Dark

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

EOD

Jun 29, 2026

151.00+7.092%(+10.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	130.0000	151.0000	130.0000	151.0000	+7.092%	2	478	0.000%
2026-06-25	141.0000	141.0000	141.0000	141.0000	+13.710%	1	478	+7.092%
2026-06-23	121.4400	124.0000	121.4400	124.0000	-12.780%	11	478	+21.774%
2026-06-18	142.1700	142.1700	142.1700	142.1700	+17.535%	3	491	+6.211%
2026-06-16	120.9600	120.9600	120.9600	120.9600	-11.287%	1	491	+24.835%
2026-06-15	132.2000	137.1000	132.2000	136.3500	+23.360%	4	491	+10.744%
2026-06-11	101.6700	110.5300	101.6700	110.5300	+14.125%	25	489	+36.614%
2026-06-10	96.8500	96.8500	96.8500	96.8500	+18.616%	1	499	+55.911%
2026-06-09	81.6500	81.6500	81.6500	81.6500	+5.151%	3	499	+84.936%
2026-06-05	78.3500	78.3900	77.6500	77.6500	-15.808%	9	496	+94.462%
2026-06-04	86.0000	95.9000	85.9500	92.2300	+1.912%	8	496	+63.721%
2026-06-02	83.9500	90.5000	83.9500	90.5000	+15.951%	2	496	+66.851%
2026-06-01	78.0500	78.0500	78.0500	78.0500	-0.573%	1	496	+93.466%
2026-05-29	77.4800	78.5000	77.4800	78.5000	+0.512%	11	497	+92.357%
2026-05-28	74.6500	78.1000	74.6500	78.1000	+1.429%	7	487	+93.342%
2026-05-27	83.5600	83.5600	76.7800	77.0000	-2.962%	22	485	+96.104%
2026-05-26	79.3500	79.3500	79.3500	79.3500	+12.489%	1	490	+90.296%
2026-05-22	68.2700	70.5400	68.2700	70.5400	+6.027%	3	490	+114.063%
2026-05-21	63.1000	66.5300	63.1000	66.5300	+10.460%	7	488	+126.965%
2026-05-20	59.0000	60.2300	59.0000	60.2300	+25.036%	5	488	+150.706%
2026-05-19	50.1000	50.1000	48.1700	48.1700	-2.687%	11	472	+213.473%
2026-05-18	49.6200	49.6200	49.5000	49.5000	-12.265%	2	472	+205.051%
2026-05-15	56.8000	56.8000	55.4000	56.4200	-13.981%	3	472	+167.636%
2026-05-14	65.0700	66.0900	65.0700	65.5900	+5.281%	8	474	+130.218%
2026-05-13	60.4000	62.3000	60.4000	62.3000	+17.547%	10	482	+142.376%
2026-05-12	57.0000	57.0000	53.0000	53.0000	-18.898%	4	482	+184.906%
2026-05-11	63.8700	65.3500	63.8700	65.3500	+5.233%	14	482	+131.064%
2026-05-08	59.3500	63.0000	59.3500	62.1000	+1.887%	11	487	+143.156%
2026-05-07	60.9500	60.9500	60.9500	60.9500	-1.119%	3	493	+147.744%
2026-05-06	57.4000	62.9800	57.4000	61.6400	+24.676%	28	490	+144.971%
2026-05-05	48.1500	49.4400	48.1500	49.4400	+21.266%	11	478	+205.421%
2026-05-04	40.7200	40.9400	40.7000	40.7700	+17.901%	13	488	+270.370%
2026-04-29	34.5800	34.5800	34.5800	34.5800	-8.688%	1	478	+336.669%
2026-04-28	34.3800	37.8700	33.4400	37.8700	-7.363%	6	477	+298.733%
2026-04-27	40.2000	40.8800	40.2000	40.8800	-13.206%	4	475	+269.374%
2026-04-24	47.4500	48.8000	47.1000	47.1000	+7.731%	5	476	+220.594%
2026-04-22	43.7200	43.7200	43.7200	43.7200	-1.907%	1	477	+245.380%
2026-04-20	44.8500	44.9400	44.5700	44.5700	-3.214%	33	476	+238.793%
2026-04-17	46.1500	47.0500	46.0500	46.0500	+2.333%	41	485	+227.904%
