4	342	+127.689%
2026-03-11	26.4500	27.2500	26.4500	27.2500	+8.307%	7	346	+98.862%
2026-03-10	25.1800	25.1800	25.1600	25.1600	+4.833%	2	343	+115.382%
2026-03-09	19.3700	24.0000	19.3700	24.0000	+3.004%	11	343	+125.792%
2026-03-06	23.3000	23.3000	23.3000	23.3000	+0.648%	2	343	+132.575%
2026-03-05	23.0000	23.1500	23.0000	23.1500	-11.303%	6	343	+134.082%
2026-03-03	27.2800	27.2800	26.1000	26.1000	-38.196%	7	348	+107.625%
2026-02-25	42.2300	42.2300	42.2300	42.2300	+15.005%	4	349	+28.321%
2026-02-23	38.8100	38.8500	36.7200	36.7200	+4.914%	20	349	+47.576%
2026-02-17	35.0000	35.0000	35.0000	35.0000	-1.768%	1	345	+54.829%
2026-02-11	35.6200	35.6300	35.6200	35.6300	+13.471%	2	346	+52.091%
2026-02-06	31.3000	31.4000	31.3000	31.4000	+27.902%	2	346	+72.580%
2026-02-04	25.0500	25.0500	23.9200	24.5500	-23.758%	16	346	+120.733%
2026-02-03	35.5600	35.5600	32.2000	32.2000	-14.589%	2	361	+68.292%
2026-02-02	37.2000	37.7000	37.2000	37.7000	-4.798%	4	361	+43.740%
2026-01-29	39.6000	39.6000	39.6000	39.6000	+7.027%	6	361	+36.843%
2026-01-28	37.0000	37.0000	37.0000	37.0000	+1.956%	2	364	+46.459%
2026-01-27	36.2900	36.2900	36.2900	36.2900	+28.597%	3	364	+49.325%
2026-01-22	28.1200	28.2200	28.1200	28.2200	-10.070%	12	361	+92.027%
2026-01-21	30.3200	31.3800	30.1300	31.3800	+11.080%	15	357	+72.690%
2026-01-20	29.4000	29.4300	28.2000	28.2500	+5.607%	58	348	+91.823%
2026-01-15	25.8500	29.1200	25.8500	26.7500	+0.375%	45	312	+102.579%
2026-01-13	25.9900	26.6500	23.6600	26.6500	+0.756%	108	289	+103.340%
2026-01-12	26.4700	26.4700	26.1400	26.4500	+17.608%	13	221	+104.877%
2026-01-09	21.4000	22.4900	21.4000	22.4900	+20.267%	10	221	+140.952%
2026-01-08	18.5000	19.0500	18.3000	18.7000	-0.107%	8	225	+189.786%
2026-01-07	18.5500	18.8800	18.5500	18.7200	-13.333%	61	223	+189.476%
2026-01-06	17.2400	21.6000	16.6000	21.6000	0.000%	183	175	+150.880%