Dark

LRCX20261218C300
LRCX Dec 18 2026 300.00 Call (LRCX261218C00300000)
option OPRA

EOD

Sep 29, 2026

48.30+8.710%(+3.87)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.0000	53.0000	48.2800	48.3000	+8.710%	11	1,105	0.000%
2026-09-28	44.9700	44.9700	39.2500	44.4300	-1.682%	73	1,108	+8.710%
2026-09-25	41.9000	45.1900	41.9000	45.1900	+12.975%	19	1,113	+6.882%
2026-09-24	37.0000	40.0500	36.3500	40.0000	-4.398%	52	1,122	+20.750%
2026-09-23	37.0000	42.0000	36.6000	41.8400	-1.530%	56	1,114	+15.440%
2026-09-22	39.7000	42.4900	37.0000	42.4900	+8.393%	43	1,132	+13.674%
2026-09-21	32.2200	40.1000	31.7600	39.2000	+40.000%	33	1,126	+23.214%
2026-09-18	23.7200	28.0000	23.7200	28.0000	+36.585%	68	1,124	+72.500%
2026-09-17	22.3000	22.3000	19.5000	20.5000	+0.787%	33	1,101	+135.610%
2026-09-16	24.0000	24.0000	20.0000	20.3400	-8.378%	139	1,082	+137.463%
2026-09-15	21.5000	22.2000	20.4500	22.2000	-7.500%	63	1,009	+117.568%
2026-09-14	27.0000	27.9000	23.9500	24.0000	-35.275%	129	999	+101.250%
2026-09-11	41.4500	41.4500	37.0800	37.0800	-5.745%	5	963	+30.259%
2026-09-10	41.0000	41.0000	39.1400	39.3400	-19.070%	24	960	+22.776%
2026-09-09	54.5000	54.5000	48.6100	48.6100	-9.428%	13	960	-0.638%
2026-09-08	51.0000	54.6500	49.5600	53.6700	+19.267%	67	957	-10.006%
2026-09-04	40.0500	45.4100	40.0500	45.0000	+42.405%	44	983	+7.333%
2026-09-03	27.8400	31.8000	27.4000	31.6000	-1.250%	8	983	+52.848%
2026-09-02	31.5000	32.9600	31.0000	32.0000	-5.465%	7	981	+50.938%
2026-09-01	38.0000	38.0000	32.0000	33.8500	-15.481%	33	978	+42.688%
2026-08-31	42.0000	42.0000	40.0500	40.0500	-5.072%	43	964	+20.599%
2026-08-28	49.5000	49.5000	42.1900	42.1900	-20.019%	83	944	+14.482%
2026-08-27	52.7500	52.7500	52.7500	52.7500	+5.500%	3	908	-8.436%
2026-08-24	45.0000	50.0000	45.0000	50.0000	-2.095%	10	908	-3.400%
2026-08-21	51.0700	51.0700	51.0700	51.0700	+4.224%	1	904	-5.424%
2026-08-20	49.6000	50.4500	49.0000	49.0000	-1.408%	65	903	-1.429%
2026-08-19	53.0000	54.0400	49.7000	49.7000	-19.108%	248	853	-2.817%
2026-08-18	61.4400	61.4400	61.4400	61.4400	-18.891%	5	724	-21.387%
2026-08-17	75.4000	77.1100	75.4000	75.7500	+14.773%	14	723	-36.238%
2026-08-14	72.0000	74.0200	66.0000	66.0000	-12.409%	6	728	-26.818%
2026-08-13	65.9000	79.4600	65.9000	75.3500	+10.727%	24	735	-35.899%
2026-08-12	64.9500	68.0500	64.9500	68.0500	+18.245%	22	735	-29.023%
2026-08-10	56.8000	58.5000	56.8000	57.5500	-4.750%	22	734	-16.073%
2026-08-07	60.4200	60.4200	60.4200	60.4200	-7.431%	13	740	-20.060%
2026-08-06	62.2500	65.2700	62.2500	65.2700	-1.360%	2	727	-26.000%
2026-08-05	72.0000	72.0000	66.1700	66.1700	+0.318%	2	728	-27.006%
2026-08-04	65.9600	65.9600	65.9600	65.9600	+17.786%	1	726	-26.774%
2026-08-03	47.5200	56.0000	47.1200	56.0000	-10.371%	9	726	-13.750%
