Dark

LRCX20261218C310
LRCX Dec 18 2026 310.00 Call (LRCX261218C00310000)
option OPRA

EOD

Aug 13, 2026

69.20+32.212%(+16.86)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	68.0000	72.8000	68.0000	69.2000	+32.212%	27	308	0.000%
2026-08-11	53.0500	53.0500	52.3300	52.3400	-1.245%	9	308	+32.212%
2026-08-10	61.1000	61.1000	52.0500	53.0000	-6.608%	26	310	+30.566%
2026-08-07	59.0900	59.0900	56.7500	56.7500	-3.240%	2	311	+21.938%
2026-08-06	58.6500	58.6500	58.6500	58.6500	-6.370%	1	311	+17.988%
2026-08-05	67.1900	67.1900	62.6400	62.6400	-10.514%	2	311	+10.473%
2026-08-04	60.9900	70.0000	60.9900	70.0000	+38.340%	4	311	-1.143%
2026-08-03	49.3000	50.6000	49.3000	50.6000	-9.319%	3	310	+36.759%
2026-07-31	58.2300	58.2300	55.8000	55.8000	-1.881%	5	310	+24.014%
2026-07-30	61.1500	65.9000	54.0000	56.8700	+50.450%	20	310	+21.681%
2026-07-29	34.8500	38.5000	34.3500	37.8000	-8.762%	22	309	+83.069%
2026-07-28	45.7500	45.7500	39.0000	41.4300	-16.807%	17	306	+67.029%
2026-07-27	51.3200	51.3200	49.8000	49.8000	-34.560%	4	294	+38.956%
2026-07-21	80.0000	80.0000	76.0000	76.1000	+10.290%	4	292	-9.067%
2026-07-20	74.0000	74.0000	69.0000	69.0000	-9.980%	9	293	+0.290%
2026-07-17	68.2400	76.6500	68.2400	76.6500	+1.901%	14	291	-9.720%
2026-07-16	75.2200	75.2200	75.2200	75.2200	-20.318%	1	287	-8.003%
2026-07-14	94.3000	94.4000	94.3000	94.4000	+6.103%	2	288	-26.695%
2026-07-08	82.8700	88.9700	82.8700	88.9700	+10.728%	2	289	-22.221%
2026-07-07	82.2600	82.8500	78.6700	80.3500	-19.650%	9	289	-13.877%
2026-07-06	100.0000	100.0000	100.0000	100.0000	+2.533%	1	289	-30.800%
2026-07-02	102.0000	102.0000	97.5300	97.5300	-32.969%	5	287	-29.047%
2026-06-29	145.4500	145.5000	145.4500	145.5000	+10.244%	2	287	-52.440%
2026-06-18	132.0000	132.0000	131.9800	131.9800	+16.683%	2	285	-47.568%
2026-06-12	113.1100	113.1100	113.1100	113.1100	+70.218%	10	285	-38.821%
2026-06-09	90.3000	90.3000	66.4500	66.4500	-7.964%	2	291	+4.138%
2026-06-08	72.2000	72.2000	72.2000	72.2000	+14.950%	1	290	-4.155%
2026-06-05	69.0000	69.0000	62.3200	62.8100	-21.936%	7	291	+10.174%
2026-06-04	76.6000	80.5000	76.4000	80.4600	-6.853%	4	288	-13.995%
2026-06-03	79.4500	86.3800	79.4500	86.3800	+8.627%	3	285	-19.889%
2026-06-02	79.5200	79.5200	79.5200	79.5200	+21.035%	1	286	-12.978%
2026-06-01	65.7000	65.7000	65.7000	65.7000	-5.860%	1	286	+5.327%
2026-05-29	71.1500	71.1500	69.7900	69.7900	+2.211%	2	286	-0.845%
2026-05-28	68.2000	68.2800	67.7500	68.2800	+0.250%	7	286	+1.347%
2026-05-27	75.2500	75.3000	67.0600	68.1100	-2.491%	9	289	+1.600%
2026-05-26	64.1000	69.8500	64.1000	69.8500	+17.593%	17	287	-0.931%
2026-05-22	59.4800	61.5700	59.4000	59.4000	+4.211%	16	277	+16.498%
2026-05-21	56.0000	57.0000	55.9500	57.0000	+8.696%	8	263	+21.404%
2026-05-20	52.5700	52.5700	52.3600	52.4400	+3.228%	4	263	+31.960%
2026-05-13	50.8000	50.8000	50.8000	50.8000	+9.247%	1	263	+36.220%
2026-05-12	48.6500	48.6500	46.5000	46.5000	-3.767%	2	261	+48.817%
2026-05-07	51.2300	51.2500	48.3000	48.3200	-11.985%	9	261	+43.212%
2026-05-06	54.4500	54.9000	52.4100	54.9000	+30.435%	6	261	+26.047%
2026-05-05	39.9500	42.6000	39.9500	42.0900	+36.878%	22	258	+64.410%
