Dark

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

EOD

Aug 13, 2026

75.35+10.727%(+7.30)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	65.9000	79.4600	65.9000	75.3500	+10.727%	24	735	0.000%
2026-08-12	64.9500	68.0500	64.9500	68.0500	+18.245%	22	735	+10.727%
2026-08-10	56.8000	58.5000	56.8000	57.5500	-4.750%	22	734	+30.930%
2026-08-07	60.4200	60.4200	60.4200	60.4200	-7.431%	13	740	+24.710%
2026-08-06	62.2500	65.2700	62.2500	65.2700	-1.360%	2	727	+15.444%
2026-08-05	72.0000	72.0000	66.1700	66.1700	+0.318%	2	728	+13.873%
2026-08-04	65.9600	65.9600	65.9600	65.9600	+17.786%	1	726	+14.236%
2026-08-03	47.5200	56.0000	47.1200	56.0000	-10.371%	9	726	+34.554%
2026-07-31	61.0000	62.4800	59.8000	62.4800	+5.541%	5	730	+20.599%
2026-07-30	66.4800	66.4800	59.2000	59.2000	+36.563%	17	726	+27.280%
2026-07-29	40.4000	44.2000	37.2500	43.3500	-6.974%	52	732	+73.818%
2026-07-28	49.2000	49.2000	43.4600	46.6000	-13.447%	22	745	+61.695%
2026-07-27	58.0000	58.0000	53.4500	53.8400	-20.824%	19	737	+39.952%
2026-07-24	75.3000	75.5000	68.0000	68.0000	-18.072%	6	740	+10.809%
2026-07-21	80.0000	83.4800	80.0000	83.0000	+13.699%	4	745	-9.217%
2026-07-20	74.2000	74.2000	73.0000	73.0000	-6.757%	13	744	+3.219%
2026-07-17	76.0500	79.0000	73.7000	78.2900	-8.965%	15	737	-3.755%
2026-07-16	86.0000	86.0000	86.0000	86.0000	-0.578%	2	737	-12.384%
2026-07-15	87.8700	87.8700	86.5000	86.5000	-16.707%	2	737	-12.890%
2026-07-10	99.2500	104.0100	99.2500	103.8500	-12.863%	39	738	-27.443%
2026-07-09	119.1800	119.1800	119.1800	119.1800	+37.940%	1	727	-36.776%
2026-07-07	80.0000	86.6500	80.0000	86.4000	-23.742%	9	726	-12.789%
2026-07-06	113.0000	113.3000	113.0000	113.3000	+14.214%	8	725	-33.495%
2026-07-02	114.4500	114.4500	99.2000	99.2000	-41.965%	4	731	-24.042%
2026-06-30	169.6800	170.9300	169.6800	170.9300	+13.764%	61	731	-55.918%
2026-06-29	125.0000	150.2500	125.0000	150.2500	+9.432%	3	732	-49.850%
2026-06-25	138.7500	138.7500	137.3000	137.3000	+19.443%	2	734	-45.120%
2026-06-24	120.1000	120.1000	114.7500	114.9500	-2.684%	16	736	-34.450%
2026-06-23	115.0000	118.1200	114.1400	118.1200	-15.113%	16	742	-36.209%
2026-06-22	139.1500	139.1500	139.1500	139.1500	+1.126%	20	735	-45.850%
2026-06-18	134.7800	137.6000	134.7800	137.6000	+14.973%	11	710	-45.240%
2026-06-17	135.5700	135.5700	119.6800	119.6800	+4.160%	22	710	-37.040%
2026-06-16	114.9000	114.9000	114.9000	114.9000	-11.615%	1	710	-34.421%
2026-06-15	130.0000	130.0000	130.0000	130.0000	+13.557%	1	709	-42.038%
2026-06-12	118.6700	118.6700	114.4800	114.4800	+3.602%	12	709	-34.181%
2026-06-11	99.0500	110.5000	98.7400	110.5000	+43.787%	4	714	-31.810%
2026-06-09	81.2500	81.3500	76.8500	76.8500	-3.817%	8	711	-1.952%
2026-06-08	81.7500	81.7500	79.9000	79.9000	+14.552%	6	716	-5.695%
2026-06-05	74.9000	75.0000	69.7500	69.7500	-13.030%	5	720	+8.029%
2026-06-04	80.5500	80.5500	80.2000	80.2000	-13.438%	4	720	-6.047%
2026-06-03	86.7600	92.6500	86.7600	92.6500	+9.814%	3	718	-18.672%