2026-07-31	61.0000	62.4800	59.8000	62.4800	+5.541%	5	730	-22.695%
2026-07-30	66.4800	66.4800	59.2000	59.2000	+36.563%	17	726	-18.412%
2026-07-29	40.4000	44.2000	37.2500	43.3500	-6.974%	52	732	+11.419%
2026-07-28	49.2000	49.2000	43.4600	46.6000	-13.447%	22	745	+3.648%
2026-07-27	58.0000	58.0000	53.4500	53.8400	-20.824%	19	737	-10.290%
2026-07-24	75.3000	75.5000	68.0000	68.0000	-18.072%	6	740	-28.971%
2026-07-21	80.0000	83.4800	80.0000	83.0000	+13.699%	4	745	-41.807%
2026-07-20	74.2000	74.2000	73.0000	73.0000	-6.757%	13	744	-33.836%
2026-07-17	76.0500	79.0000	73.7000	78.2900	-8.965%	15	737	-38.306%
2026-07-16	86.0000	86.0000	86.0000	86.0000	-0.578%	2	737	-43.837%
2026-07-15	87.8700	87.8700	86.5000	86.5000	-16.707%	2	737	-44.162%
2026-07-10	99.2500	104.0100	99.2500	103.8500	-12.863%	39	738	-53.491%
2026-07-09	119.1800	119.1800	119.1800	119.1800	+37.940%	1	727	-59.473%
2026-07-07	80.0000	86.6500	80.0000	86.4000	-23.742%	9	726	-44.097%
2026-07-06	113.0000	113.3000	113.0000	113.3000	+14.214%	8	725	-57.370%
2026-07-02	114.4500	114.4500	99.2000	99.2000	-41.965%	4	731	-51.310%
2026-06-30	169.6800	170.9300	169.6800	170.9300	+13.764%	61	731	-71.743%
2026-06-29	125.0000	150.2500	125.0000	150.2500	+9.432%	3	732	-67.854%
2026-06-25	138.7500	138.7500	137.3000	137.3000	+19.443%	2	734	-64.822%
2026-06-24	120.1000	120.1000	114.7500	114.9500	-2.684%	16	736	-57.982%
2026-06-23	115.0000	118.1200	114.1400	118.1200	-15.113%	16	742	-59.109%
2026-06-22	139.1500	139.1500	139.1500	139.1500	+1.126%	20	735	-65.289%
2026-06-18	134.7800	137.6000	134.7800	137.6000	+14.973%	11	710	-64.898%
2026-06-17	135.5700	135.5700	119.6800	119.6800	+4.160%	22	710	-59.642%
2026-06-16	114.9000	114.9000	114.9000	114.9000	-11.615%	1	710	-57.963%
2026-06-15	130.0000	130.0000	130.0000	130.0000	+13.557%	1	709	-62.846%
2026-06-12	118.6700	118.6700	114.4800	114.4800	+3.602%	12	709	-57.809%
2026-06-11	99.0500	110.5000	98.7400	110.5000	+43.787%	4	714	-56.290%
2026-06-09	81.2500	81.3500	76.8500	76.8500	-3.817%	8	711	-37.150%
2026-06-08	81.7500	81.7500	79.9000	79.9000	+14.552%	6	716	-39.549%
2026-06-05	74.9000	75.0000	69.7500	69.7500	-13.030%	5	720	-30.753%
2026-06-04	80.5500	80.5500	80.2000	80.2000	-13.438%	4	720	-39.776%
2026-06-03	86.7600	92.6500	86.7600	92.6500	+9.814%	3	718	-47.868%
2026-06-02	84.3700	84.3700	84.3700	84.3700	+15.718%	1	717	-42.752%
2026-05-29	72.9700	72.9700	72.9100	72.9100	+0.247%	3	718	-33.754%
2026-05-27	76.2500	76.2500	71.6200	72.7300	-4.741%	4	719	-33.590%
2026-05-26	69.0800	76.3500	69.0800	76.3500	+16.832%	18	721	-36.739%
2026-05-22	65.4000	65.4000	65.3500	65.3500	+6.746%	2	712	-26.090%
2026-05-21	60.1500	61.9200	60.1500	61.2200	+7.649%	11	714	-21.104%