2026-04-30	30.7500	30.7500	30.7500	30.7500	+5.852%	1	253	+125.041%
2026-04-29	28.2700	29.0500	28.2700	29.0500	-0.988%	2	253	+138.210%
2026-04-28	29.2000	29.3400	29.2000	29.3400	-17.884%	11	252	+135.855%
2026-04-27	35.7300	35.7300	35.7300	35.7300	-9.659%	1	251	+93.675%
2026-04-24	41.5000	41.5000	39.5500	39.5500	+19.019%	22	252	+74.968%
2026-04-23	33.2300	33.2300	33.2300	33.2300	-11.197%	1	245	+108.246%
2026-04-22	36.5500	38.0000	36.5500	37.4200	-2.425%	11	246	+84.928%
2026-04-21	38.3500	38.3500	38.3500	38.3500	+1.913%	1	243	+80.443%
2026-04-20	38.0200	38.0200	37.6300	37.6300	+1.210%	2	243	+83.896%
2026-04-16	37.1800	37.1800	37.1800	37.1800	-14.646%	5	241	+86.122%
2026-04-14	42.0300	43.5600	42.0300	43.5600	+14.031%	5	241	+58.861%
2026-04-13	41.6000	41.6000	38.2000	38.2000	-6.143%	4	241	+81.152%
2026-04-10	40.7300	40.7300	40.7000	40.7000	+13.687%	2	239	+70.025%
2026-04-09	35.4500	36.0500	35.4500	35.8000	+18.347%	6	239	+93.296%
2026-04-08	31.1500	31.2000	30.2500	30.2500	+73.851%	144	240	+128.760%
2026-03-31	17.4000	17.4000	17.4000	17.4000	+12.621%	2	101	+297.701%
2026-03-30	15.4500	15.4500	15.4500	15.4500	-18.641%	1	103	+347.896%
2026-03-27	18.9900	18.9900	18.9900	18.9900	-4.091%	1	102	+264.402%
2026-03-26	21.7300	21.7300	19.6500	19.8000	-32.238%	24	101	+249.495%
2026-03-24	29.2000	29.2200	29.2000	29.2200	+2.887%	2	95	+136.824%
2026-03-23	28.3500	28.4000	28.3500	28.4000	+14.286%	2	95	+143.662%
2026-03-20	25.0500	25.0500	24.7500	24.8500	+22.535%	9	96	+178.471%
2026-03-13	19.9800	20.2800	19.9800	20.2800	+0.247%	2	95	+241.223%
2026-03-12	20.3300	20.3300	20.2300	20.2300	-7.752%	2	95	+242.066%
2026-03-10	21.9300	21.9300	21.9300	21.9300	+26.836%	1	95	+215.549%
2026-03-06	17.2900	17.2900	17.2900	17.2900	-15.700%	2	95	+300.231%
2026-03-05	20.9800	20.9800	20.5100	20.5100	-10.319%	8	95	+237.396%
2026-03-03	22.8700	22.8700	22.8700	22.8700	-22.867%	1	99	+202.580%
2026-02-27	29.6500	29.6500	29.6500	29.6500	-22.987%	2	99	+133.390%
2026-02-25	38.8500	38.8500	38.5000	38.5000	+17.378%	3	96	+79.740%
2026-02-23	32.8000	32.8000	32.8000	32.8000	-1.738%	1	96	+110.976%
2026-02-20	33.3800	33.3800	33.3800	33.3800	+7.677%	1	95	+107.310%
2026-02-12	31.0000	31.0000	31.0000	31.0000	+0.649%	1	95	+123.226%
2026-02-11	29.3800	30.8000	28.8300	30.8000	+29.684%	17	95	+124.675%
2026-02-10	23.7500	23.7500	23.7500	23.7500	+11.765%	4	92	+191.368%
2026-02-05	20.9600	21.6100	20.9600	21.2500	+7.704%	7	92	+225.647%
2026-02-04	21.0000	21.0000	19.7300	19.7300	-27.596%	4	90	+250.735%
2026-02-03	28.3000	28.3000	27.2500	27.2500	-17.173%	5	92	+153.945%
2026-02-02	32.9000	32.9000	32.9000	32.9000	-1.791%	2	96	+110.334%
2026-01-29	33.0000	33.5000	33.0000	33.5000	+13.714%	3	94	+106.567%
2026-01-27	27.4100	29.5100	27.4100	29.4600	+19.756%	11	91	+134.895%
2026-01-26	24.6000	24.6000	24.6000	24.6000	+2.159%	2	90	+181.301%
2026-01-22	24.0800	24.0800	24.0800	24.0800	-0.905%	2	88	+187.375%
2026-01-20	23.9000	24.3000	23.7500	24.3000	+1.461%	6	86	+184.774%
2026-01-16	23.1400	24.9000	23.1400	23.9500	+6.067%	142	11	+188.935%
2026-01-15	22.5800	22.5800	22.5800	22.5800	+3.341%	10	11	+206.466%
2026-01-13	21.8500	21.8500	21.8500	21.8500	0.000%	1	1	+216.705%