2026-04-16	45.0000	45.0000	45.0000	45.0000	-0.881%	10	456	+235.556%
2026-04-15	45.4000	45.4000	45.4000	45.4000	-10.063%	5	446	+232.599%
2026-04-14	49.4500	50.4800	49.4500	50.4800	+8.443%	6	444	+199.128%
2026-04-13	46.5500	46.5500	46.5500	46.5500	+0.867%	2	446	+224.382%
2026-04-10	44.8300	48.6500	44.8300	46.1500	+25.749%	24	444	+227.194%
2026-04-08	37.0000	37.6500	36.2500	36.7000	+96.783%	73	421	+311.444%
2026-03-30	18.6500	18.6500	18.6500	18.6500	-22.129%	1	399	+709.651%
2026-03-26	25.1500	25.1500	23.5000	23.9500	-24.922%	32	398	+530.480%
2026-03-23	33.7000	33.8500	31.9000	31.9000	+10.957%	36	382	+373.354%
2026-03-20	29.7500	29.7500	28.7000	28.7500	-3.361%	30	371	+425.217%
2026-03-19	29.7500	29.7500	29.7500	29.7500	+10.801%	1	345	+407.563%
2026-03-17	27.0500	27.0500	26.8500	26.8500	+11.642%	2	345	+462.384%
2026-03-13	25.7000	25.7000	24.0500	24.0500	+1.050%	4	344	+527.859%
2026-03-12	23.8000	23.8000	23.8000	23.8000	-12.661%	4	342	+534.454%
2026-03-11	26.4500	27.2500	26.4500	27.2500	+8.307%	7	346	+454.128%
2026-03-10	25.1800	25.1800	25.1600	25.1600	+4.833%	2	343	+500.159%
2026-03-09	19.3700	24.0000	19.3700	24.0000	+3.004%	11	343	+529.167%
2026-03-06	23.3000	23.3000	23.3000	23.3000	+0.648%	2	343	+548.069%
2026-03-05	23.0000	23.1500	23.0000	23.1500	-11.303%	6	343	+552.268%
2026-03-03	27.2800	27.2800	26.1000	26.1000	-38.196%	7	348	+478.544%
2026-02-25	42.2300	42.2300	42.2300	42.2300	+15.005%	4	349	+257.566%
2026-02-23	38.8100	38.8500	36.7200	36.7200	+4.914%	20	349	+311.220%
2026-02-17	35.0000	35.0000	35.0000	35.0000	-1.768%	1	345	+331.429%
2026-02-11	35.6200	35.6300	35.6200	35.6300	+13.471%	2	346	+323.800%
2026-02-06	31.3000	31.4000	31.3000	31.4000	+27.902%	2	346	+380.892%
2026-02-04	25.0500	25.0500	23.9200	24.5500	-23.758%	16	346	+515.071%
2026-02-03	35.5600	35.5600	32.2000	32.2000	-14.589%	2	361	+368.944%
2026-02-02	37.2000	37.7000	37.2000	37.7000	-4.798%	4	361	+300.531%
2026-01-29	39.6000	39.6000	39.6000	39.6000	+7.027%	6	361	+281.313%
2026-01-28	37.0000	37.0000	37.0000	37.0000	+1.956%	2	364	+308.108%
2026-01-27	36.2900	36.2900	36.2900	36.2900	+28.597%	3	364	+316.093%
2026-01-22	28.1200	28.2200	28.1200	28.2200	-10.070%	12	361	+435.082%
2026-01-21	30.3200	31.3800	30.1300	31.3800	+11.080%	15	357	+381.198%
2026-01-20	29.4000	29.4300	28.2000	28.2500	+5.607%	58	348	+434.513%
2026-01-15	25.8500	29.1200	25.8500	26.7500	+0.375%	45	312	+464.486%
2026-01-13	25.9900	26.6500	23.6600	26.6500	+0.756%	108	289	+466.604%
2026-01-12	26.4700	26.4700	26.1400	26.4500	+17.608%	13	221	+470.888%
2026-01-09	21.4000	22.4900	21.4000	22.4900	+20.267%	10	221	+571.410%
2026-01-08	18.5000	19.0500	18.3000	18.7000	-0.107%	8	225	+707.487%
2026-01-07	18.5500	18.8800	18.5500	18.7200	-13.333%	61	223	+706.624%
2026-01-06	17.2400	21.6000	16.6000	21.6000	0.000%	183	175	+599.074%