2026-06-02	84.3700	84.3700	84.3700	84.3700	+15.718%	1	717	-10.691%
2026-05-29	72.9700	72.9700	72.9100	72.9100	+0.247%	3	718	+3.347%
2026-05-27	76.2500	76.2500	71.6200	72.7300	-4.741%	4	719	+3.602%
2026-05-26	69.0800	76.3500	69.0800	76.3500	+16.832%	18	721	-1.310%
2026-05-22	65.4000	65.4000	65.3500	65.3500	+6.746%	2	712	+15.302%
2026-05-21	60.1500	61.9200	60.1500	61.2200	+7.649%	11	714	+23.081%
2026-05-20	50.0700	56.8700	50.0700	56.8700	+21.517%	9	714	+32.495%
2026-05-18	46.8000	46.8000	46.8000	46.8000	-8.807%	1	725	+61.004%
2026-05-15	53.0000	53.0000	50.1000	51.3200	-16.034%	17	725	+46.824%
2026-05-14	59.6000	61.7500	59.6000	61.1200	+7.473%	5	724	+23.282%
2026-05-13	56.8700	56.8700	56.8700	56.8700	+8.118%	4	722	+32.495%
2026-05-12	52.4000	52.6000	50.1000	52.6000	-13.344%	9	722	+43.251%
2026-05-11	57.6500	60.7000	57.6500	60.7000	+5.017%	21	722	+24.135%
2026-05-08	56.5000	57.9800	55.9800	57.8000	+10.770%	22	712	+30.363%
2026-05-07	53.5000	53.5000	52.1800	52.1800	-10.819%	63	710	+44.404%
2026-05-06	56.8700	58.5100	56.8700	58.5100	+28.848%	21	700	+28.781%
2026-05-05	41.0500	45.8900	41.0500	45.4100	+28.969%	28	702	+65.933%
2026-05-04	36.1000	36.1000	35.2100	35.2100	+4.792%	18	692	+114.002%
2026-04-30	33.7000	33.7000	33.6000	33.6000	+1.818%	2	675	+124.256%
2026-04-29	32.8000	33.0000	32.8000	33.0000	-2.941%	3	675	+128.333%
2026-04-28	30.9000	34.4800	30.9000	34.0000	-10.878%	5	677	+121.618%
2026-04-27	37.6000	38.1500	37.6000	38.1500	-13.492%	6	678	+97.510%
2026-04-24	44.7800	45.0000	43.7600	44.1000	+20.789%	27	683	+70.862%
2026-04-23	45.2500	45.2500	36.5100	36.5100	-11.918%	22	684	+106.382%
2026-04-22	38.5000	41.4500	38.5000	41.4500	+6.282%	76	687	+81.785%
2026-04-21	41.1000	41.1000	39.0000	39.0000	-4.059%	23	631	+93.205%
2026-04-20	41.1500	41.7000	40.1500	40.6500	-5.509%	44	631	+85.363%
2026-04-17	41.5000	43.0300	41.5000	43.0200	+3.913%	79	649	+75.151%
2026-04-16	41.5500	41.5500	41.4000	41.4000	-2.588%	2	610	+82.005%
2026-04-15	42.0000	42.5500	39.3500	42.5000	-7.929%	12	609	+77.294%
2026-04-14	44.9500	46.4300	44.9500	46.1600	+10.272%	32	612	+63.237%
2026-04-13	42.0500	42.0500	41.5000	41.8600	-6.038%	14	580	+80.005%
2026-04-10	41.4800	44.5500	41.1200	44.5500	+11.935%	33	574	+69.136%
2026-04-09	36.6500	39.8000	36.6500	39.8000	+17.751%	24	550	+89.322%
2026-04-08	33.7500	34.1500	33.4000	33.8000	+47.727%	24	544	+122.929%
2026-04-02	22.1500	23.0600	22.1500	22.8800	-8.990%	4	527	+229.327%
2026-04-01	24.4000	25.1400	24.3000	25.1400	+23.235%	9	527	+199.722%
2026-03-31	19.5000	20.8500	19.4500	20.4000	+18.950%	12	526	+269.363%
2026-03-30	17.8500	17.8500	17.1500	17.1500	-21.761%	3	523	+339.359%
2026-03-27	23.6000	23.6000	21.7300	21.9200	+0.782%	174	521	+243.750%
2026-03-26	25.4900	25.4900	21.5000	21.7500	-24.216%	15	635	+246.437%
2026-03-25	30.0100	30.0500	28.1700	28.7000	-10.452%	23	634	+162.544%
2026-03-24	31.9700	32.0500	30.6500	32.0500	+6.833%	167	626	+135.101%
2026-03-23	27.9400	30.6000	27.9400	30.0000	+13.636%	18	463	+151.167%