2026-05-20	50.0700	56.8700	50.0700	56.8700	+21.517%	9	714	-15.069%
2026-05-18	46.8000	46.8000	46.8000	46.8000	-8.807%	1	725	+3.205%
2026-05-15	53.0000	53.0000	50.1000	51.3200	-16.034%	17	725	-5.885%
2026-05-14	59.6000	61.7500	59.6000	61.1200	+7.473%	5	724	-20.975%
2026-05-13	56.8700	56.8700	56.8700	56.8700	+8.118%	4	722	-15.069%
2026-05-12	52.4000	52.6000	50.1000	52.6000	-13.344%	9	722	-8.175%
2026-05-11	57.6500	60.7000	57.6500	60.7000	+5.017%	21	722	-20.428%
2026-05-08	56.5000	57.9800	55.9800	57.8000	+10.770%	22	712	-16.436%
2026-05-07	53.5000	53.5000	52.1800	52.1800	-10.819%	63	710	-7.436%
2026-05-06	56.8700	58.5100	56.8700	58.5100	+28.848%	21	700	-17.450%
2026-05-05	41.0500	45.8900	41.0500	45.4100	+28.969%	28	702	+6.364%
2026-05-04	36.1000	36.1000	35.2100	35.2100	+4.792%	18	692	+37.177%
2026-04-30	33.7000	33.7000	33.6000	33.6000	+1.818%	2	675	+43.750%
2026-04-29	32.8000	33.0000	32.8000	33.0000	-2.941%	3	675	+46.364%
2026-04-28	30.9000	34.4800	30.9000	34.0000	-10.878%	5	677	+42.059%
2026-04-27	37.6000	38.1500	37.6000	38.1500	-13.492%	6	678	+26.606%
2026-04-24	44.7800	45.0000	43.7600	44.1000	+20.789%	27	683	+9.524%
2026-04-23	45.2500	45.2500	36.5100	36.5100	-11.918%	22	684	+32.293%
2026-04-22	38.5000	41.4500	38.5000	41.4500	+6.282%	76	687	+16.526%
2026-04-21	41.1000	41.1000	39.0000	39.0000	-4.059%	23	631	+23.846%
2026-04-20	41.1500	41.7000	40.1500	40.6500	-5.509%	44	631	+18.819%
2026-04-17	41.5000	43.0300	41.5000	43.0200	+3.913%	79	649	+12.273%
2026-04-16	41.5500	41.5500	41.4000	41.4000	-2.588%	2	610	+16.667%
2026-04-15	42.0000	42.5500	39.3500	42.5000	-7.929%	12	609	+13.647%
2026-04-14	44.9500	46.4300	44.9500	46.1600	+10.272%	32	612	+4.636%
2026-04-13	42.0500	42.0500	41.5000	41.8600	-6.038%	14	580	+15.385%
2026-04-10	41.4800	44.5500	41.1200	44.5500	+11.935%	33	574	+8.418%
2026-04-09	36.6500	39.8000	36.6500	39.8000	+17.751%	24	550	+21.357%
2026-04-08	33.7500	34.1500	33.4000	33.8000	+47.727%	24	544	+42.899%
2026-04-02	22.1500	23.0600	22.1500	22.8800	-8.990%	4	527	+111.101%
2026-04-01	24.4000	25.1400	24.3000	25.1400	+23.235%	9	527	+92.124%
2026-03-31	19.5000	20.8500	19.4500	20.4000	+18.950%	12	526	+136.765%
2026-03-30	17.8500	17.8500	17.1500	17.1500	-21.761%	3	523	+181.633%
2026-03-27	23.6000	23.6000	21.7300	21.9200	+0.782%	174	521	+120.347%
2026-03-26	25.4900	25.4900	21.5000	21.7500	-24.216%	15	635	+122.069%
2026-03-25	30.0100	30.0500	28.1700	28.7000	-10.452%	23	634	+68.293%
2026-03-24	31.9700	32.0500	30.6500	32.0500	+6.833%	167	626	+50.702%
2026-03-23	27.9400	30.6000	27.9400	30.0000	+13.636%	18	463	+61.000%
2026-03-20	26.5800	27.3000	26.4000	26.4000	-10.020%	36	454	+82.955%
2026-03-19	22.7900	29.3400	21.5500	29.3400	+14.163%	14	425	+64.622%