2026-03-20	26.5800	27.3000	26.4000	26.4000	-10.020%	36	454	+185.417%
2026-03-19	22.7900	29.3400	21.5500	29.3400	+14.163%	14	425	+156.817%
2026-03-18	25.7000	25.7000	25.7000	25.7000	+7.083%	14	431	+193.191%
2026-03-17	24.4400	24.6100	24.0000	24.0000	+6.525%	15	430	+213.958%
2026-03-16	24.3000	24.3000	22.5300	22.5300	+1.716%	7	425	+234.443%
2026-03-13	22.3500	22.3500	22.1500	22.1500	-6.737%	18	423	+240.181%
2026-03-11	23.7500	23.7500	23.7500	23.7500	+3.802%	1	420	+217.263%
2026-03-10	22.8800	22.9100	22.8400	22.8800	+20.930%	8	420	+229.327%
2026-03-06	21.3000	21.3000	18.9200	18.9200	-14.000%	11	421	+298.256%
2026-03-05	22.1700	22.1700	22.0000	22.0000	-10.931%	3	421	+242.500%
2026-03-03	25.7200	25.7200	24.7000	24.7000	-16.554%	5	424	+205.061%
2026-03-02	29.5800	29.6000	29.5800	29.6000	-8.075%	8	428	+154.561%
2026-02-27	31.9700	32.2000	31.9700	32.2000	-0.923%	3	428	+134.006%
2026-02-26	32.1300	32.5000	32.1300	32.5000	-15.825%	4	428	+131.846%
2026-02-25	40.4000	40.4000	38.6100	38.6100	+7.161%	2	428	+95.157%
2026-02-24	36.0300	36.0300	36.0300	36.0300	+12.278%	8	428	+109.131%
2026-02-19	31.0000	32.0900	31.0000	32.0900	-13.504%	3	428	+134.808%
2026-02-18	35.1500	37.1000	35.1500	37.1000	+7.661%	2	429	+103.100%
2026-02-17	34.3500	34.4600	34.3500	34.4600	-0.318%	9	429	+118.659%
2026-02-13	36.3100	36.3100	34.5000	34.5700	+4.758%	10	417	+117.964%
2026-02-12	33.0000	33.0000	33.0000	33.0000	-1.345%	2	417	+128.333%
2026-02-11	31.9300	33.4500	31.9300	33.4500	+23.386%	3	419	+125.262%
2026-02-10	27.0700	27.1100	27.0700	27.1100	-7.946%	3	420	+177.942%
2026-02-09	30.5000	30.5000	29.4500	29.4500	-4.569%	2	419	+155.857%
2026-02-06	30.8600	30.8600	30.8600	30.8600	+35.351%	2	418	+144.167%
2026-02-05	23.6800	23.6800	22.8000	22.8000	-0.870%	2	416	+230.482%
2026-02-04	23.9500	23.9500	21.6000	23.0000	-24.886%	7	414	+227.609%
2026-02-03	30.7800	30.7900	30.6200	30.6200	-11.375%	5	416	+146.081%
2026-02-02	34.5500	34.5500	34.5500	34.5500	-0.861%	1	420	+118.090%
2026-01-30	38.2000	38.2500	34.8500	34.8500	-3.221%	3	419	+116.212%
2026-01-29	39.0000	39.0000	35.6400	36.0100	+5.508%	8	420	+109.247%
2026-01-28	34.5000	35.0000	34.1300	34.1300	+3.518%	13	419	+120.774%
2026-01-27	28.9500	33.1000	28.9500	32.9700	+25.840%	7	408	+128.541%
2026-01-26	24.5000	26.5000	24.5000	26.2000	+12.398%	391	408	+187.595%
2026-01-23	23.3100	23.3100	23.3100	23.3100	-7.866%	1	133	+223.252%
2026-01-22	26.0100	26.9800	25.1500	25.3000	-8.333%	6	134	+197.826%
2026-01-21	27.6000	27.6000	27.6000	27.6000	+6.154%	1	133	+173.007%
2026-01-20	27.0000	27.0000	26.0000	26.0000	+0.386%	5	133	+189.808%
2026-01-16	25.9000	25.9000	25.9000	25.9000	+8.595%	1	132	+190.927%
2026-01-15	26.5200	26.5200	23.8500	23.8500	+1.489%	8	132	+215.933%
2026-01-13	23.1500	23.5200	23.1500	23.5000	-3.964%	157	133	+220.638%
2026-01-12	24.3500	24.4700	24.3500	24.4700	+6.114%	8	7	+207.928%
2026-01-09	20.5000	23.2400	20.4500	23.0600	0.000%	14	10	+226.756%