2026-03-18	25.7000	25.7000	25.7000	25.7000	+7.083%	14	431	+87.938%
2026-03-17	24.4400	24.6100	24.0000	24.0000	+6.525%	15	430	+101.250%
2026-03-16	24.3000	24.3000	22.5300	22.5300	+1.716%	7	425	+114.381%
2026-03-13	22.3500	22.3500	22.1500	22.1500	-6.737%	18	423	+118.059%
2026-03-11	23.7500	23.7500	23.7500	23.7500	+3.802%	1	420	+103.368%
2026-03-10	22.8800	22.9100	22.8400	22.8800	+20.930%	8	420	+111.101%
2026-03-06	21.3000	21.3000	18.9200	18.9200	-14.000%	11	421	+155.285%
2026-03-05	22.1700	22.1700	22.0000	22.0000	-10.931%	3	421	+119.545%
2026-03-03	25.7200	25.7200	24.7000	24.7000	-16.554%	5	424	+95.547%
2026-03-02	29.5800	29.6000	29.5800	29.6000	-8.075%	8	428	+63.176%
2026-02-27	31.9700	32.2000	31.9700	32.2000	-0.923%	3	428	+50.000%
2026-02-26	32.1300	32.5000	32.1300	32.5000	-15.825%	4	428	+48.615%
2026-02-25	40.4000	40.4000	38.6100	38.6100	+7.161%	2	428	+25.097%
2026-02-24	36.0300	36.0300	36.0300	36.0300	+12.278%	8	428	+34.055%
2026-02-19	31.0000	32.0900	31.0000	32.0900	-13.504%	3	428	+50.514%
2026-02-18	35.1500	37.1000	35.1500	37.1000	+7.661%	2	429	+30.189%
2026-02-17	34.3500	34.4600	34.3500	34.4600	-0.318%	9	429	+40.163%
2026-02-13	36.3100	36.3100	34.5000	34.5700	+4.758%	10	417	+39.717%
2026-02-12	33.0000	33.0000	33.0000	33.0000	-1.345%	2	417	+46.364%
2026-02-11	31.9300	33.4500	31.9300	33.4500	+23.386%	3	419	+44.395%
2026-02-10	27.0700	27.1100	27.0700	27.1100	-7.946%	3	420	+78.163%
2026-02-09	30.5000	30.5000	29.4500	29.4500	-4.569%	2	419	+64.007%
2026-02-06	30.8600	30.8600	30.8600	30.8600	+35.351%	2	418	+56.513%
2026-02-05	23.6800	23.6800	22.8000	22.8000	-0.870%	2	416	+111.842%
2026-02-04	23.9500	23.9500	21.6000	23.0000	-24.886%	7	414	+110.000%
2026-02-03	30.7800	30.7900	30.6200	30.6200	-11.375%	5	416	+57.740%
2026-02-02	34.5500	34.5500	34.5500	34.5500	-0.861%	1	420	+39.797%
2026-01-30	38.2000	38.2500	34.8500	34.8500	-3.221%	3	419	+38.594%
2026-01-29	39.0000	39.0000	35.6400	36.0100	+5.508%	8	420	+34.129%
2026-01-28	34.5000	35.0000	34.1300	34.1300	+3.518%	13	419	+41.518%
2026-01-27	28.9500	33.1000	28.9500	32.9700	+25.840%	7	408	+46.497%
2026-01-26	24.5000	26.5000	24.5000	26.2000	+12.398%	391	408	+84.351%
2026-01-23	23.3100	23.3100	23.3100	23.3100	-7.866%	1	133	+107.207%
2026-01-22	26.0100	26.9800	25.1500	25.3000	-8.333%	6	134	+90.909%
2026-01-21	27.6000	27.6000	27.6000	27.6000	+6.154%	1	133	+75.000%
2026-01-20	27.0000	27.0000	26.0000	26.0000	+0.386%	5	133	+85.769%
2026-01-16	25.9000	25.9000	25.9000	25.9000	+8.595%	1	132	+86.486%
2026-01-15	26.5200	26.5200	23.8500	23.8500	+1.489%	8	132	+102.516%
2026-01-13	23.1500	23.5200	23.1500	23.5000	-3.964%	157	133	+105.532%
2026-01-12	24.3500	24.4700	24.3500	24.4700	+6.114%	8	7	+97.385%
2026-01-09	20.5000	23.2400	20.4500	23.0600	0.000%	14	10	+109.454%